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 (2016-08-26)Premium Content

Genesee And Wyoming Inc (GWR)
As of Sep 27 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GWR 161021C00030000 C 10/21/16 30.0 34.80 37.10
GWR 161021C00035000 C 10/21/16 35.0 30.00 32.10
GWR 161021C00040000 C 10/21/16 40.0 24.90 27.40
GWR 161021C00045000 C 10/21/16 45.0 20.00 22.40
GWR 161021C00050000 C 10/21/16 50.0 15.10 17.40
GWR 161021C00055000 C 10/21/16 55.0 9.90 12.10
GWR 161021C00060000 C 10/21/16 60.0 5.60 7.50
GWR 161021C00065000 C 10/21/16 65.0 2.55 2.85
GWR 161021C00070000 C 10/21/16 70.0 0.55 0.75
GWR 161021C00075000 C 10/21/16 75.0 0.00 0.75
GWR 161021C00080000 C 10/21/16 80.0 0.00 0.60
GWR 161021C00085000 C 10/21/16 85.0 0.00 0.60
GWR 161021P00030000 P 10/21/16 30.0 0.00 0.60
GWR 161021P00035000 P 10/21/16 35.0 0.00 0.60
GWR 161021P00040000 P 10/21/16 40.0 0.00 0.60
GWR 161021P00045000 P 10/21/16 45.0 0.00 0.65
GWR 161021P00050000 P 10/21/16 50.0 0.00 0.65
GWR 161021P00055000 P 10/21/16 55.0 0.00 0.70
GWR 161021P00060000 P 10/21/16 60.0 0.35 0.65
GWR 161021P00065000 P 10/21/16 65.0 1.35 1.65
GWR 161021P00070000 P 10/21/16 70.0 3.80 4.80
GWR 161021P00075000 P 10/21/16 75.0 8.30 10.00
GWR 161021P00080000 P 10/21/16 80.0 12.80 15.10
GWR 161021P00085000 P 10/21/16 85.0 17.70 20.10
GWR 161118C00035000 C 11/18/16 35.0 30.10 32.10
GWR 161118C00040000 C 11/18/16 40.0 25.40 27.40
GWR 161118C00045000 C 11/18/16 45.0 20.00 22.50
GWR 161118C00050000 C 11/18/16 50.0 15.30 17.50
GWR 161118C00055000 C 11/18/16 55.0 10.90 13.00
GWR 161118C00060000 C 11/18/16 60.0 6.50 7.60
GWR 161118C00065000 C 11/18/16 65.0 3.70 4.10
GWR 161118C00070000 C 11/18/16 70.0 1.50 1.85
GWR 161118C00075000 C 11/18/16 75.0 0.40 0.70
GWR 161118C00080000 C 11/18/16 80.0 0.00 1.30
GWR 161118C00085000 C 11/18/16 85.0 0.00 0.65
GWR 161118C00090000 C 11/18/16 90.0 0.00 0.60
GWR 161118C00095000 C 11/18/16 95.0 0.00 0.60
GWR 161118P00035000 P 11/18/16 35.0 0.00 0.70
GWR 161118P00040000 P 11/18/16 40.0 0.05 0.65
GWR 161118P00045000 P 11/18/16 45.0 0.10 0.65
GWR 161118P00050000 P 11/18/16 50.0 0.10 1.05
GWR 161118P00055000 P 11/18/16 55.0 0.35 0.85
GWR 161118P00060000 P 11/18/16 60.0 1.10 1.30
GWR 161118P00065000 P 11/18/16 65.0 2.50 2.80
GWR 161118P00070000 P 11/18/16 70.0 4.90 5.60
GWR 161118P00075000 P 11/18/16 75.0 8.20 10.50
GWR 161118P00080000 P 11/18/16 80.0 12.80 15.20
GWR 161118P00085000 P 11/18/16 85.0 17.70 20.80
GWR 161118P00090000 P 11/18/16 90.0 22.70 25.10
GWR 161118P00095000 P 11/18/16 95.0 27.70 30.00
GWR 170120C00030000 C 01/20/17 30.0 35.00 37.20
GWR 170120C00035000 C 01/20/17 35.0 30.30 32.10
GWR 170120C00040000 C 01/20/17 40.0 25.40 27.60
GWR 170120C00045000 C 01/20/17 45.0 20.30 22.60
GWR 170120C00050000 C 01/20/17 50.0 15.60 18.00
GWR 170120C00055000 C 01/20/17 55.0 11.60 13.60
GWR 170120C00060000 C 01/20/17 60.0 8.10 8.80
GWR 170120C00065000 C 01/20/17 65.0 5.20 5.50
GWR 170120C00070000 C 01/20/17 70.0 2.90 3.10
GWR 170120C00075000 C 01/20/17 75.0 1.40 1.60
GWR 170120C00080000 C 01/20/17 80.0 0.10 1.30
GWR 170120P00030000 P 01/20/17 30.0 0.00 0.95
GWR 170120P00035000 P 01/20/17 35.0 0.00 1.00
GWR 170120P00040000 P 01/20/17 40.0 0.10 0.50
GWR 170120P00045000 P 01/20/17 45.0 0.25 0.75
GWR 170120P00050000 P 01/20/17 50.0 0.55 1.00
GWR 170120P00055000 P 01/20/17 55.0 0.90 1.60
GWR 170120P00060000 P 01/20/17 60.0 2.10 2.40
GWR 170120P00065000 P 01/20/17 65.0 3.70 4.20
GWR 170120P00070000 P 01/20/17 70.0 6.40 6.80
GWR 170120P00075000 P 01/20/17 75.0 9.40 10.40
GWR 170120P00080000 P 01/20/17 80.0 13.30 15.40
GWR 170421C00035000 C 04/21/17 35.0 30.20 32.70
GWR 170421C00040000 C 04/21/17 40.0 25.30 28.10
GWR 170421C00045000 C 04/21/17 45.0 20.80 23.60
GWR 170421C00050000 C 04/21/17 50.0 16.30 19.50
GWR 170421C00055000 C 04/21/17 55.0 12.50 15.20
GWR 170421C00060000 C 04/21/17 60.0 8.30 11.00
GWR 170421C00065000 C 04/21/17 65.0 7.00 7.40
GWR 170421C00070000 C 04/21/17 70.0 4.60 5.00
GWR 170421C00075000 C 04/21/17 75.0 2.85 3.20
GWR 170421C00080000 C 04/21/17 80.0 1.80 2.10
GWR 170421C00085000 C 04/21/17 85.0 0.90 1.35
GWR 170421C00090000 C 04/21/17 90.0 0.35 1.00
GWR 170421C00095000 C 04/21/17 95.0 0.10 0.60
GWR 170421C00100000 C 04/21/17 100.0 0.05 1.15
GWR 170421P00035000 P 04/21/17 35.0 0.20 0.70
GWR 170421P00040000 P 04/21/17 40.0 0.50 0.90
GWR 170421P00045000 P 04/21/17 45.0 0.80 1.30
GWR 170421P00050000 P 04/21/17 50.0 0.90 1.95
GWR 170421P00055000 P 04/21/17 55.0 2.25 3.00
GWR 170421P00060000 P 04/21/17 60.0 3.60 4.10
GWR 170421P00065000 P 04/21/17 65.0 5.40 5.80
GWR 170421P00070000 P 04/21/17 70.0 8.10 8.50
GWR 170421P00075000 P 04/21/17 75.0 11.00 12.10
GWR 170421P00080000 P 04/21/17 80.0 14.10 16.40
GWR 170421P00085000 P 04/21/17 85.0 18.50 20.60
GWR 170421P00090000 P 04/21/17 90.0 23.30 25.70
GWR 170421P00095000 P 04/21/17 95.0 27.70 30.60
GWR 170421P00100000 P 04/21/17 100.0 33.00 35.40

OPRA data is delayed 15 minutes.