Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Genesee And Wyoming Inc (GWR)
As of Dec 15 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GWR 180119C00035000 C Jan 19, 2018 35.0 41.90 44.50
GWR 180119C00040000 C Jan 19, 2018 40.0 35.40 40.00
GWR 180119C00045000 C Jan 19, 2018 45.0 30.60 34.60
GWR 180119C00050000 C Jan 19, 2018 50.0 25.60 29.60
GWR 180119C00055000 C Jan 19, 2018 55.0 22.00 24.40
GWR 180119C00060000 C Jan 19, 2018 60.0 16.50 19.60
GWR 180119C00065000 C Jan 19, 2018 65.0 12.30 13.10
GWR 180119C00070000 C Jan 19, 2018 70.0 7.00 8.50
GWR 180119C00075000 C Jan 19, 2018 75.0 3.50 3.80
GWR 180119C00080000 C Jan 19, 2018 80.0 0.95 1.10
GWR 180119C00085000 C Jan 19, 2018 85.0 0.10 0.25
GWR 180119C00090000 C Jan 19, 2018 90.0 0.00 0.10
GWR 180119P00035000 P Jan 19, 2018 35.0 0.00 0.15
GWR 180119P00040000 P Jan 19, 2018 40.0 0.00 0.15
GWR 180119P00045000 P Jan 19, 2018 45.0 0.00 0.15
GWR 180119P00050000 P Jan 19, 2018 50.0 0.00 0.20
GWR 180119P00055000 P Jan 19, 2018 55.0 0.05 0.20
GWR 180119P00060000 P Jan 19, 2018 60.0 0.00 0.25
GWR 180119P00065000 P Jan 19, 2018 65.0 0.10 0.25
GWR 180119P00070000 P Jan 19, 2018 70.0 0.30 0.50
GWR 180119P00075000 P Jan 19, 2018 75.0 0.85 1.25
GWR 180119P00080000 P Jan 19, 2018 80.0 3.30 3.70
GWR 180119P00085000 P Jan 19, 2018 85.0 6.50 9.30
GWR 180119P00090000 P Jan 19, 2018 90.0 11.70 13.60
GWR 180420C00035000 C Apr 20, 2018 35.0 42.10 43.70
GWR 180420C00040000 C Apr 20, 2018 40.0 36.10 39.60
GWR 180420C00045000 C Apr 20, 2018 45.0 31.20 34.40
GWR 180420C00050000 C Apr 20, 2018 50.0 26.10 30.10
GWR 180420C00055000 C Apr 20, 2018 55.0 21.40 24.90
GWR 180420C00060000 C Apr 20, 2018 60.0 16.70 20.00
GWR 180420C00065000 C Apr 20, 2018 65.0 13.20 14.50
GWR 180420C00070000 C Apr 20, 2018 70.0 9.30 10.30
GWR 180420C00075000 C Apr 20, 2018 75.0 5.70 6.30
GWR 180420C00080000 C Apr 20, 2018 80.0 3.10 3.60
GWR 180420C00085000 C Apr 20, 2018 85.0 1.40 1.70
GWR 180420C00090000 C Apr 20, 2018 90.0 0.55 0.80
GWR 180420C00095000 C Apr 20, 2018 95.0 0.20 0.35
GWR 180420C00100000 C Apr 20, 2018 100.0 0.00 0.40
GWR 180420P00035000 P Apr 20, 2018 35.0 0.00 0.20
GWR 180420P00040000 P Apr 20, 2018 40.0 0.00 0.35
GWR 180420P00045000 P Apr 20, 2018 45.0 0.00 0.20
GWR 180420P00050000 P Apr 20, 2018 50.0 0.10 0.20
GWR 180420P00055000 P Apr 20, 2018 55.0 0.20 0.30
GWR 180420P00060000 P Apr 20, 2018 60.0 0.35 0.60
GWR 180420P00065000 P Apr 20, 2018 65.0 0.75 0.90
GWR 180420P00070000 P Apr 20, 2018 70.0 1.55 1.70
GWR 180420P00075000 P Apr 20, 2018 75.0 2.80 3.20
GWR 180420P00080000 P Apr 20, 2018 80.0 5.20 5.60
GWR 180420P00085000 P Apr 20, 2018 85.0 7.80 8.90
GWR 180420P00090000 P Apr 20, 2018 90.0 12.30 13.20
GWR 180420P00095000 P Apr 20, 2018 95.0 15.90 19.30
GWR 180420P00100000 P Apr 20, 2018 100.0 20.90 23.90
GWR 180720C00040000 C Jul 20, 2018 40.0 36.70 40.00
GWR 180720C00045000 C Jul 20, 2018 45.0 30.60 35.50
GWR 180720C00050000 C Jul 20, 2018 50.0 26.00 30.80
GWR 180720C00055000 C Jul 20, 2018 55.0 21.50 26.00
GWR 180720C00060000 C Jul 20, 2018 60.0 16.80 21.50
GWR 180720C00065000 C Jul 20, 2018 65.0 13.80 15.90
GWR 180720C00070000 C Jul 20, 2018 70.0 10.00 12.10
GWR 180720C00075000 C Jul 20, 2018 75.0 7.00 8.10
GWR 180720C00080000 C Jul 20, 2018 80.0 4.80 5.30
GWR 180720C00085000 C Jul 20, 2018 85.0 2.90 3.30
GWR 180720C00090000 C Jul 20, 2018 90.0 0.90 1.95
GWR 180720C00095000 C Jul 20, 2018 95.0 0.75 1.10
GWR 180720C00100000 C Jul 20, 2018 100.0 0.35 0.60
GWR 180720C00105000 C Jul 20, 2018 105.0 0.20 0.35
GWR 180720P00040000 P Jul 20, 2018 40.0 0.00 0.15
GWR 180720P00045000 P Jul 20, 2018 45.0 0.15 0.25
GWR 180720P00050000 P Jul 20, 2018 50.0 0.25 0.70
GWR 180720P00055000 P Jul 20, 2018 55.0 0.45 0.90
GWR 180720P00060000 P Jul 20, 2018 60.0 0.80 1.00
GWR 180720P00065000 P Jul 20, 2018 65.0 1.45 1.70
GWR 180720P00070000 P Jul 20, 2018 70.0 2.50 2.75
GWR 180720P00075000 P Jul 20, 2018 75.0 4.10 4.40
GWR 180720P00080000 P Jul 20, 2018 80.0 6.30 6.80
GWR 180720P00085000 P Jul 20, 2018 85.0 9.30 10.00
GWR 180720P00090000 P Jul 20, 2018 90.0 13.20 13.90
GWR 180720P00095000 P Jul 20, 2018 95.0 15.60 19.70
GWR 180720P00100000 P Jul 20, 2018 100.0 20.10 25.00
GWR 180720P00105000 P Jul 20, 2018 105.0 25.80 29.00
OPRA data is delayed 15 minutes.