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 (2014-08-29)Premium Content

Genesee And Wyoming Inc (GWR)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GWR 141122C00075000 C 11/22/14 75.0 16.90 19.50
GWR 141122C00080000 C 11/22/14 80.0 12.10 15.10
GWR 141122C00085000 C 11/22/14 85.0 7.20 9.50
GWR 141122C00090000 C 11/22/14 90.0 4.10 5.20
GWR 141122C00095000 C 11/22/14 95.0 1.40 2.35
GWR 141122C00100000 C 11/22/14 100.0 0.20 0.75
GWR 141122C00105000 C 11/22/14 105.0 0.00 0.20
GWR 141122C00110000 C 11/22/14 110.0 0.00 0.50
GWR 141122C00115000 C 11/22/14 115.0 0.00 0.50
GWR 141122C00120000 C 11/22/14 120.0 0.00 0.50
GWR 141122C00125000 C 11/22/14 125.0 0.00 0.50
GWR 141122P00075000 P 11/22/14 75.0 0.00 0.50
GWR 141122P00080000 P 11/22/14 80.0 0.10 0.45
GWR 141122P00085000 P 11/22/14 85.0 0.45 0.80
GWR 141122P00090000 P 11/22/14 90.0 1.15 1.75
GWR 141122P00095000 P 11/22/14 95.0 2.10 4.90
GWR 141122P00100000 P 11/22/14 100.0 6.40 8.50
GWR 141122P00105000 P 11/22/14 105.0 10.50 13.60
GWR 141122P00110000 P 11/22/14 110.0 15.90 18.90
GWR 141122P00115000 P 11/22/14 115.0 20.30 23.90
GWR 141122P00120000 P 11/22/14 120.0 25.30 28.80
GWR 141122P00125000 P 11/22/14 125.0 30.30 33.90
GWR 141220C00060000 C 12/20/14 60.0 31.50 34.90
GWR 141220C00065000 C 12/20/14 65.0 26.60 30.00
GWR 141220C00070000 C 12/20/14 70.0 21.60 25.30
GWR 141220C00075000 C 12/20/14 75.0 16.60 19.50
GWR 141220C00080000 C 12/20/14 80.0 12.20 14.90
GWR 141220C00085000 C 12/20/14 85.0 7.80 10.20
GWR 141220C00090000 C 12/20/14 90.0 4.50 5.90
GWR 141220C00095000 C 12/20/14 95.0 1.60 3.00
GWR 141220C00100000 C 12/20/14 100.0 0.50 1.45
GWR 141220C00105000 C 12/20/14 105.0 0.00 0.60
GWR 141220C00110000 C 12/20/14 110.0 0.00 0.50
GWR 141220P00060000 P 12/20/14 60.0 0.00 0.50
GWR 141220P00065000 P 12/20/14 65.0 0.00 0.50
GWR 141220P00070000 P 12/20/14 70.0 0.00 0.55
GWR 141220P00075000 P 12/20/14 75.0 0.00 0.65
GWR 141220P00080000 P 12/20/14 80.0 0.15 0.80
GWR 141220P00085000 P 12/20/14 85.0 0.50 1.50
GWR 141220P00090000 P 12/20/14 90.0 1.80 2.80
GWR 141220P00095000 P 12/20/14 95.0 3.70 5.20
GWR 141220P00100000 P 12/20/14 100.0 6.90 8.80
GWR 141220P00105000 P 12/20/14 105.0 11.10 14.10
GWR 141220P00110000 P 12/20/14 110.0 15.70 18.70
GWR 150117C00070000 C 01/17/15 70.0 21.50 24.60
GWR 150117C00075000 C 01/17/15 75.0 16.60 20.30
GWR 150117C00080000 C 01/17/15 80.0 12.90 14.50
GWR 150117C00085000 C 01/17/15 85.0 8.50 10.50
GWR 150117C00090000 C 01/17/15 90.0 5.10 6.60
GWR 150117C00095000 C 01/17/15 95.0 2.55 3.50
GWR 150117C00100000 C 01/17/15 100.0 1.20 1.90
GWR 150117C00105000 C 01/17/15 105.0 0.30 0.80
GWR 150117C00110000 C 01/17/15 110.0 0.00 0.50
GWR 150117C00115000 C 01/17/15 115.0 0.00 0.50
GWR 150117C00120000 C 01/17/15 120.0 0.00 0.50
GWR 150117P00070000 P 01/17/15 70.0 0.00 0.50
GWR 150117P00075000 P 01/17/15 75.0 0.00 0.65
GWR 150117P00080000 P 01/17/15 80.0 0.40 1.35
GWR 150117P00085000 P 01/17/15 85.0 1.15 1.65
GWR 150117P00090000 P 01/17/15 90.0 2.15 3.20
GWR 150117P00095000 P 01/17/15 95.0 4.40 5.90
GWR 150117P00100000 P 01/17/15 100.0 7.40 9.70
GWR 150117P00105000 P 01/17/15 105.0 11.50 13.60
GWR 150117P00110000 P 01/17/15 110.0 16.00 19.00
GWR 150117P00115000 P 01/17/15 115.0 20.30 24.00
GWR 150117P00120000 P 01/17/15 120.0 25.80 29.00
GWR 150417C00070000 C 04/17/15 70.0 21.90 25.30
GWR 150417C00075000 C 04/17/15 75.0 17.30 21.40
GWR 150417C00080000 C 04/17/15 80.0 13.40 15.70
GWR 150417C00085000 C 04/17/15 85.0 9.50 11.60
GWR 150417C00090000 C 04/17/15 90.0 6.20 7.80
GWR 150417C00095000 C 04/17/15 95.0 3.80 5.50
GWR 150417C00100000 C 04/17/15 100.0 2.10 3.60
GWR 150417C00105000 C 04/17/15 105.0 1.00 1.85
GWR 150417C00110000 C 04/17/15 110.0 0.30 1.05
GWR 150417C00115000 C 04/17/15 115.0 0.00 0.85
GWR 150417C00120000 C 04/17/15 120.0 0.00 0.55
GWR 150417P00070000 P 04/17/15 70.0 0.10 1.60
GWR 150417P00075000 P 04/17/15 75.0 0.40 1.30
GWR 150417P00080000 P 04/17/15 80.0 0.85 2.05
GWR 150417P00085000 P 04/17/15 85.0 2.00 3.30
GWR 150417P00090000 P 04/17/15 90.0 3.70 4.30
GWR 150417P00095000 P 04/17/15 95.0 5.80 7.30
GWR 150417P00100000 P 04/17/15 100.0 8.60 10.50
GWR 150417P00105000 P 04/17/15 105.0 12.00 14.60
GWR 150417P00110000 P 04/17/15 110.0 16.70 19.40
GWR 150417P00115000 P 04/17/15 115.0 20.90 23.80
GWR 150417P00120000 P 04/17/15 120.0 25.80 28.30

OPRA data is delayed 15 minutes.