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 (2017-02-24)Premium Content

Genesee And Wyoming Inc (GWR)
As of Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GWR 170317C00040000 C 03/17/17 40.0 32.80 35.30
GWR 170317C00045000 C 03/17/17 45.0 27.80 30.20
GWR 170317C00050000 C 03/17/17 50.0 22.50 25.50
GWR 170317C00055000 C 03/17/17 55.0 18.10 20.00
GWR 170317C00060000 C 03/17/17 60.0 13.10 15.00
GWR 170317C00065000 C 03/17/17 65.0 8.30 9.60
GWR 170317C00070000 C 03/17/17 70.0 4.60 5.10
GWR 170317C00075000 C 03/17/17 75.0 1.40 1.75
GWR 170317C00080000 C 03/17/17 80.0 0.15 0.30
GWR 170317C00085000 C 03/17/17 85.0 0.00 0.10
GWR 170317C00090000 C 03/17/17 90.0 0.00 0.55
GWR 170317C00095000 C 03/17/17 95.0 0.00 0.55
GWR 170317C00100000 C 03/17/17 100.0 0.00 0.55
GWR 170317C00105000 C 03/17/17 105.0 0.00 0.55
GWR 170317C00110000 C 03/17/17 110.0 0.00 0.55
GWR 170317P00040000 P 03/17/17 40.0 0.00 0.55
GWR 170317P00045000 P 03/17/17 45.0 0.00 1.60
GWR 170317P00050000 P 03/17/17 50.0 0.00 0.05
GWR 170317P00055000 P 03/17/17 55.0 0.00 0.45
GWR 170317P00060000 P 03/17/17 60.0 0.00 0.10
GWR 170317P00065000 P 03/17/17 65.0 0.10 0.30
GWR 170317P00070000 P 03/17/17 70.0 0.55 0.70
GWR 170317P00075000 P 03/17/17 75.0 2.20 2.50
GWR 170317P00080000 P 03/17/17 80.0 5.70 6.30
GWR 170317P00085000 P 03/17/17 85.0 9.70 12.40
GWR 170317P00090000 P 03/17/17 90.0 14.90 17.20
GWR 170317P00095000 P 03/17/17 95.0 19.80 22.10
GWR 170317P00100000 P 03/17/17 100.0 24.70 27.20
GWR 170317P00105000 P 03/17/17 105.0 29.90 32.20
GWR 170317P00110000 P 03/17/17 110.0 34.80 37.30
GWR 170421C00035000 C 04/21/17 35.0 37.20 40.40
GWR 170421C00040000 C 04/21/17 40.0 32.40 35.40
GWR 170421C00045000 C 04/21/17 45.0 27.50 30.70
GWR 170421C00050000 C 04/21/17 50.0 22.70 25.30
GWR 170421C00055000 C 04/21/17 55.0 17.70 20.50
GWR 170421C00060000 C 04/21/17 60.0 12.90 15.00
GWR 170421C00065000 C 04/21/17 65.0 9.70 10.20
GWR 170421C00070000 C 04/21/17 70.0 5.70 6.20
GWR 170421C00075000 C 04/21/17 75.0 2.75 3.10
GWR 170421C00080000 C 04/21/17 80.0 1.00 1.25
GWR 170421C00085000 C 04/21/17 85.0 0.25 0.45
GWR 170421C00090000 C 04/21/17 90.0 0.05 0.20
GWR 170421C00095000 C 04/21/17 95.0 0.00 0.40
GWR 170421C00100000 C 04/21/17 100.0 0.00 0.50
GWR 170421C00105000 C 04/21/17 105.0 0.00 0.55
GWR 170421C00110000 C 04/21/17 110.0 0.00 0.55
GWR 170421C00115000 C 04/21/17 115.0 0.00 0.55
GWR 170421P00035000 P 04/21/17 35.0 0.00 0.55
GWR 170421P00040000 P 04/21/17 40.0 0.00 0.50
GWR 170421P00045000 P 04/21/17 45.0 0.00 0.50
GWR 170421P00050000 P 04/21/17 50.0 0.00 0.40
GWR 170421P00055000 P 04/21/17 55.0 0.05 0.20
GWR 170421P00060000 P 04/21/17 60.0 0.20 0.90
GWR 170421P00065000 P 04/21/17 65.0 0.60 0.80
GWR 170421P00070000 P 04/21/17 70.0 1.60 1.80
GWR 170421P00075000 P 04/21/17 75.0 3.50 3.80
GWR 170421P00080000 P 04/21/17 80.0 6.60 7.00
GWR 170421P00085000 P 04/21/17 85.0 10.80 12.40
GWR 170421P00090000 P 04/21/17 90.0 14.90 17.50
GWR 170421P00095000 P 04/21/17 95.0 19.80 22.40
GWR 170421P00100000 P 04/21/17 100.0 24.70 27.50
GWR 170421P00105000 P 04/21/17 105.0 29.80 32.40
GWR 170421P00110000 P 04/21/17 110.0 34.70 37.50
GWR 170421P00115000 P 04/21/17 115.0 39.70 42.30
GWR 170721C00040000 C 07/21/17 40.0 32.80 35.90
GWR 170721C00045000 C 07/21/17 45.0 28.00 30.70
GWR 170721C00050000 C 07/21/17 50.0 22.80 25.90
GWR 170721C00055000 C 07/21/17 55.0 18.20 20.70
GWR 170721C00060000 C 07/21/17 60.0 15.30 16.10
GWR 170721C00065000 C 07/21/17 65.0 11.30 12.00
GWR 170721C00070000 C 07/21/17 70.0 7.90 8.50
GWR 170721C00075000 C 07/21/17 75.0 5.00 5.50
GWR 170721C00080000 C 07/21/17 80.0 3.00 3.60
GWR 170721C00085000 C 07/21/17 85.0 1.60 1.95
GWR 170721C00090000 C 07/21/17 90.0 0.80 1.20
GWR 170721C00095000 C 07/21/17 95.0 0.25 0.70
GWR 170721C00100000 C 07/21/17 100.0 0.10 0.40
GWR 170721C00105000 C 07/21/17 105.0 0.00 0.25
GWR 170721C00110000 C 07/21/17 110.0 0.00 0.20
GWR 170721P00040000 P 07/21/17 40.0 0.05 0.25
GWR 170721P00045000 P 07/21/17 45.0 0.15 0.40
GWR 170721P00050000 P 07/21/17 50.0 0.30 0.60
GWR 170721P00055000 P 07/21/17 55.0 0.60 0.95
GWR 170721P00060000 P 07/21/17 60.0 1.15 1.45
GWR 170721P00065000 P 07/21/17 65.0 2.05 2.30
GWR 170721P00070000 P 07/21/17 70.0 3.40 4.00
GWR 170721P00075000 P 07/21/17 75.0 5.40 6.10
GWR 170721P00080000 P 07/21/17 80.0 8.40 8.90
GWR 170721P00085000 P 07/21/17 85.0 12.10 12.60
GWR 170721P00090000 P 07/21/17 90.0 16.10 16.90
GWR 170721P00095000 P 07/21/17 95.0 19.90 22.50
GWR 170721P00100000 P 07/21/17 100.0 24.70 27.50
GWR 170721P00105000 P 07/21/17 105.0 29.40 32.40
GWR 170721P00110000 P 07/21/17 110.0 34.70 37.10
GWR 171020C00040000 C 10/20/17 40.0 32.80 36.00
GWR 171020C00045000 C 10/20/17 45.0 27.80 31.10
GWR 171020C00050000 C 10/20/17 50.0 23.70 26.30
GWR 171020C00055000 C 10/20/17 55.0 20.60 21.40
GWR 171020C00060000 C 10/20/17 60.0 16.40 17.30
GWR 171020C00065000 C 10/20/17 65.0 12.70 13.60
GWR 171020C00070000 C 10/20/17 70.0 9.70 10.20
GWR 171020C00075000 C 10/20/17 75.0 6.90 7.50
GWR 171020C00080000 C 10/20/17 80.0 4.70 5.10
GWR 171020C00085000 C 10/20/17 85.0 3.10 3.50
GWR 171020C00090000 C 10/20/17 90.0 2.05 2.30
GWR 171020C00095000 C 10/20/17 95.0 1.10 1.55
GWR 171020C00100000 C 10/20/17 100.0 0.60 1.10
GWR 171020C00105000 C 10/20/17 105.0 0.30 0.80
GWR 171020C00110000 C 10/20/17 110.0 0.10 0.55
GWR 171020P00040000 P 10/20/17 40.0 0.15 0.55
GWR 171020P00045000 P 10/20/17 45.0 0.35 0.80
GWR 171020P00050000 P 10/20/17 50.0 0.65 1.10
GWR 171020P00055000 P 10/20/17 55.0 1.30 1.65
GWR 171020P00060000 P 10/20/17 60.0 2.10 2.50
GWR 171020P00065000 P 10/20/17 65.0 3.30 3.70
GWR 171020P00070000 P 10/20/17 70.0 5.00 5.50
GWR 171020P00075000 P 10/20/17 75.0 7.10 7.70
GWR 171020P00080000 P 10/20/17 80.0 9.90 10.60
GWR 171020P00085000 P 10/20/17 85.0 13.40 14.00
GWR 171020P00090000 P 10/20/17 90.0 17.00 17.90
GWR 171020P00095000 P 10/20/17 95.0 21.30 22.10
GWR 171020P00100000 P 10/20/17 100.0 25.90 26.70
GWR 171020P00105000 P 10/20/17 105.0 29.70 33.10
GWR 171020P00110000 P 10/20/17 110.0 34.60 37.70

OPRA data is delayed 15 minutes.