Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-28)Premium Content

Genesee And Wyoming Inc (GWR)
As of Apr 23 2014 3:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GWR 140517C00070000 C 05/17/14 70.0 25.60 28.90
GWR 140517C00075000 C 05/17/14 75.0 20.60 23.60
GWR 140517C00080000 C 05/17/14 80.0 15.60 19.00
GWR 140517C00085000 C 05/17/14 85.0 10.60 14.20
GWR 140517C00090000 C 05/17/14 90.0 5.70 9.60
GWR 140517C00095000 C 05/17/14 95.0 1.70 5.70
GWR 140517C00100000 C 05/17/14 100.0 0.25 2.40
GWR 140517C00105000 C 05/17/14 105.0 0.00 1.40
GWR 140517C00110000 C 05/17/14 110.0 0.00 0.85
GWR 140517C00115000 C 05/17/14 115.0 0.00 4.50
GWR 140517C00120000 C 05/17/14 120.0 0.00 3.80
GWR 140517P00070000 P 05/17/14 70.0 0.00 4.60
GWR 140517P00075000 P 05/17/14 75.0 0.00 4.60
GWR 140517P00080000 P 05/17/14 80.0 0.00 4.40
GWR 140517P00085000 P 05/17/14 85.0 0.00 4.40
GWR 140517P00090000 P 05/17/14 90.0 0.00 0.75
GWR 140517P00095000 P 05/17/14 95.0 0.90 3.20
GWR 140517P00100000 P 05/17/14 100.0 2.00 5.80
GWR 140517P00105000 P 05/17/14 105.0 6.50 10.00
GWR 140517P00110000 P 05/17/14 110.0 11.50 14.80
GWR 140517P00115000 P 05/17/14 115.0 16.40 19.60
GWR 140517P00120000 P 05/17/14 120.0 21.60 24.60
GWR 140621C00070000 C 06/21/14 70.0 25.50 29.10
GWR 140621C00075000 C 06/21/14 75.0 20.60 24.20
GWR 140621C00080000 C 06/21/14 80.0 15.60 19.20
GWR 140621C00085000 C 06/21/14 85.0 11.00 14.30
GWR 140621C00090000 C 06/21/14 90.0 6.40 9.90
GWR 140621C00095000 C 06/21/14 95.0 3.20 5.40
GWR 140621C00100000 C 06/21/14 100.0 0.95 2.70
GWR 140621C00105000 C 06/21/14 105.0 0.10 1.55
GWR 140621C00110000 C 06/21/14 110.0 0.00 1.00
GWR 140621C00115000 C 06/21/14 115.0 0.00 0.50
GWR 140621C00120000 C 06/21/14 120.0 0.00 0.90
GWR 140621P00070000 P 06/21/14 70.0 0.00 0.50
GWR 140621P00075000 P 06/21/14 75.0 0.00 0.85
GWR 140621P00080000 P 06/21/14 80.0 0.00 1.05
GWR 140621P00085000 P 06/21/14 85.0 0.05 1.30
GWR 140621P00090000 P 06/21/14 90.0 0.55 2.05
GWR 140621P00095000 P 06/21/14 95.0 1.60 3.40
GWR 140621P00100000 P 06/21/14 100.0 4.20 6.40
GWR 140621P00105000 P 06/21/14 105.0 7.10 10.50
GWR 140621P00110000 P 06/21/14 110.0 11.80 15.00
GWR 140621P00115000 P 06/21/14 115.0 16.60 19.70
GWR 140621P00120000 P 06/21/14 120.0 21.60 24.60
GWR 140719C00070000 C 07/19/14 70.0 25.60 29.10
GWR 140719C00075000 C 07/19/14 75.0 20.80 24.10
GWR 140719C00080000 C 07/19/14 80.0 15.90 19.20
GWR 140719C00085000 C 07/19/14 85.0 11.30 14.30
GWR 140719C00090000 C 07/19/14 90.0 6.90 10.20
GWR 140719C00095000 C 07/19/14 95.0 3.10 5.90
GWR 140719C00100000 C 07/19/14 100.0 0.85 3.10
GWR 140719C00105000 C 07/19/14 105.0 0.15 1.45
GWR 140719C00110000 C 07/19/14 110.0 0.00 0.85
GWR 140719C00115000 C 07/19/14 115.0 0.00 0.90
GWR 140719C00120000 C 07/19/14 120.0 0.00 2.80
GWR 140719P00070000 P 07/19/14 70.0 0.20 2.10
GWR 140719P00075000 P 07/19/14 75.0 0.00 4.40
GWR 140719P00080000 P 07/19/14 80.0 0.00 2.00
GWR 140719P00085000 P 07/19/14 85.0 0.20 1.35
GWR 140719P00090000 P 07/19/14 90.0 0.35 2.30
GWR 140719P00095000 P 07/19/14 95.0 0.85 4.70
GWR 140719P00100000 P 07/19/14 100.0 3.30 7.40
GWR 140719P00105000 P 07/19/14 105.0 7.30 10.80
GWR 140719P00110000 P 07/19/14 110.0 11.90 15.20
GWR 140719P00115000 P 07/19/14 115.0 16.70 19.80
GWR 140719P00120000 P 07/19/14 120.0 21.60 24.70
GWR 141018C00070000 C 10/18/14 70.0 26.00 29.10
GWR 141018C00075000 C 10/18/14 75.0 21.30 24.40
GWR 141018C00080000 C 10/18/14 80.0 16.70 19.80
GWR 141018C00085000 C 10/18/14 85.0 12.40 15.50
GWR 141018C00090000 C 10/18/14 90.0 8.50 11.70
GWR 141018C00095000 C 10/18/14 95.0 5.20 8.50
GWR 141018C00100000 C 10/18/14 100.0 2.50 5.70
GWR 141018C00105000 C 10/18/14 105.0 0.85 3.80
GWR 141018C00110000 C 10/18/14 110.0 0.10 3.30
GWR 141018C00115000 C 10/18/14 115.0 0.00 1.70
GWR 141018C00120000 C 10/18/14 120.0 0.00 2.20
GWR 141018P00070000 P 10/18/14 70.0 0.00 2.30
GWR 141018P00075000 P 10/18/14 75.0 0.00 2.60
GWR 141018P00080000 P 10/18/14 80.0 0.25 1.50
GWR 141018P00085000 P 10/18/14 85.0 0.95 3.10
GWR 141018P00090000 P 10/18/14 90.0 0.90 5.00
GWR 141018P00095000 P 10/18/14 95.0 3.10 5.90
GWR 141018P00100000 P 10/18/14 100.0 6.10 9.10
GWR 141018P00105000 P 10/18/14 105.0 8.90 12.10
GWR 141018P00110000 P 10/18/14 110.0 12.40 16.00
GWR 141018P00115000 P 10/18/14 115.0 16.90 20.20
GWR 141018P00120000 P 10/18/14 120.0 21.70 24.80

OPRA data is delayed 15 minutes.