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 (2016-08-26)Premium Content

Genesee And Wyoming Inc (GWR)
As of Aug 25 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GWR 160916C00035000 C 09/16/16 35.0 33.30 35.20
GWR 160916C00040000 C 09/16/16 40.0 28.30 30.20
GWR 160916C00045000 C 09/16/16 45.0 23.30 25.20
GWR 160916C00050000 C 09/16/16 50.0 18.20 20.20
GWR 160916C00055000 C 09/16/16 55.0 13.30 15.30
GWR 160916C00060000 C 09/16/16 60.0 8.60 10.30
GWR 160916C00065000 C 09/16/16 65.0 4.00 4.80
GWR 160916C00070000 C 09/16/16 70.0 1.15 1.40
GWR 160916C00075000 C 09/16/16 75.0 0.05 0.50
GWR 160916C00080000 C 09/16/16 80.0 0.00 0.45
GWR 160916C00085000 C 09/16/16 85.0 0.00 0.50
GWR 160916C00090000 C 09/16/16 90.0 0.00 0.50
GWR 160916C00095000 C 09/16/16 95.0 0.00 0.50
GWR 160916P00035000 P 09/16/16 35.0 0.00 0.50
GWR 160916P00040000 P 09/16/16 40.0 0.00 0.50
GWR 160916P00045000 P 09/16/16 45.0 0.00 0.50
GWR 160916P00050000 P 09/16/16 50.0 0.00 0.50
GWR 160916P00055000 P 09/16/16 55.0 0.05 0.45
GWR 160916P00060000 P 09/16/16 60.0 0.05 0.25
GWR 160916P00065000 P 09/16/16 65.0 0.40 0.75
GWR 160916P00070000 P 09/16/16 70.0 2.15 2.60
GWR 160916P00075000 P 09/16/16 75.0 5.00 6.70
GWR 160916P00080000 P 09/16/16 80.0 9.90 11.60
GWR 160916P00085000 P 09/16/16 85.0 14.80 16.70
GWR 160916P00090000 P 09/16/16 90.0 19.80 21.90
GWR 160916P00095000 P 09/16/16 95.0 24.80 26.60
GWR 161021C00030000 C 10/21/16 30.0 38.40 40.30
GWR 161021C00035000 C 10/21/16 35.0 33.30 35.20
GWR 161021C00040000 C 10/21/16 40.0 28.60 30.40
GWR 161021C00045000 C 10/21/16 45.0 23.40 25.40
GWR 161021C00050000 C 10/21/16 50.0 18.60 20.40
GWR 161021C00055000 C 10/21/16 55.0 13.70 15.40
GWR 161021C00060000 C 10/21/16 60.0 9.20 10.50
GWR 161021C00065000 C 10/21/16 65.0 5.50 6.00
GWR 161021C00070000 C 10/21/16 70.0 2.50 2.85
GWR 161021C00075000 C 10/21/16 75.0 0.75 1.30
GWR 161021C00080000 C 10/21/16 80.0 0.15 0.65
GWR 161021C00085000 C 10/21/16 85.0 0.00 0.50
GWR 161021P00030000 P 10/21/16 30.0 0.00 2.15
GWR 161021P00035000 P 10/21/16 35.0 0.00 0.50
GWR 161021P00040000 P 10/21/16 40.0 0.00 1.35
GWR 161021P00045000 P 10/21/16 45.0 0.00 0.95
GWR 161021P00050000 P 10/21/16 50.0 0.00 1.00
GWR 161021P00055000 P 10/21/16 55.0 0.05 0.55
GWR 161021P00060000 P 10/21/16 60.0 0.60 0.85
GWR 161021P00065000 P 10/21/16 65.0 1.45 1.85
GWR 161021P00070000 P 10/21/16 70.0 3.40 4.00
GWR 161021P00075000 P 10/21/16 75.0 6.60 7.40
GWR 161021P00080000 P 10/21/16 80.0 10.00 12.10
GWR 161021P00085000 P 10/21/16 85.0 14.80 16.80
GWR 170120C00030000 C 01/20/17 30.0 38.20 40.60
GWR 170120C00035000 C 01/20/17 35.0 33.30 35.60
GWR 170120C00040000 C 01/20/17 40.0 28.50 30.60
GWR 170120C00045000 C 01/20/17 45.0 24.10 25.70
GWR 170120C00050000 C 01/20/17 50.0 19.20 21.40
GWR 170120C00055000 C 01/20/17 55.0 15.00 16.60
GWR 170120C00060000 C 01/20/17 60.0 10.90 11.90
GWR 170120C00065000 C 01/20/17 65.0 7.40 8.20
GWR 170120C00070000 C 01/20/17 70.0 4.80 5.20
GWR 170120C00075000 C 01/20/17 75.0 2.80 3.30
GWR 170120C00080000 C 01/20/17 80.0 1.55 2.00
GWR 170120P00030000 P 01/20/17 30.0 0.00 0.90
GWR 170120P00035000 P 01/20/17 35.0 0.00 0.95
GWR 170120P00040000 P 01/20/17 40.0 0.05 1.05
GWR 170120P00045000 P 01/20/17 45.0 0.30 0.80
GWR 170120P00050000 P 01/20/17 50.0 0.30 2.25
GWR 170120P00055000 P 01/20/17 55.0 1.10 1.60
GWR 170120P00060000 P 01/20/17 60.0 2.10 2.40
GWR 170120P00065000 P 01/20/17 65.0 3.40 3.80
GWR 170120P00070000 P 01/20/17 70.0 5.50 6.10
GWR 170120P00075000 P 01/20/17 75.0 8.20 9.20
GWR 170120P00080000 P 01/20/17 80.0 11.40 13.00
GWR 170421C00035000 C 04/21/17 35.0 33.70 36.20
GWR 170421C00040000 C 04/21/17 40.0 29.40 31.20
GWR 170421C00045000 C 04/21/17 45.0 24.80 26.70
GWR 170421C00050000 C 04/21/17 50.0 20.30 22.30
GWR 170421C00055000 C 04/21/17 55.0 16.20 17.80
GWR 170421C00060000 C 04/21/17 60.0 11.90 14.30
GWR 170421C00065000 C 04/21/17 65.0 9.10 11.00
GWR 170421C00070000 C 04/21/17 70.0 6.10 8.10
GWR 170421C00075000 C 04/21/17 75.0 4.10 5.30
GWR 170421C00080000 C 04/21/17 80.0 2.90 3.50
GWR 170421C00085000 C 04/21/17 85.0 1.55 2.40
GWR 170421C00090000 C 04/21/17 90.0 1.10 1.60
GWR 170421C00095000 C 04/21/17 95.0 0.65 1.15
GWR 170421C00100000 C 04/21/17 100.0 0.30 0.80
GWR 170421P00035000 P 04/21/17 35.0 0.35 0.85
GWR 170421P00040000 P 04/21/17 40.0 0.55 1.05
GWR 170421P00045000 P 04/21/17 45.0 0.85 1.35
GWR 170421P00050000 P 04/21/17 50.0 1.30 1.80
GWR 170421P00055000 P 04/21/17 55.0 2.00 2.80
GWR 170421P00060000 P 04/21/17 60.0 3.10 3.90
GWR 170421P00065000 P 04/21/17 65.0 4.80 5.60
GWR 170421P00070000 P 04/21/17 70.0 6.50 8.40
GWR 170421P00075000 P 04/21/17 75.0 9.20 10.80
GWR 170421P00080000 P 04/21/17 80.0 12.40 14.80
GWR 170421P00085000 P 04/21/17 85.0 15.70 19.30
GWR 170421P00090000 P 04/21/17 90.0 20.90 22.70
GWR 170421P00095000 P 04/21/17 95.0 25.40 27.70
GWR 170421P00100000 P 04/21/17 100.0 29.90 31.90

OPRA data is delayed 15 minutes.