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 (2014-11-28)Premium Content

Genesee And Wyoming Inc (GWR)
As of Jan 23 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GWR 150220C00060000 C 02/20/15 60.0 24.10 27.30
GWR 150220C00065000 C 02/20/15 65.0 17.90 22.40
GWR 150220C00070000 C 02/20/15 70.0 14.40 17.50
GWR 150220C00075000 C 02/20/15 75.0 9.00 12.80
GWR 150220C00080000 C 02/20/15 80.0 5.20 8.40
GWR 150220C00085000 C 02/20/15 85.0 1.95 5.00
GWR 150220C00090000 C 02/20/15 90.0 0.30 1.50
GWR 150220C00095000 C 02/20/15 95.0 0.00 1.10
GWR 150220C00100000 C 02/20/15 100.0 0.00 4.90
GWR 150220C00105000 C 02/20/15 105.0 0.00 4.90
GWR 150220C00110000 C 02/20/15 110.0 0.00 0.50
GWR 150220P00060000 P 02/20/15 60.0 0.00 0.50
GWR 150220P00065000 P 02/20/15 65.0 0.00 4.90
GWR 150220P00070000 P 02/20/15 70.0 0.00 1.05
GWR 150220P00075000 P 02/20/15 75.0 0.00 4.90
GWR 150220P00080000 P 02/20/15 80.0 0.00 1.50
GWR 150220P00085000 P 02/20/15 85.0 1.75 2.50
GWR 150220P00090000 P 02/20/15 90.0 3.40 6.30
GWR 150220P00095000 P 02/20/15 95.0 7.80 11.00
GWR 150220P00100000 P 02/20/15 100.0 12.70 15.90
GWR 150220P00105000 P 02/20/15 105.0 17.60 21.10
GWR 150220P00110000 P 02/20/15 110.0 22.70 25.70
GWR 150320C00045000 C 03/20/15 45.0 37.90 42.30
GWR 150320C00050000 C 03/20/15 50.0 32.80 37.40
GWR 150320C00055000 C 03/20/15 55.0 27.90 32.40
GWR 150320C00060000 C 03/20/15 60.0 23.10 27.40
GWR 150320C00065000 C 03/20/15 65.0 19.40 22.60
GWR 150320C00070000 C 03/20/15 70.0 14.50 17.80
GWR 150320C00075000 C 03/20/15 75.0 9.90 13.10
GWR 150320C00080000 C 03/20/15 80.0 6.10 8.90
GWR 150320C00085000 C 03/20/15 85.0 2.90 5.40
GWR 150320C00090000 C 03/20/15 90.0 0.10 2.85
GWR 150320C00095000 C 03/20/15 95.0 0.00 2.85
GWR 150320C00100000 C 03/20/15 100.0 0.00 4.90
GWR 150320C00105000 C 03/20/15 105.0 0.00 4.90
GWR 150320C00110000 C 03/20/15 110.0 0.00 4.90
GWR 150320C00115000 C 03/20/15 115.0 0.00 0.95
GWR 150320P00045000 P 03/20/15 45.0 0.00 0.40
GWR 150320P00050000 P 03/20/15 50.0 0.00 4.90
GWR 150320P00055000 P 03/20/15 55.0 0.00 4.90
GWR 150320P00060000 P 03/20/15 60.0 0.00 4.10
GWR 150320P00065000 P 03/20/15 65.0 0.00 1.35
GWR 150320P00070000 P 03/20/15 70.0 0.00 4.90
GWR 150320P00075000 P 03/20/15 75.0 0.00 4.90
GWR 150320P00080000 P 03/20/15 80.0 0.00 2.00
GWR 150320P00085000 P 03/20/15 85.0 2.65 3.70
GWR 150320P00090000 P 03/20/15 90.0 4.00 6.80
GWR 150320P00095000 P 03/20/15 95.0 8.10 10.80
GWR 150320P00100000 P 03/20/15 100.0 12.80 15.90
GWR 150320P00105000 P 03/20/15 105.0 17.70 20.70
GWR 150320P00110000 P 03/20/15 110.0 22.70 25.70
GWR 150320P00115000 P 03/20/15 115.0 27.60 30.90
GWR 150417C00070000 C 04/17/15 70.0 14.80 18.00
GWR 150417C00075000 C 04/17/15 75.0 10.50 13.50
GWR 150417C00080000 C 04/17/15 80.0 5.90 9.30
GWR 150417C00085000 C 04/17/15 85.0 3.50 5.00
GWR 150417C00090000 C 04/17/15 90.0 0.75 2.35
GWR 150417C00095000 C 04/17/15 95.0 0.00 2.85
GWR 150417C00100000 C 04/17/15 100.0 0.00 4.90
GWR 150417C00105000 C 04/17/15 105.0 0.10 0.65
GWR 150417C00110000 C 04/17/15 110.0 0.00 0.55
GWR 150417C00115000 C 04/17/15 115.0 0.00 3.30
GWR 150417C00120000 C 04/17/15 120.0 0.00 4.90
GWR 150417P00070000 P 04/17/15 70.0 0.00 1.15
GWR 150417P00075000 P 04/17/15 75.0 0.00 1.20
GWR 150417P00080000 P 04/17/15 80.0 0.30 2.10
GWR 150417P00085000 P 04/17/15 85.0 1.20 4.10
GWR 150417P00090000 P 04/17/15 90.0 4.10 7.10
GWR 150417P00095000 P 04/17/15 95.0 8.30 11.40
GWR 150417P00100000 P 04/17/15 100.0 12.60 16.00
GWR 150417P00105000 P 04/17/15 105.0 17.70 20.80
GWR 150417P00110000 P 04/17/15 110.0 22.60 25.80
GWR 150417P00115000 P 04/17/15 115.0 27.70 30.80
GWR 150417P00120000 P 04/17/15 120.0 32.70 35.70
GWR 150717C00065000 C 07/17/15 65.0 20.10 23.30
GWR 150717C00070000 C 07/17/15 70.0 15.90 18.70
GWR 150717C00075000 C 07/17/15 75.0 11.60 14.40
GWR 150717C00080000 C 07/17/15 80.0 7.80 10.90
GWR 150717C00085000 C 07/17/15 85.0 4.80 7.50
GWR 150717C00090000 C 07/17/15 90.0 2.50 5.10
GWR 150717C00095000 C 07/17/15 95.0 0.15 3.30
GWR 150717C00100000 C 07/17/15 100.0 0.30 1.10
GWR 150717C00105000 C 07/17/15 105.0 0.25 1.00
GWR 150717C00110000 C 07/17/15 110.0 0.00 3.20
GWR 150717C00115000 C 07/17/15 115.0 0.00 4.90
GWR 150717C00120000 C 07/17/15 120.0 0.00 4.90
GWR 150717C00125000 C 07/17/15 125.0 0.00 0.60
GWR 150717P00065000 P 07/17/15 65.0 0.00 1.20
GWR 150717P00070000 P 07/17/15 70.0 0.00 1.65
GWR 150717P00075000 P 07/17/15 75.0 0.00 4.90
GWR 150717P00080000 P 07/17/15 80.0 2.50 4.30
GWR 150717P00085000 P 07/17/15 85.0 2.80 5.80
GWR 150717P00090000 P 07/17/15 90.0 5.60 9.00
GWR 150717P00095000 P 07/17/15 95.0 9.20 12.40
GWR 150717P00100000 P 07/17/15 100.0 13.40 16.50
GWR 150717P00105000 P 07/17/15 105.0 17.90 21.40
GWR 150717P00110000 P 07/17/15 110.0 22.80 25.90
GWR 150717P00115000 P 07/17/15 115.0 27.70 31.10
GWR 150717P00120000 P 07/17/15 120.0 32.70 36.50
GWR 150717P00125000 P 07/17/15 125.0 37.70 41.20

OPRA data is delayed 15 minutes.