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 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GWR 141122C00075000 C 11/22/14 75.0 14.80 17.90
GWR 141122C00080000 C 11/22/14 80.0 10.40 13.30
GWR 141122C00085000 C 11/22/14 85.0 5.80 8.90
GWR 141122C00090000 C 11/22/14 90.0 2.70 4.80
GWR 141122C00095000 C 11/22/14 95.0 0.00 3.00
GWR 141122C00100000 C 11/22/14 100.0 0.00 0.95
GWR 141122C00105000 C 11/22/14 105.0 0.00 0.20
GWR 141122C00110000 C 11/22/14 110.0 0.00 0.95
GWR 141122C00115000 C 11/22/14 115.0 0.00 1.00
GWR 141122C00120000 C 11/22/14 120.0 0.00 0.50
GWR 141122C00125000 C 11/22/14 125.0 0.00 1.00
GWR 141122P00075000 P 11/22/14 75.0 0.00 0.80
GWR 141122P00080000 P 11/22/14 80.0 0.00 0.70
GWR 141122P00085000 P 11/22/14 85.0 0.00 1.35
GWR 141122P00090000 P 11/22/14 90.0 2.35 3.00
GWR 141122P00095000 P 11/22/14 95.0 3.30 6.20
GWR 141122P00100000 P 11/22/14 100.0 7.50 10.50
GWR 141122P00105000 P 11/22/14 105.0 12.40 15.60
GWR 141122P00110000 P 11/22/14 110.0 17.40 20.50
GWR 141122P00115000 P 11/22/14 115.0 22.30 25.80
GWR 141122P00120000 P 11/22/14 120.0 27.40 30.50
GWR 141122P00125000 P 11/22/14 125.0 32.40 35.50
GWR 141220C00060000 C 12/20/14 60.0 29.60 32.80
GWR 141220C00065000 C 12/20/14 65.0 24.60 27.90
GWR 141220C00070000 C 12/20/14 70.0 19.90 23.00
GWR 141220C00075000 C 12/20/14 75.0 14.90 18.20
GWR 141220C00080000 C 12/20/14 80.0 10.70 13.50
GWR 141220C00085000 C 12/20/14 85.0 6.40 9.40
GWR 141220C00090000 C 12/20/14 90.0 3.50 6.40
GWR 141220C00095000 C 12/20/14 95.0 0.80 4.40
GWR 141220C00100000 C 12/20/14 100.0 0.00 2.00
GWR 141220C00105000 C 12/20/14 105.0 0.00 3.20
GWR 141220C00110000 C 12/20/14 110.0 0.00 1.60
GWR 141220P00060000 P 12/20/14 60.0 0.00 0.70
GWR 141220P00065000 P 12/20/14 65.0 0.00 0.70
GWR 141220P00070000 P 12/20/14 70.0 0.00 0.75
GWR 141220P00075000 P 12/20/14 75.0 0.00 0.90
GWR 141220P00080000 P 12/20/14 80.0 0.00 3.40
GWR 141220P00085000 P 12/20/14 85.0 0.00 4.00
GWR 141220P00090000 P 12/20/14 90.0 1.10 4.70
GWR 141220P00095000 P 12/20/14 95.0 4.00 6.80
GWR 141220P00100000 P 12/20/14 100.0 7.90 10.70
GWR 141220P00105000 P 12/20/14 105.0 12.60 15.60
GWR 141220P00110000 P 12/20/14 110.0 17.40 20.40
GWR 150117C00070000 C 01/17/15 70.0 20.10 23.10
GWR 150117C00075000 C 01/17/15 75.0 15.30 18.40
GWR 150117C00080000 C 01/17/15 80.0 11.10 13.90
GWR 150117C00085000 C 01/17/15 85.0 7.20 10.00
GWR 150117C00090000 C 01/17/15 90.0 4.10 5.80
GWR 150117C00095000 C 01/17/15 95.0 2.00 3.10
GWR 150117C00100000 C 01/17/15 100.0 0.80 1.40
GWR 150117C00105000 C 01/17/15 105.0 0.25 1.25
GWR 150117C00110000 C 01/17/15 110.0 0.00 0.80
GWR 150117C00115000 C 01/17/15 115.0 0.00 1.75
GWR 150117C00120000 C 01/17/15 120.0 0.00 1.55
GWR 150117P00070000 P 01/17/15 70.0 0.00 3.30
GWR 150117P00075000 P 01/17/15 75.0 0.00 0.75
GWR 150117P00080000 P 01/17/15 80.0 0.00 3.80
GWR 150117P00085000 P 01/17/15 85.0 0.00 4.10
GWR 150117P00090000 P 01/17/15 90.0 3.60 4.30
GWR 150117P00095000 P 01/17/15 95.0 4.40 7.10
GWR 150117P00100000 P 01/17/15 100.0 8.10 11.20
GWR 150117P00105000 P 01/17/15 105.0 12.60 15.80
GWR 150117P00110000 P 01/17/15 110.0 17.50 20.60
GWR 150117P00115000 P 01/17/15 115.0 22.50 25.70
GWR 150117P00120000 P 01/17/15 120.0 27.40 31.00
GWR 150417C00070000 C 04/17/15 70.0 20.10 23.60
GWR 150417C00075000 C 04/17/15 75.0 16.30 19.10
GWR 150417C00080000 C 04/17/15 80.0 12.00 15.00
GWR 150417C00085000 C 04/17/15 85.0 8.40 11.20
GWR 150417C00090000 C 04/17/15 90.0 5.00 8.10
GWR 150417C00095000 C 04/17/15 95.0 2.10 5.80
GWR 150417C00100000 C 04/17/15 100.0 0.75 4.50
GWR 150417C00105000 C 04/17/15 105.0 0.00 1.40
GWR 150417C00110000 C 04/17/15 110.0 0.00 4.80
GWR 150417C00115000 C 04/17/15 115.0 0.00 2.00
GWR 150417C00120000 C 04/17/15 120.0 0.00 3.30
GWR 150417P00070000 P 04/17/15 70.0 0.00 2.05
GWR 150417P00075000 P 04/17/15 75.0 0.00 4.30
GWR 150417P00080000 P 04/17/15 80.0 0.45 3.30
GWR 150417P00085000 P 04/17/15 85.0 1.00 4.40
GWR 150417P00090000 P 04/17/15 90.0 4.70 5.80
GWR 150417P00095000 P 04/17/15 95.0 7.80 8.50
GWR 150417P00100000 P 04/17/15 100.0 9.00 12.20
GWR 150417P00105000 P 04/17/15 105.0 13.10 16.30
GWR 150417P00110000 P 04/17/15 110.0 17.70 21.20
GWR 150417P00115000 P 04/17/15 115.0 22.50 25.80
GWR 150417P00120000 P 04/17/15 120.0 27.50 30.80

OPRA data is delayed 15 minutes.