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 (2016-11-25)Premium Content

Genesee And Wyoming Inc (GWR)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GWR 170217C00040000 C 02/17/17 40.0 33.40 35.30
GWR 170217C00045000 C 02/17/17 45.0 28.00 30.60
GWR 170217C00050000 C 02/17/17 50.0 23.60 25.30
GWR 170217C00055000 C 02/17/17 55.0 18.40 20.60
GWR 170217C00060000 C 02/17/17 60.0 13.40 15.50
GWR 170217C00065000 C 02/17/17 65.0 9.60 10.80
GWR 170217C00070000 C 02/17/17 70.0 5.70 6.20
GWR 170217C00075000 C 02/17/17 75.0 2.55 2.75
GWR 170217C00080000 C 02/17/17 80.0 0.75 0.95
GWR 170217C00085000 C 02/17/17 85.0 0.05 0.25
GWR 170217C00090000 C 02/17/17 90.0 0.00 0.25
GWR 170217C00095000 C 02/17/17 95.0 0.00 0.65
GWR 170217C00100000 C 02/17/17 100.0 0.00 0.65
GWR 170217C00105000 C 02/17/17 105.0 0.00 0.65
GWR 170217P00040000 P 02/17/17 40.0 0.00 0.65
GWR 170217P00045000 P 02/17/17 45.0 0.00 0.70
GWR 170217P00050000 P 02/17/17 50.0 0.00 0.70
GWR 170217P00055000 P 02/17/17 55.0 0.00 0.20
GWR 170217P00060000 P 02/17/17 60.0 0.10 0.30
GWR 170217P00065000 P 02/17/17 65.0 0.30 0.45
GWR 170217P00070000 P 02/17/17 70.0 0.90 1.10
GWR 170217P00075000 P 02/17/17 75.0 2.45 2.80
GWR 170217P00080000 P 02/17/17 80.0 5.60 6.10
GWR 170217P00085000 P 02/17/17 85.0 9.80 12.10
GWR 170217P00090000 P 02/17/17 90.0 13.90 16.70
GWR 170217P00095000 P 02/17/17 95.0 18.80 21.80
GWR 170217P00100000 P 02/17/17 100.0 23.80 26.70
GWR 170217P00105000 P 02/17/17 105.0 29.60 31.30
GWR 170421C00035000 C 04/21/17 35.0 38.50 40.40
GWR 170421C00040000 C 04/21/17 40.0 33.00 35.90
GWR 170421C00045000 C 04/21/17 45.0 28.20 31.20
GWR 170421C00050000 C 04/21/17 50.0 23.10 26.90
GWR 170421C00055000 C 04/21/17 55.0 18.10 22.00
GWR 170421C00060000 C 04/21/17 60.0 15.20 16.40
GWR 170421C00065000 C 04/21/17 65.0 11.10 11.80
GWR 170421C00070000 C 04/21/17 70.0 7.60 8.00
GWR 170421C00075000 C 04/21/17 75.0 4.50 4.90
GWR 170421C00080000 C 04/21/17 80.0 2.45 2.60
GWR 170421C00085000 C 04/21/17 85.0 1.15 1.35
GWR 170421C00090000 C 04/21/17 90.0 0.40 0.70
GWR 170421C00095000 C 04/21/17 95.0 0.10 0.70
GWR 170421C00100000 C 04/21/17 100.0 0.00 0.20
GWR 170421C00105000 C 04/21/17 105.0 0.00 0.20
GWR 170421C00110000 C 04/21/17 110.0 0.00 0.70
GWR 170421C00115000 C 04/21/17 115.0 0.00 0.75
GWR 170421P00035000 P 04/21/17 35.0 0.00 0.80
GWR 170421P00040000 P 04/21/17 40.0 0.00 2.20
GWR 170421P00045000 P 04/21/17 45.0 0.05 0.25
GWR 170421P00050000 P 04/21/17 50.0 0.10 0.65
GWR 170421P00055000 P 04/21/17 55.0 0.25 0.55
GWR 170421P00060000 P 04/21/17 60.0 0.65 0.90
GWR 170421P00065000 P 04/21/17 65.0 1.25 1.45
GWR 170421P00070000 P 04/21/17 70.0 2.60 2.75
GWR 170421P00075000 P 04/21/17 75.0 4.30 4.70
GWR 170421P00080000 P 04/21/17 80.0 7.10 7.70
GWR 170421P00085000 P 04/21/17 85.0 10.80 11.40
GWR 170421P00090000 P 04/21/17 90.0 14.90 15.80
GWR 170421P00095000 P 04/21/17 95.0 18.00 22.40
GWR 170421P00100000 P 04/21/17 100.0 22.80 26.70
GWR 170421P00105000 P 04/21/17 105.0 27.80 31.70
GWR 170421P00110000 P 04/21/17 110.0 33.10 37.20
GWR 170421P00115000 P 04/21/17 115.0 39.30 41.40
GWR 170721C00040000 C 07/21/17 40.0 33.60 36.00
GWR 170721C00045000 C 07/21/17 45.0 28.00 31.50
GWR 170721C00050000 C 07/21/17 50.0 23.10 26.80
GWR 170721C00055000 C 07/21/17 55.0 20.40 22.00
GWR 170721C00060000 C 07/21/17 60.0 16.50 17.50
GWR 170721C00065000 C 07/21/17 65.0 12.60 13.50
GWR 170721C00070000 C 07/21/17 70.0 9.50 10.00
GWR 170721C00075000 C 07/21/17 75.0 6.60 6.90
GWR 170721C00080000 C 07/21/17 80.0 4.40 4.70
GWR 170721C00085000 C 07/21/17 85.0 2.85 3.10
GWR 170721C00090000 C 07/21/17 90.0 1.65 1.90
GWR 170721C00095000 C 07/21/17 95.0 0.85 1.25
GWR 170721C00100000 C 07/21/17 100.0 0.40 0.80
GWR 170721C00105000 C 07/21/17 105.0 0.20 0.55
GWR 170721C00110000 C 07/21/17 110.0 0.05 0.40
GWR 170721P00040000 P 07/21/17 40.0 0.10 0.40
GWR 170721P00045000 P 07/21/17 45.0 0.25 0.60
GWR 170721P00050000 P 07/21/17 50.0 0.45 0.85
GWR 170721P00055000 P 07/21/17 55.0 0.90 1.25
GWR 170721P00060000 P 07/21/17 60.0 1.55 1.95
GWR 170721P00065000 P 07/21/17 65.0 2.35 3.00
GWR 170721P00070000 P 07/21/17 70.0 3.90 4.50
GWR 170721P00075000 P 07/21/17 75.0 6.00 6.70
GWR 170721P00080000 P 07/21/17 80.0 9.00 9.50
GWR 170721P00085000 P 07/21/17 85.0 12.00 13.00
GWR 170721P00090000 P 07/21/17 90.0 16.00 16.90
GWR 170721P00095000 P 07/21/17 95.0 20.30 21.20
GWR 170721P00100000 P 07/21/17 100.0 23.10 26.90
GWR 170721P00105000 P 07/21/17 105.0 27.60 31.90
GWR 170721P00110000 P 07/21/17 110.0 34.30 36.40

OPRA data is delayed 15 minutes.