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 (2015-02-27)Premium Content

Genesee And Wyoming Inc (GWR)
As of Feb 26 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GWR 150320C00045000 C 03/20/15 45.0 54.60 59.30
GWR 150320C00050000 C 03/20/15 50.0 49.60 54.30
GWR 150320C00055000 C 03/20/15 55.0 44.70 49.30
GWR 150320C00060000 C 03/20/15 60.0 39.70 44.30
GWR 150320C00065000 C 03/20/15 65.0 34.60 38.60
GWR 150320C00070000 C 03/20/15 70.0 29.60 33.60
GWR 150320C00075000 C 03/20/15 75.0 24.80 28.60
GWR 150320C00080000 C 03/20/15 80.0 19.70 23.30
GWR 150320C00085000 C 03/20/15 85.0 14.80 18.60
GWR 150320C00090000 C 03/20/15 90.0 10.80 13.40
GWR 150320C00095000 C 03/20/15 95.0 6.50 8.20
GWR 150320C00100000 C 03/20/15 100.0 3.00 4.20
GWR 150320C00105000 C 03/20/15 105.0 0.35 1.30
GWR 150320C00110000 C 03/20/15 110.0 0.00 0.50
GWR 150320C00115000 C 03/20/15 115.0 0.00 0.50
GWR 150320P00045000 P 03/20/15 45.0 0.00 0.45
GWR 150320P00050000 P 03/20/15 50.0 0.00 0.45
GWR 150320P00055000 P 03/20/15 55.0 0.00 0.45
GWR 150320P00060000 P 03/20/15 60.0 0.00 0.70
GWR 150320P00065000 P 03/20/15 65.0 0.00 0.45
GWR 150320P00070000 P 03/20/15 70.0 0.00 0.45
GWR 150320P00075000 P 03/20/15 75.0 0.00 0.50
GWR 150320P00080000 P 03/20/15 80.0 0.00 0.50
GWR 150320P00085000 P 03/20/15 85.0 0.00 0.50
GWR 150320P00090000 P 03/20/15 90.0 0.00 0.50
GWR 150320P00095000 P 03/20/15 95.0 0.15 0.85
GWR 150320P00100000 P 03/20/15 100.0 1.15 1.90
GWR 150320P00105000 P 03/20/15 105.0 3.00 5.00
GWR 150320P00110000 P 03/20/15 110.0 7.00 9.80
GWR 150320P00115000 P 03/20/15 115.0 11.50 14.30
GWR 150417C00070000 C 04/17/15 70.0 29.80 33.20
GWR 150417C00075000 C 04/17/15 75.0 24.80 28.60
GWR 150417C00080000 C 04/17/15 80.0 19.90 23.60
GWR 150417C00085000 C 04/17/15 85.0 15.00 18.20
GWR 150417C00090000 C 04/17/15 90.0 11.50 13.50
GWR 150417C00095000 C 04/17/15 95.0 7.10 9.00
GWR 150417C00100000 C 04/17/15 100.0 3.80 5.00
GWR 150417C00105000 C 04/17/15 105.0 1.50 2.10
GWR 150417C00110000 C 04/17/15 110.0 0.35 0.90
GWR 150417C00115000 C 04/17/15 115.0 0.00 0.50
GWR 150417C00120000 C 04/17/15 120.0 0.00 0.50
GWR 150417P00070000 P 04/17/15 70.0 0.00 0.50
GWR 150417P00075000 P 04/17/15 75.0 0.00 0.50
GWR 150417P00080000 P 04/17/15 80.0 0.00 0.50
GWR 150417P00085000 P 04/17/15 85.0 0.00 0.50
GWR 150417P00090000 P 04/17/15 90.0 0.15 0.80
GWR 150417P00095000 P 04/17/15 95.0 0.45 1.30
GWR 150417P00100000 P 04/17/15 100.0 2.00 2.60
GWR 150417P00105000 P 04/17/15 105.0 4.40 5.80
GWR 150417P00110000 P 04/17/15 110.0 7.40 10.00
GWR 150417P00115000 P 04/17/15 115.0 11.90 14.60
GWR 150417P00120000 P 04/17/15 120.0 16.60 20.30
GWR 150717C00065000 C 07/17/15 65.0 34.80 38.70
GWR 150717C00070000 C 07/17/15 70.0 29.90 34.50
GWR 150717C00075000 C 07/17/15 75.0 25.00 29.30
GWR 150717C00080000 C 07/17/15 80.0 20.30 24.50
GWR 150717C00085000 C 07/17/15 85.0 16.70 19.30
GWR 150717C00090000 C 07/17/15 90.0 12.00 15.20
GWR 150717C00095000 C 07/17/15 95.0 9.30 10.90
GWR 150717C00100000 C 07/17/15 100.0 6.60 7.50
GWR 150717C00105000 C 07/17/15 105.0 4.20 4.80
GWR 150717C00110000 C 07/17/15 110.0 1.60 3.10
GWR 150717C00115000 C 07/17/15 115.0 0.85 1.95
GWR 150717C00120000 C 07/17/15 120.0 0.45 1.25
GWR 150717C00125000 C 07/17/15 125.0 0.05 0.85
GWR 150717P00065000 P 07/17/15 65.0 0.00 0.15
GWR 150717P00070000 P 07/17/15 70.0 0.00 0.50
GWR 150717P00075000 P 07/17/15 75.0 0.00 0.75
GWR 150717P00080000 P 07/17/15 80.0 0.45 0.55
GWR 150717P00085000 P 07/17/15 85.0 0.25 1.50
GWR 150717P00090000 P 07/17/15 90.0 1.30 2.55
GWR 150717P00095000 P 07/17/15 95.0 2.80 3.30
GWR 150717P00100000 P 07/17/15 100.0 4.00 5.60
GWR 150717P00105000 P 07/17/15 105.0 6.60 8.50
GWR 150717P00110000 P 07/17/15 110.0 9.80 11.30
GWR 150717P00115000 P 07/17/15 115.0 12.80 15.10
GWR 150717P00120000 P 07/17/15 120.0 17.50 20.50
GWR 150717P00125000 P 07/17/15 125.0 22.30 25.60
GWR 151016C00060000 C 10/16/15 60.0 40.00 44.40
GWR 151016C00065000 C 10/16/15 65.0 35.10 39.70
GWR 151016C00070000 C 10/16/15 70.0 30.50 34.60
GWR 151016C00075000 C 10/16/15 75.0 25.80 29.50
GWR 151016C00080000 C 10/16/15 80.0 21.80 25.00
GWR 151016C00085000 C 10/16/15 85.0 16.90 20.40
GWR 151016C00090000 C 10/16/15 90.0 14.10 16.70
GWR 151016C00095000 C 10/16/15 95.0 10.40 12.90
GWR 151016C00100000 C 10/16/15 100.0 7.40 9.40
GWR 151016C00105000 C 10/16/15 105.0 4.90 6.80
GWR 151016C00110000 C 10/16/15 110.0 2.85 4.80
GWR 151016C00115000 C 10/16/15 115.0 2.10 3.40
GWR 151016C00120000 C 10/16/15 120.0 1.10 2.40
GWR 151016C00125000 C 10/16/15 125.0 0.55 1.70
GWR 151016C00130000 C 10/16/15 130.0 0.05 1.80
GWR 151016P00060000 P 10/16/15 60.0 0.00 0.50
GWR 151016P00065000 P 10/16/15 65.0 0.00 0.90
GWR 151016P00070000 P 10/16/15 70.0 0.00 1.20
GWR 151016P00075000 P 10/16/15 75.0 0.05 1.40
GWR 151016P00080000 P 10/16/15 80.0 0.40 1.80
GWR 151016P00085000 P 10/16/15 85.0 0.65 2.80
GWR 151016P00090000 P 10/16/15 90.0 1.80 4.20
GWR 151016P00095000 P 10/16/15 95.0 4.00 5.40
GWR 151016P00100000 P 10/16/15 100.0 5.20 7.40
GWR 151016P00105000 P 10/16/15 105.0 7.80 9.80
GWR 151016P00110000 P 10/16/15 110.0 10.50 13.00
GWR 151016P00115000 P 10/16/15 115.0 14.60 17.30
GWR 151016P00120000 P 10/16/15 120.0 18.40 20.60
GWR 151016P00125000 P 10/16/15 125.0 22.20 25.80
GWR 151016P00130000 P 10/16/15 130.0 26.90 30.50

OPRA data is delayed 15 minutes.