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 (2016-05-27)Premium Content

Genesee And Wyoming Inc (GWR)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GWR 160617C00035000 C 06/17/16 35.0 23.00 26.10
GWR 160617C00040000 C 06/17/16 40.0 17.60 21.30
GWR 160617C00045000 C 06/17/16 45.0 12.70 16.20
GWR 160617C00050000 C 06/17/16 50.0 8.20 11.50
GWR 160617C00055000 C 06/17/16 55.0 3.50 7.00
GWR 160617C00060000 C 06/17/16 60.0 1.25 1.50
GWR 160617C00065000 C 06/17/16 65.0 0.05 0.50
GWR 160617C00070000 C 06/17/16 70.0 0.00 1.75
GWR 160617C00075000 C 06/17/16 75.0 0.00 1.65
GWR 160617C00080000 C 06/17/16 80.0 0.00 1.60
GWR 160617C00085000 C 06/17/16 85.0 0.00 1.55
GWR 160617C00090000 C 06/17/16 90.0 0.00 1.50
GWR 160617C00095000 C 06/17/16 95.0 0.00 1.50
GWR 160617P00035000 P 06/17/16 35.0 0.00 1.70
GWR 160617P00040000 P 06/17/16 40.0 0.00 1.90
GWR 160617P00045000 P 06/17/16 45.0 0.05 2.10
GWR 160617P00050000 P 06/17/16 50.0 0.20 2.40
GWR 160617P00055000 P 06/17/16 55.0 0.50 2.70
GWR 160617P00060000 P 06/17/16 60.0 2.05 2.30
GWR 160617P00065000 P 06/17/16 65.0 4.20 8.10
GWR 160617P00070000 P 06/17/16 70.0 9.10 13.00
GWR 160617P00075000 P 06/17/16 75.0 14.10 18.00
GWR 160617P00080000 P 06/17/16 80.0 19.90 22.90
GWR 160617P00085000 P 06/17/16 85.0 24.90 27.90
GWR 160617P00090000 P 06/17/16 90.0 29.90 32.90
GWR 160617P00095000 P 06/17/16 95.0 35.00 37.90
GWR 160715C00025000 C 07/15/16 25.0 32.60 35.60
GWR 160715C00030000 C 07/15/16 30.0 27.20 30.90
GWR 160715C00035000 C 07/15/16 35.0 22.70 26.30
GWR 160715C00040000 C 07/15/16 40.0 17.60 21.30
GWR 160715C00045000 C 07/15/16 45.0 12.90 16.30
GWR 160715C00050000 C 07/15/16 50.0 8.70 11.70
GWR 160715C00055000 C 07/15/16 55.0 5.10 6.60
GWR 160715C00060000 C 07/15/16 60.0 2.25 2.60
GWR 160715C00065000 C 07/15/16 65.0 0.65 1.40
GWR 160715C00070000 C 07/15/16 70.0 0.15 0.30
GWR 160715C00075000 C 07/15/16 75.0 0.00 1.65
GWR 160715C00080000 C 07/15/16 80.0 0.00 1.55
GWR 160715C00085000 C 07/15/16 85.0 0.00 1.50
GWR 160715C00090000 C 07/15/16 90.0 0.00 1.50
GWR 160715C00095000 C 07/15/16 95.0 0.00 2.15
GWR 160715C00100000 C 07/15/16 100.0 0.00 2.15
GWR 160715C00105000 C 07/15/16 105.0 0.00 2.15
GWR 160715P00025000 P 07/15/16 25.0 0.00 2.20
GWR 160715P00030000 P 07/15/16 30.0 0.00 2.30
GWR 160715P00035000 P 07/15/16 35.0 0.00 1.75
GWR 160715P00040000 P 07/15/16 40.0 0.05 1.90
GWR 160715P00045000 P 07/15/16 45.0 0.20 2.10
GWR 160715P00050000 P 07/15/16 50.0 0.30 1.55
GWR 160715P00055000 P 07/15/16 55.0 1.25 1.50
GWR 160715P00060000 P 07/15/16 60.0 3.10 3.40
GWR 160715P00065000 P 07/15/16 65.0 4.80 8.60
GWR 160715P00070000 P 07/15/16 70.0 10.40 13.10
GWR 160715P00075000 P 07/15/16 75.0 14.70 17.80
GWR 160715P00080000 P 07/15/16 80.0 19.10 23.00
GWR 160715P00085000 P 07/15/16 85.0 24.20 28.00
GWR 160715P00090000 P 07/15/16 90.0 29.80 33.00
GWR 160715P00095000 P 07/15/16 95.0 35.10 38.00
GWR 160715P00100000 P 07/15/16 100.0 40.10 43.00
GWR 160715P00105000 P 07/15/16 105.0 44.30 48.00
GWR 161021C00030000 C 10/21/16 30.0 27.60 31.10
GWR 161021C00035000 C 10/21/16 35.0 22.80 26.30
GWR 161021C00040000 C 10/21/16 40.0 18.10 21.50
GWR 161021C00045000 C 10/21/16 45.0 13.60 17.10
GWR 161021C00050000 C 10/21/16 50.0 9.20 13.00
GWR 161021C00055000 C 10/21/16 55.0 7.20 8.20
GWR 161021C00060000 C 10/21/16 60.0 4.60 5.20
GWR 161021C00065000 C 10/21/16 65.0 2.65 3.10
GWR 161021C00070000 C 10/21/16 70.0 1.45 2.00
GWR 161021C00075000 C 10/21/16 75.0 0.00 1.10
GWR 161021C00080000 C 10/21/16 80.0 0.35 2.80
GWR 161021C00085000 C 10/21/16 85.0 0.00 1.50
GWR 161021P00030000 P 10/21/16 30.0 0.00 2.40
GWR 161021P00035000 P 10/21/16 35.0 0.00 2.55
GWR 161021P00040000 P 10/21/16 40.0 0.00 2.85
GWR 161021P00045000 P 10/21/16 45.0 0.55 2.15
GWR 161021P00050000 P 10/21/16 50.0 1.90 2.30
GWR 161021P00055000 P 10/21/16 55.0 3.30 3.70
GWR 161021P00060000 P 10/21/16 60.0 5.50 5.90
GWR 161021P00065000 P 10/21/16 65.0 8.50 10.80
GWR 161021P00070000 P 10/21/16 70.0 10.50 14.40
GWR 161021P00075000 P 10/21/16 75.0 15.10 18.60
GWR 161021P00080000 P 10/21/16 80.0 19.80 23.10
GWR 161021P00085000 P 10/21/16 85.0 24.40 28.00
GWR 170120C00030000 C 01/20/17 30.0 28.00 31.50
GWR 170120C00035000 C 01/20/17 35.0 23.40 26.80
GWR 170120C00040000 C 01/20/17 40.0 18.90 22.50
GWR 170120C00045000 C 01/20/17 45.0 14.50 18.40
GWR 170120C00050000 C 01/20/17 50.0 10.80 14.30
GWR 170120C00055000 C 01/20/17 55.0 8.60 9.60
GWR 170120C00060000 C 01/20/17 60.0 6.10 6.70
GWR 170120C00065000 C 01/20/17 65.0 4.00 4.60
GWR 170120C00070000 C 01/20/17 70.0 2.60 3.10
GWR 170120C00075000 C 01/20/17 75.0 1.20 2.75
GWR 170120C00080000 C 01/20/17 80.0 0.00 1.90
GWR 170120P00030000 P 01/20/17 30.0 0.00 2.25
GWR 170120P00035000 P 01/20/17 35.0 0.00 2.55
GWR 170120P00040000 P 01/20/17 40.0 0.55 3.20
GWR 170120P00045000 P 01/20/17 45.0 1.55 4.10
GWR 170120P00050000 P 01/20/17 50.0 3.00 3.50
GWR 170120P00055000 P 01/20/17 55.0 4.60 5.20
GWR 170120P00060000 P 01/20/17 60.0 6.90 7.40
GWR 170120P00065000 P 01/20/17 65.0 9.90 10.30
GWR 170120P00070000 P 01/20/17 70.0 12.80 15.40
GWR 170120P00075000 P 01/20/17 75.0 15.70 19.30
GWR 170120P00080000 P 01/20/17 80.0 20.10 23.70

OPRA data is delayed 15 minutes.