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 (2015-11-27)Premium Content

Genesee And Wyoming Inc (GWR)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GWR 160219C00030000 C 02/19/16 30.0 21.10 24.30
GWR 160219C00035000 C 02/19/16 35.0 16.10 19.00
GWR 160219C00040000 C 02/19/16 40.0 11.20 13.80
GWR 160219C00045000 C 02/19/16 45.0 6.40 8.80
GWR 160219C00050000 C 02/19/16 50.0 2.95 3.80
GWR 160219C00055000 C 02/19/16 55.0 0.45 0.70
GWR 160219C00060000 C 02/19/16 60.0 0.00 0.25
GWR 160219C00065000 C 02/19/16 65.0 0.00 0.45
GWR 160219C00070000 C 02/19/16 70.0 0.00 0.95
GWR 160219C00075000 C 02/19/16 75.0 0.00 0.25
GWR 160219P00030000 P 02/19/16 30.0 0.00 0.95
GWR 160219P00035000 P 02/19/16 35.0 0.00 0.95
GWR 160219P00040000 P 02/19/16 40.0 0.00 0.25
GWR 160219P00045000 P 02/19/16 45.0 0.00 0.30
GWR 160219P00050000 P 02/19/16 50.0 0.35 0.65
GWR 160219P00055000 P 02/19/16 55.0 2.35 4.30
GWR 160219P00060000 P 02/19/16 60.0 6.00 8.80
GWR 160219P00065000 P 02/19/16 65.0 11.20 13.80
GWR 160219P00070000 P 02/19/16 70.0 16.10 19.10
GWR 160219P00075000 P 02/19/16 75.0 21.20 23.40
GWR 160318C00025000 C 03/18/16 25.0 26.40 29.00
GWR 160318C00030000 C 03/18/16 30.0 21.20 23.90
GWR 160318C00035000 C 03/18/16 35.0 16.30 19.40
GWR 160318C00040000 C 03/18/16 40.0 11.70 14.30
GWR 160318C00045000 C 03/18/16 45.0 7.80 9.70
GWR 160318C00050000 C 03/18/16 50.0 4.90 5.70
GWR 160318C00055000 C 03/18/16 55.0 2.15 2.60
GWR 160318C00060000 C 03/18/16 60.0 0.70 1.10
GWR 160318C00065000 C 03/18/16 65.0 0.10 0.85
GWR 160318C00070000 C 03/18/16 70.0 0.00 0.25
GWR 160318P00025000 P 03/18/16 25.0 0.00 0.25
GWR 160318P00030000 P 03/18/16 30.0 0.00 0.55
GWR 160318P00035000 P 03/18/16 35.0 0.00 0.55
GWR 160318P00040000 P 03/18/16 40.0 0.10 1.20
GWR 160318P00045000 P 03/18/16 45.0 0.80 1.35
GWR 160318P00050000 P 03/18/16 50.0 1.80 2.35
GWR 160318P00055000 P 03/18/16 55.0 4.00 5.00
GWR 160318P00060000 P 03/18/16 60.0 7.20 10.10
GWR 160318P00065000 P 03/18/16 65.0 11.40 14.40
GWR 160318P00070000 P 03/18/16 70.0 16.30 18.90
GWR 160415C00025000 C 04/15/16 25.0 26.30 29.00
GWR 160415C00030000 C 04/15/16 30.0 20.50 24.20
GWR 160415C00035000 C 04/15/16 35.0 16.80 19.80
GWR 160415C00040000 C 04/15/16 40.0 12.30 14.70
GWR 160415C00045000 C 04/15/16 45.0 8.00 10.30
GWR 160415C00050000 C 04/15/16 50.0 5.80 6.40
GWR 160415C00055000 C 04/15/16 55.0 3.10 3.70
GWR 160415C00060000 C 04/15/16 60.0 1.40 1.85
GWR 160415C00065000 C 04/15/16 65.0 0.40 1.00
GWR 160415C00070000 C 04/15/16 70.0 0.05 0.40
GWR 160415C00075000 C 04/15/16 75.0 0.00 0.85
GWR 160415C00080000 C 04/15/16 80.0 0.00 0.50
GWR 160415C00085000 C 04/15/16 85.0 0.00 0.50
GWR 160415C00090000 C 04/15/16 90.0 0.00 0.50
GWR 160415C00095000 C 04/15/16 95.0 0.00 0.50
GWR 160415C00100000 C 04/15/16 100.0 0.00 0.50
GWR 160415C00105000 C 04/15/16 105.0 0.00 0.50
GWR 160415C00110000 C 04/15/16 110.0 0.00 0.50
GWR 160415P00025000 P 04/15/16 25.0 0.00 0.30
GWR 160415P00030000 P 04/15/16 30.0 0.15 0.40
GWR 160415P00035000 P 04/15/16 35.0 0.20 1.20
GWR 160415P00040000 P 04/15/16 40.0 0.70 1.40
GWR 160415P00045000 P 04/15/16 45.0 1.45 2.20
GWR 160415P00050000 P 04/15/16 50.0 2.65 3.70
GWR 160415P00055000 P 04/15/16 55.0 4.90 6.20
GWR 160415P00060000 P 04/15/16 60.0 7.60 9.60
GWR 160415P00065000 P 04/15/16 65.0 12.10 14.50
GWR 160415P00070000 P 04/15/16 70.0 16.60 19.10
GWR 160415P00075000 P 04/15/16 75.0 21.20 24.00
GWR 160415P00080000 P 04/15/16 80.0 26.20 29.00
GWR 160415P00085000 P 04/15/16 85.0 31.10 34.00
GWR 160415P00090000 P 04/15/16 90.0 35.90 39.10
GWR 160415P00095000 P 04/15/16 95.0 41.10 44.30
GWR 160415P00100000 P 04/15/16 100.0 46.10 49.40
GWR 160415P00105000 P 04/15/16 105.0 51.10 54.00
GWR 160415P00110000 P 04/15/16 110.0 56.10 59.30
GWR 160715C00025000 C 07/15/16 25.0 26.70 29.60
GWR 160715C00030000 C 07/15/16 30.0 22.30 25.00
GWR 160715C00035000 C 07/15/16 35.0 17.80 20.10
GWR 160715C00040000 C 07/15/16 40.0 13.60 16.30
GWR 160715C00045000 C 07/15/16 45.0 11.20 12.90
GWR 160715C00050000 C 07/15/16 50.0 7.80 8.70
GWR 160715C00055000 C 07/15/16 55.0 5.30 6.00
GWR 160715C00060000 C 07/15/16 60.0 3.40 4.10
GWR 160715C00065000 C 07/15/16 65.0 1.95 2.80
GWR 160715C00070000 C 07/15/16 70.0 1.15 1.65
GWR 160715C00075000 C 07/15/16 75.0 0.00 1.90
GWR 160715C00080000 C 07/15/16 80.0 0.00 1.55
GWR 160715C00085000 C 07/15/16 85.0 0.00 0.65
GWR 160715C00090000 C 07/15/16 90.0 0.00 2.35
GWR 160715C00095000 C 07/15/16 95.0 0.00 0.55
GWR 160715C00100000 C 07/15/16 100.0 0.00 0.50
GWR 160715C00105000 C 07/15/16 105.0 0.00 0.50
GWR 160715P00025000 P 07/15/16 25.0 0.20 1.55
GWR 160715P00030000 P 07/15/16 30.0 0.50 1.85
GWR 160715P00035000 P 07/15/16 35.0 1.10 2.00
GWR 160715P00040000 P 07/15/16 40.0 2.05 2.95
GWR 160715P00045000 P 07/15/16 45.0 3.20 3.80
GWR 160715P00050000 P 07/15/16 50.0 4.70 5.40
GWR 160715P00055000 P 07/15/16 55.0 7.00 8.00
GWR 160715P00060000 P 07/15/16 60.0 10.10 11.50
GWR 160715P00065000 P 07/15/16 65.0 13.50 16.10
GWR 160715P00070000 P 07/15/16 70.0 17.60 20.10
GWR 160715P00075000 P 07/15/16 75.0 21.40 24.50
GWR 160715P00080000 P 07/15/16 80.0 25.90 29.20
GWR 160715P00085000 P 07/15/16 85.0 31.30 34.20
GWR 160715P00090000 P 07/15/16 90.0 36.00 39.00
GWR 160715P00095000 P 07/15/16 95.0 41.00 43.90
GWR 160715P00100000 P 07/15/16 100.0 46.10 49.00
GWR 160715P00105000 P 07/15/16 105.0 50.90 53.90

OPRA data is delayed 15 minutes.