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 (2014-05-30)Premium Content

Genesee And Wyoming Inc (GWR)
As of Jul 23 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GWR 140816C00080000 C 08/16/14 80.0 22.00 26.10
GWR 140816C00085000 C 08/16/14 85.0 17.10 21.00
GWR 140816C00090000 C 08/16/14 90.0 12.10 16.20
GWR 140816C00095000 C 08/16/14 95.0 7.20 11.50
GWR 140816C00100000 C 08/16/14 100.0 3.20 7.20
GWR 140816C00105000 C 08/16/14 105.0 0.65 4.90
GWR 140816C00110000 C 08/16/14 110.0 0.00 4.00
GWR 140816C00115000 C 08/16/14 115.0 0.00 4.70
GWR 140816C00120000 C 08/16/14 120.0 0.00 4.70
GWR 140816C00125000 C 08/16/14 125.0 0.00 4.70
GWR 140816C00130000 C 08/16/14 130.0 0.00 4.70
GWR 140816P00080000 P 08/16/14 80.0 0.00 4.70
GWR 140816P00085000 P 08/16/14 85.0 0.00 4.70
GWR 140816P00090000 P 08/16/14 90.0 0.00 4.70
GWR 140816P00095000 P 08/16/14 95.0 0.00 4.10
GWR 140816P00100000 P 08/16/14 100.0 0.00 1.65
GWR 140816P00105000 P 08/16/14 105.0 0.80 4.70
GWR 140816P00110000 P 08/16/14 110.0 4.30 8.70
GWR 140816P00115000 P 08/16/14 115.0 9.10 13.20
GWR 140816P00120000 P 08/16/14 120.0 14.10 18.10
GWR 140816P00125000 P 08/16/14 125.0 19.10 23.00
GWR 140816P00130000 P 08/16/14 130.0 24.00 28.00
GWR 140920C00080000 C 09/20/14 80.0 22.20 26.10
GWR 140920C00085000 C 09/20/14 85.0 17.20 21.20
GWR 140920C00090000 C 09/20/14 90.0 12.40 16.50
GWR 140920C00095000 C 09/20/14 95.0 7.70 12.00
GWR 140920C00100000 C 09/20/14 100.0 4.00 7.90
GWR 140920C00105000 C 09/20/14 105.0 0.75 5.00
GWR 140920C00110000 C 09/20/14 110.0 0.00 4.70
GWR 140920C00115000 C 09/20/14 115.0 0.00 3.00
GWR 140920C00120000 C 09/20/14 120.0 0.00 1.10
GWR 140920C00125000 C 09/20/14 125.0 0.00 1.10
GWR 140920C00130000 C 09/20/14 130.0 0.00 1.10
GWR 140920P00080000 P 09/20/14 80.0 0.00 1.70
GWR 140920P00085000 P 09/20/14 85.0 0.00 1.70
GWR 140920P00090000 P 09/20/14 90.0 0.00 1.65
GWR 140920P00095000 P 09/20/14 95.0 0.00 3.40
GWR 140920P00100000 P 09/20/14 100.0 0.10 4.70
GWR 140920P00105000 P 09/20/14 105.0 1.55 6.00
GWR 140920P00110000 P 09/20/14 110.0 5.00 9.00
GWR 140920P00115000 P 09/20/14 115.0 9.30 13.40
GWR 140920P00120000 P 09/20/14 120.0 14.10 18.20
GWR 140920P00125000 P 09/20/14 125.0 19.10 23.10
GWR 140920P00130000 P 09/20/14 130.0 24.10 28.10
GWR 141018C00070000 C 10/18/14 70.0 32.20 36.00
GWR 141018C00075000 C 10/18/14 75.0 27.30 31.10
GWR 141018C00080000 C 10/18/14 80.0 22.40 26.10
GWR 141018C00085000 C 10/18/14 85.0 17.40 21.30
GWR 141018C00090000 C 10/18/14 90.0 12.70 16.50
GWR 141018C00095000 C 10/18/14 95.0 8.40 11.90
GWR 141018C00100000 C 10/18/14 100.0 5.00 8.00
GWR 141018C00105000 C 10/18/14 105.0 1.10 3.50
GWR 141018C00110000 C 10/18/14 110.0 0.10 2.15
GWR 141018C00115000 C 10/18/14 115.0 0.00 2.00
GWR 141018C00120000 C 10/18/14 120.0 0.00 4.20
GWR 141018P00070000 P 10/18/14 70.0 0.00 3.20
GWR 141018P00075000 P 10/18/14 75.0 0.00 4.40
GWR 141018P00080000 P 10/18/14 80.0 0.00 4.50
GWR 141018P00085000 P 10/18/14 85.0 0.10 4.80
GWR 141018P00090000 P 10/18/14 90.0 0.00 1.05
GWR 141018P00095000 P 10/18/14 95.0 0.00 2.00
GWR 141018P00100000 P 10/18/14 100.0 0.10 4.80
GWR 141018P00105000 P 10/18/14 105.0 1.90 6.20
GWR 141018P00110000 P 10/18/14 110.0 5.00 9.30
GWR 141018P00115000 P 10/18/14 115.0 9.50 13.50
GWR 141018P00120000 P 10/18/14 120.0 14.30 18.20
GWR 150117C00070000 C 01/17/15 70.0 32.50 36.30
GWR 150117C00075000 C 01/17/15 75.0 27.60 31.40
GWR 150117C00080000 C 01/17/15 80.0 22.80 26.60
GWR 150117C00085000 C 01/17/15 85.0 18.10 21.90
GWR 150117C00090000 C 01/17/15 90.0 13.60 17.50
GWR 150117C00095000 C 01/17/15 95.0 10.50 12.40
GWR 150117C00100000 C 01/17/15 100.0 6.00 10.10
GWR 150117C00105000 C 01/17/15 105.0 3.30 7.30
GWR 150117C00110000 C 01/17/15 110.0 1.30 4.50
GWR 150117C00115000 C 01/17/15 115.0 0.00 2.00
GWR 150117C00120000 C 01/17/15 120.0 0.00 3.00
GWR 150117P00070000 P 01/17/15 70.0 0.00 1.10
GWR 150117P00075000 P 01/17/15 75.0 0.00 0.85
GWR 150117P00080000 P 01/17/15 80.0 0.00 2.05
GWR 150117P00085000 P 01/17/15 85.0 0.00 2.65
GWR 150117P00090000 P 01/17/15 90.0 0.15 4.80
GWR 150117P00095000 P 01/17/15 95.0 0.50 4.80
GWR 150117P00100000 P 01/17/15 100.0 1.90 6.00
GWR 150117P00105000 P 01/17/15 105.0 4.00 8.20
GWR 150117P00110000 P 01/17/15 110.0 6.70 11.10
GWR 150117P00115000 P 01/17/15 115.0 10.30 14.60
GWR 150117P00120000 P 01/17/15 120.0 14.50 18.70

OPRA data is delayed 15 minutes.