Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-05-26)Premium Content

Genesee And Wyoming Inc (GWR)
As of May 24 2017 2:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GWR 170616C00035000 C 06/16/17 35.0 29.20 30.20
GWR 170616C00040000 C 06/16/17 40.0 23.60 26.20
GWR 170616C00045000 C 06/16/17 45.0 19.30 20.30
GWR 170616C00050000 C 06/16/17 50.0 14.50 15.50
GWR 170616C00055000 C 06/16/17 55.0 8.70 11.00
GWR 170616C00060000 C 06/16/17 60.0 5.00 5.40
GWR 170616C00065000 C 06/16/17 65.0 1.50 1.75
GWR 170616C00070000 C 06/16/17 70.0 0.15 0.35
GWR 170616C00075000 C 06/16/17 75.0 0.00 0.10
GWR 170616C00080000 C 06/16/17 80.0 0.00 0.15
GWR 170616C00085000 C 06/16/17 85.0 0.00 0.35
GWR 170616C00090000 C 06/16/17 90.0 0.00 0.15
GWR 170616C00095000 C 06/16/17 95.0 0.00 1.65
GWR 170616C00100000 C 06/16/17 100.0 0.00 0.10
GWR 170616P00035000 P 06/16/17 35.0 0.00 0.25
GWR 170616P00040000 P 06/16/17 40.0 0.00 0.35
GWR 170616P00045000 P 06/16/17 45.0 0.00 0.45
GWR 170616P00050000 P 06/16/17 50.0 0.00 0.05
GWR 170616P00055000 P 06/16/17 55.0 0.00 0.20
GWR 170616P00060000 P 06/16/17 60.0 0.30 0.45
GWR 170616P00065000 P 06/16/17 65.0 1.70 1.90
GWR 170616P00070000 P 06/16/17 70.0 5.20 5.70
GWR 170616P00075000 P 06/16/17 75.0 9.60 11.20
GWR 170616P00080000 P 06/16/17 80.0 14.80 15.80
GWR 170616P00085000 P 06/16/17 85.0 19.50 21.10
GWR 170616P00090000 P 06/16/17 90.0 24.10 26.40
GWR 170616P00095000 P 06/16/17 95.0 29.50 31.10
GWR 170616P00100000 P 06/16/17 100.0 35.00 35.80
GWR 170721C00040000 C 07/21/17 40.0 24.30 25.30
GWR 170721C00045000 C 07/21/17 45.0 18.20 21.60
GWR 170721C00050000 C 07/21/17 50.0 14.30 15.80
GWR 170721C00055000 C 07/21/17 55.0 9.30 11.30
GWR 170721C00060000 C 07/21/17 60.0 5.80 6.20
GWR 170721C00065000 C 07/21/17 65.0 2.60 2.90
GWR 170721C00070000 C 07/21/17 70.0 0.85 1.10
GWR 170721C00075000 C 07/21/17 75.0 0.15 0.40
GWR 170721C00080000 C 07/21/17 80.0 0.00 0.15
GWR 170721C00085000 C 07/21/17 85.0 0.00 0.10
GWR 170721C00090000 C 07/21/17 90.0 0.00 0.15
GWR 170721C00095000 C 07/21/17 95.0 0.00 0.20
GWR 170721C00100000 C 07/21/17 100.0 0.00 0.70
GWR 170721C00105000 C 07/21/17 105.0 0.00 0.75
GWR 170721C00110000 C 07/21/17 110.0 0.00 0.20
GWR 170721P00040000 P 07/21/17 40.0 0.00 0.15
GWR 170721P00045000 P 07/21/17 45.0 0.00 0.15
GWR 170721P00050000 P 07/21/17 50.0 0.10 0.20
GWR 170721P00055000 P 07/21/17 55.0 0.35 0.45
GWR 170721P00060000 P 07/21/17 60.0 1.00 1.25
GWR 170721P00065000 P 07/21/17 65.0 2.75 3.10
GWR 170721P00070000 P 07/21/17 70.0 5.90 6.20
GWR 170721P00075000 P 07/21/17 75.0 10.10 10.70
GWR 170721P00080000 P 07/21/17 80.0 14.90 15.50
GWR 170721P00085000 P 07/21/17 85.0 19.70 21.00
GWR 170721P00090000 P 07/21/17 90.0 23.70 26.70
GWR 170721P00095000 P 07/21/17 95.0 29.40 31.40
GWR 170721P00100000 P 07/21/17 100.0 33.50 36.70
GWR 170721P00105000 P 07/21/17 105.0 38.80 41.50
GWR 170721P00110000 P 07/21/17 110.0 44.50 45.90
GWR 171020C00040000 C 10/20/17 40.0 24.90 25.50
GWR 171020C00045000 C 10/20/17 45.0 19.30 21.40
GWR 171020C00050000 C 10/20/17 50.0 14.70 16.20
GWR 171020C00055000 C 10/20/17 55.0 11.20 11.70
GWR 171020C00060000 C 10/20/17 60.0 7.60 8.00
GWR 171020C00065000 C 10/20/17 65.0 4.60 5.00
GWR 171020C00070000 C 10/20/17 70.0 2.60 2.90
GWR 171020C00075000 C 10/20/17 75.0 1.30 1.60
GWR 171020C00080000 C 10/20/17 80.0 0.55 0.80
GWR 171020C00085000 C 10/20/17 85.0 0.20 0.50
GWR 171020C00090000 C 10/20/17 90.0 0.00 0.25
GWR 171020C00095000 C 10/20/17 95.0 0.00 0.15
GWR 171020C00100000 C 10/20/17 100.0 0.00 0.10
GWR 171020C00105000 C 10/20/17 105.0 0.00 0.20
GWR 171020C00110000 C 10/20/17 110.0 0.00 0.25
GWR 171020P00040000 P 10/20/17 40.0 0.05 0.30
GWR 171020P00045000 P 10/20/17 45.0 0.25 0.50
GWR 171020P00050000 P 10/20/17 50.0 0.60 0.80
GWR 171020P00055000 P 10/20/17 55.0 1.25 1.55
GWR 171020P00060000 P 10/20/17 60.0 2.55 2.85
GWR 171020P00065000 P 10/20/17 65.0 4.50 4.90
GWR 171020P00070000 P 10/20/17 70.0 7.40 7.90
GWR 171020P00075000 P 10/20/17 75.0 11.10 11.50
GWR 171020P00080000 P 10/20/17 80.0 15.40 15.90
GWR 171020P00085000 P 10/20/17 85.0 19.60 21.50
GWR 171020P00090000 P 10/20/17 90.0 23.50 26.30
GWR 171020P00095000 P 10/20/17 95.0 28.50 32.10
GWR 171020P00100000 P 10/20/17 100.0 33.40 36.30
GWR 171020P00105000 P 10/20/17 105.0 38.10 42.20
GWR 171020P00110000 P 10/20/17 110.0 44.80 45.90
GWR 180119C00035000 C 01/19/18 35.0 29.80 30.70
GWR 180119C00040000 C 01/19/18 40.0 24.20 27.00
GWR 180119C00045000 C 01/19/18 45.0 19.50 22.40
GWR 180119C00050000 C 01/19/18 50.0 16.30 16.90
GWR 180119C00055000 C 01/19/18 55.0 12.30 12.90
GWR 180119C00060000 C 01/19/18 60.0 8.90 9.50
GWR 180119C00065000 C 01/19/18 65.0 6.10 6.50
GWR 180119C00070000 C 01/19/18 70.0 4.00 4.40
GWR 180119C00075000 C 01/19/18 75.0 2.45 2.80
GWR 180119C00080000 C 01/19/18 80.0 1.45 1.75
GWR 180119C00085000 C 01/19/18 85.0 0.80 1.10
GWR 180119C00090000 C 01/19/18 90.0 0.45 0.70
GWR 180119P00035000 P 01/19/18 35.0 0.10 0.40
GWR 180119P00040000 P 01/19/18 40.0 0.30 0.55
GWR 180119P00045000 P 01/19/18 45.0 0.60 0.80
GWR 180119P00050000 P 01/19/18 50.0 1.20 1.40
GWR 180119P00055000 P 01/19/18 55.0 2.15 2.50
GWR 180119P00060000 P 01/19/18 60.0 3.60 4.00
GWR 180119P00065000 P 01/19/18 65.0 5.70 6.20
GWR 180119P00070000 P 01/19/18 70.0 8.50 9.00
GWR 180119P00075000 P 01/19/18 75.0 12.00 12.60
GWR 180119P00080000 P 01/19/18 80.0 16.00 16.50
GWR 180119P00085000 P 01/19/18 85.0 20.40 20.90
GWR 180119P00090000 P 01/19/18 90.0 25.00 25.80

OPRA data is delayed 15 minutes.