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 (2015-05-29)Premium Content

Genesee And Wyoming Inc (GWR)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GWR 150717C00065000 C 07/17/15 65.0 9.00 13.30
GWR 150717C00070000 C 07/17/15 70.0 4.10 8.50
GWR 150717C00075000 C 07/17/15 75.0 1.65 3.00
GWR 150717C00080000 C 07/17/15 80.0 0.10 2.20
GWR 150717C00085000 C 07/17/15 85.0 0.00 0.50
GWR 150717C00090000 C 07/17/15 90.0 0.00 1.05
GWR 150717C00095000 C 07/17/15 95.0 0.00 0.70
GWR 150717C00100000 C 07/17/15 100.0 0.00 0.70
GWR 150717C00105000 C 07/17/15 105.0 0.00 0.70
GWR 150717C00110000 C 07/17/15 110.0 0.00 3.20
GWR 150717C00115000 C 07/17/15 115.0 0.00 3.30
GWR 150717C00120000 C 07/17/15 120.0 0.00 4.70
GWR 150717C00125000 C 07/17/15 125.0 0.00 0.70
GWR 150717P00065000 P 07/17/15 65.0 0.00 0.90
GWR 150717P00070000 P 07/17/15 70.0 0.00 4.10
GWR 150717P00075000 P 07/17/15 75.0 0.65 1.50
GWR 150717P00080000 P 07/17/15 80.0 2.50 6.60
GWR 150717P00085000 P 07/17/15 85.0 6.70 11.20
GWR 150717P00090000 P 07/17/15 90.0 13.70 16.20
GWR 150717P00095000 P 07/17/15 95.0 16.80 21.20
GWR 150717P00100000 P 07/17/15 100.0 21.80 26.50
GWR 150717P00105000 P 07/17/15 105.0 26.90 31.40
GWR 150717P00110000 P 07/17/15 110.0 31.70 36.30
GWR 150717P00115000 P 07/17/15 115.0 36.70 41.30
GWR 150717P00120000 P 07/17/15 120.0 41.70 46.30
GWR 150717P00125000 P 07/17/15 125.0 46.70 51.30
GWR 150821C00045000 C 08/21/15 45.0 28.90 33.30
GWR 150821C00050000 C 08/21/15 50.0 23.60 28.30
GWR 150821C00055000 C 08/21/15 55.0 18.70 23.40
GWR 150821C00060000 C 08/21/15 60.0 13.80 18.50
GWR 150821C00065000 C 08/21/15 65.0 9.40 13.70
GWR 150821C00070000 C 08/21/15 70.0 4.90 9.20
GWR 150821C00075000 C 08/21/15 75.0 2.85 3.30
GWR 150821C00080000 C 08/21/15 80.0 0.80 1.30
GWR 150821C00085000 C 08/21/15 85.0 0.00 4.10
GWR 150821C00090000 C 08/21/15 90.0 0.00 4.80
GWR 150821C00095000 C 08/21/15 95.0 0.00 4.80
GWR 150821C00100000 C 08/21/15 100.0 0.00 4.80
GWR 150821C00105000 C 08/21/15 105.0 0.00 4.80
GWR 150821C00110000 C 08/21/15 110.0 0.00 4.80
GWR 150821C00115000 C 08/21/15 115.0 0.00 0.70
GWR 150821P00045000 P 08/21/15 45.0 0.00 0.70
GWR 150821P00050000 P 08/21/15 50.0 0.00 4.80
GWR 150821P00055000 P 08/21/15 55.0 0.00 4.10
GWR 150821P00060000 P 08/21/15 60.0 0.00 4.10
GWR 150821P00065000 P 08/21/15 65.0 0.00 0.90
GWR 150821P00070000 P 08/21/15 70.0 0.60 0.95
GWR 150821P00075000 P 08/21/15 75.0 1.75 2.40
GWR 150821P00080000 P 08/21/15 80.0 4.40 5.90
GWR 150821P00085000 P 08/21/15 85.0 8.30 11.50
GWR 150821P00090000 P 08/21/15 90.0 11.90 16.50
GWR 150821P00095000 P 08/21/15 95.0 16.70 21.20
GWR 150821P00100000 P 08/21/15 100.0 21.70 26.20
GWR 150821P00105000 P 08/21/15 105.0 26.90 31.20
GWR 150821P00110000 P 08/21/15 110.0 31.90 36.40
GWR 150821P00115000 P 08/21/15 115.0 36.80 41.30
GWR 151016C00060000 C 10/16/15 60.0 14.30 18.60
GWR 151016C00065000 C 10/16/15 65.0 9.70 14.10
GWR 151016C00070000 C 10/16/15 70.0 7.00 10.00
GWR 151016C00075000 C 10/16/15 75.0 3.50 4.40
GWR 151016C00080000 C 10/16/15 80.0 1.95 2.20
GWR 151016C00085000 C 10/16/15 85.0 0.40 1.35
GWR 151016C00090000 C 10/16/15 90.0 0.00 4.90
GWR 151016C00095000 C 10/16/15 95.0 0.20 0.30
GWR 151016C00100000 C 10/16/15 100.0 0.00 4.90
GWR 151016C00105000 C 10/16/15 105.0 0.00 0.15
GWR 151016C00110000 C 10/16/15 110.0 0.00 4.60
GWR 151016C00115000 C 10/16/15 115.0 0.00 4.70
GWR 151016C00120000 C 10/16/15 120.0 0.00 4.60
GWR 151016C00125000 C 10/16/15 125.0 0.00 4.60
GWR 151016C00130000 C 10/16/15 130.0 0.00 3.60
GWR 151016P00060000 P 10/16/15 60.0 0.00 4.90
GWR 151016P00065000 P 10/16/15 65.0 0.60 0.80
GWR 151016P00070000 P 10/16/15 70.0 1.20 1.70
GWR 151016P00075000 P 10/16/15 75.0 2.75 3.40
GWR 151016P00080000 P 10/16/15 80.0 5.90 7.20
GWR 151016P00085000 P 10/16/15 85.0 8.10 11.90
GWR 151016P00090000 P 10/16/15 90.0 12.20 16.70
GWR 151016P00095000 P 10/16/15 95.0 17.00 21.50
GWR 151016P00100000 P 10/16/15 100.0 21.70 26.20
GWR 151016P00105000 P 10/16/15 105.0 26.80 31.40
GWR 151016P00110000 P 10/16/15 110.0 31.70 36.30
GWR 151016P00115000 P 10/16/15 115.0 36.70 41.30
GWR 151016P00120000 P 10/16/15 120.0 41.70 46.30
GWR 151016P00125000 P 10/16/15 125.0 46.70 51.30
GWR 151016P00130000 P 10/16/15 130.0 51.70 56.30
GWR 160115C00050000 C 01/15/16 50.0 24.60 28.70
GWR 160115C00055000 C 01/15/16 55.0 19.40 24.00
GWR 160115C00060000 C 01/15/16 60.0 14.90 19.30
GWR 160115C00065000 C 01/15/16 65.0 10.50 14.90
GWR 160115C00070000 C 01/15/16 70.0 8.10 11.10
GWR 160115C00075000 C 01/15/16 75.0 5.00 6.00
GWR 160115C00080000 C 01/15/16 80.0 2.75 3.70
GWR 160115C00085000 C 01/15/16 85.0 1.30 2.15
GWR 160115C00090000 C 01/15/16 90.0 0.00 3.00
GWR 160115C00095000 C 01/15/16 95.0 0.00 2.85
GWR 160115C00100000 C 01/15/16 100.0 0.00 4.90
GWR 160115C00105000 C 01/15/16 105.0 0.00 3.90
GWR 160115C00110000 C 01/15/16 110.0 0.00 4.90
GWR 160115C00115000 C 01/15/16 115.0 0.00 4.90
GWR 160115C00120000 C 01/15/16 120.0 0.00 1.10
GWR 160115P00050000 P 01/15/16 50.0 0.00 4.90
GWR 160115P00055000 P 01/15/16 55.0 0.00 4.90
GWR 160115P00060000 P 01/15/16 60.0 0.25 4.90
GWR 160115P00065000 P 01/15/16 65.0 0.80 2.30
GWR 160115P00070000 P 01/15/16 70.0 2.10 2.85
GWR 160115P00075000 P 01/15/16 75.0 3.60 4.80
GWR 160115P00080000 P 01/15/16 80.0 6.40 7.60
GWR 160115P00085000 P 01/15/16 85.0 9.30 12.60
GWR 160115P00090000 P 01/15/16 90.0 12.60 17.00
GWR 160115P00095000 P 01/15/16 95.0 17.00 21.40
GWR 160115P00100000 P 01/15/16 100.0 21.80 26.20
GWR 160115P00105000 P 01/15/16 105.0 26.90 31.50
GWR 160115P00110000 P 01/15/16 110.0 31.70 36.30
GWR 160115P00115000 P 01/15/16 115.0 36.70 41.30
GWR 160115P00120000 P 01/15/16 120.0 41.70 46.30

OPRA data is delayed 15 minutes.