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 (2016-11-25)Premium Content

Genesee And Wyoming Inc (GWR)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GWR 161216C00035000 C 12/16/16 35.0 39.80 41.80
GWR 161216C00040000 C 12/16/16 40.0 34.80 37.30
GWR 161216C00045000 C 12/16/16 45.0 29.80 32.30
GWR 161216C00050000 C 12/16/16 50.0 24.80 27.60
GWR 161216C00055000 C 12/16/16 55.0 19.80 22.50
GWR 161216C00060000 C 12/16/16 60.0 15.10 17.20
GWR 161216C00065000 C 12/16/16 65.0 9.40 11.90
GWR 161216C00070000 C 12/16/16 70.0 5.60 6.30
GWR 161216C00075000 C 12/16/16 75.0 1.90 2.25
GWR 161216C00080000 C 12/16/16 80.0 0.25 0.40
GWR 161216C00085000 C 12/16/16 85.0 0.00 0.25
GWR 161216C00090000 C 12/16/16 90.0 0.00 1.10
GWR 161216C00095000 C 12/16/16 95.0 0.00 1.10
GWR 161216C00100000 C 12/16/16 100.0 0.00 1.10
GWR 161216C00105000 C 12/16/16 105.0 0.00 1.10
GWR 161216C00110000 C 12/16/16 110.0 0.00 1.10
GWR 161216C00115000 C 12/16/16 115.0 0.00 1.10
GWR 161216P00035000 P 12/16/16 35.0 0.00 1.10
GWR 161216P00040000 P 12/16/16 40.0 0.00 1.10
GWR 161216P00045000 P 12/16/16 45.0 0.00 1.10
GWR 161216P00050000 P 12/16/16 50.0 0.00 1.10
GWR 161216P00055000 P 12/16/16 55.0 0.00 1.10
GWR 161216P00060000 P 12/16/16 60.0 0.00 0.25
GWR 161216P00065000 P 12/16/16 65.0 0.05 0.25
GWR 161216P00070000 P 12/16/16 70.0 0.30 0.45
GWR 161216P00075000 P 12/16/16 75.0 1.30 1.65
GWR 161216P00080000 P 12/16/16 80.0 4.40 5.10
GWR 161216P00085000 P 12/16/16 85.0 8.20 10.20
GWR 161216P00090000 P 12/16/16 90.0 12.70 15.20
GWR 161216P00095000 P 12/16/16 95.0 17.70 20.70
GWR 161216P00100000 P 12/16/16 100.0 22.70 25.70
GWR 161216P00105000 P 12/16/16 105.0 27.70 30.70
GWR 161216P00110000 P 12/16/16 110.0 32.70 35.70
GWR 161216P00115000 P 12/16/16 115.0 38.00 39.90
GWR 170120C00030000 C 01/20/17 30.0 45.00 47.80
GWR 170120C00035000 C 01/20/17 35.0 39.90 42.40
GWR 170120C00040000 C 01/20/17 40.0 34.90 37.30
GWR 170120C00045000 C 01/20/17 45.0 29.90 32.40
GWR 170120C00050000 C 01/20/17 50.0 25.00 27.20
GWR 170120C00055000 C 01/20/17 55.0 20.00 22.30
GWR 170120C00060000 C 01/20/17 60.0 15.20 17.90
GWR 170120C00065000 C 01/20/17 65.0 10.90 11.60
GWR 170120C00070000 C 01/20/17 70.0 6.60 7.30
GWR 170120C00075000 C 01/20/17 75.0 3.30 3.70
GWR 170120C00080000 C 01/20/17 80.0 1.30 1.55
GWR 170120C00085000 C 01/20/17 85.0 0.40 0.60
GWR 170120C00090000 C 01/20/17 90.0 0.05 0.25
GWR 170120C00095000 C 01/20/17 95.0 0.00 0.25
GWR 170120C00100000 C 01/20/17 100.0 0.00 1.10
GWR 170120C00105000 C 01/20/17 105.0 0.00 1.10
GWR 170120C00110000 C 01/20/17 110.0 0.00 1.10
GWR 170120C00115000 C 01/20/17 115.0 0.00 1.10
GWR 170120P00030000 P 01/20/17 30.0 0.00 1.10
GWR 170120P00035000 P 01/20/17 35.0 0.00 1.10
GWR 170120P00040000 P 01/20/17 40.0 0.00 1.10
GWR 170120P00045000 P 01/20/17 45.0 0.00 1.10
GWR 170120P00050000 P 01/20/17 50.0 0.05 0.25
GWR 170120P00055000 P 01/20/17 55.0 0.10 0.30
GWR 170120P00060000 P 01/20/17 60.0 0.20 0.45
GWR 170120P00065000 P 01/20/17 65.0 0.50 0.70
GWR 170120P00070000 P 01/20/17 70.0 1.20 1.45
GWR 170120P00075000 P 01/20/17 75.0 2.70 2.95
GWR 170120P00080000 P 01/20/17 80.0 5.50 6.10
GWR 170120P00085000 P 01/20/17 85.0 9.50 10.20
GWR 170120P00090000 P 01/20/17 90.0 12.80 15.40
GWR 170120P00095000 P 01/20/17 95.0 17.70 20.20
GWR 170120P00100000 P 01/20/17 100.0 22.70 25.90
GWR 170120P00105000 P 01/20/17 105.0 27.70 30.90
GWR 170120P00110000 P 01/20/17 110.0 32.70 35.90
GWR 170120P00115000 P 01/20/17 115.0 37.90 40.40
GWR 170421C00035000 C 04/21/17 35.0 40.30 42.60
GWR 170421C00040000 C 04/21/17 40.0 35.20 37.70
GWR 170421C00045000 C 04/21/17 45.0 30.30 32.80
GWR 170421C00050000 C 04/21/17 50.0 25.50 28.20
GWR 170421C00055000 C 04/21/17 55.0 21.00 23.70
GWR 170421C00060000 C 04/21/17 60.0 16.80 17.50
GWR 170421C00065000 C 04/21/17 65.0 12.60 13.20
GWR 170421C00070000 C 04/21/17 70.0 8.90 9.40
GWR 170421C00075000 C 04/21/17 75.0 5.90 6.40
GWR 170421C00080000 C 04/21/17 80.0 3.60 4.00
GWR 170421C00085000 C 04/21/17 85.0 2.05 2.45
GWR 170421C00090000 C 04/21/17 90.0 1.05 1.50
GWR 170421C00095000 C 04/21/17 95.0 0.45 0.90
GWR 170421C00100000 C 04/21/17 100.0 0.20 0.55
GWR 170421C00105000 C 04/21/17 105.0 0.00 0.35
GWR 170421C00110000 C 04/21/17 110.0 0.00 0.25
GWR 170421C00115000 C 04/21/17 115.0 0.00 0.25
GWR 170421P00035000 P 04/21/17 35.0 0.00 0.25
GWR 170421P00040000 P 04/21/17 40.0 0.10 0.35
GWR 170421P00045000 P 04/21/17 45.0 0.20 0.50
GWR 170421P00050000 P 04/21/17 50.0 0.35 0.70
GWR 170421P00055000 P 04/21/17 55.0 0.60 1.00
GWR 170421P00060000 P 04/21/17 60.0 1.10 1.45
GWR 170421P00065000 P 04/21/17 65.0 1.90 2.20
GWR 170421P00070000 P 04/21/17 70.0 3.10 3.60
GWR 170421P00075000 P 04/21/17 75.0 5.00 5.50
GWR 170421P00080000 P 04/21/17 80.0 7.70 8.20
GWR 170421P00085000 P 04/21/17 85.0 11.00 11.60
GWR 170421P00090000 P 04/21/17 90.0 15.00 15.70
GWR 170421P00095000 P 04/21/17 95.0 19.50 20.10
GWR 170421P00100000 P 04/21/17 100.0 23.20 25.40
GWR 170421P00105000 P 04/21/17 105.0 28.10 30.30
GWR 170421P00110000 P 04/21/17 110.0 33.00 35.10
GWR 170421P00115000 P 04/21/17 115.0 38.00 40.30
GWR 170721C00040000 C 07/21/17 40.0 35.10 37.70
GWR 170721C00045000 C 07/21/17 45.0 30.90 32.80
GWR 170721C00050000 C 07/21/17 50.0 26.20 28.60
GWR 170721C00055000 C 07/21/17 55.0 22.20 22.90
GWR 170721C00060000 C 07/21/17 60.0 17.90 18.60
GWR 170721C00065000 C 07/21/17 65.0 14.00 14.70
GWR 170721C00070000 C 07/21/17 70.0 10.60 11.20
GWR 170721C00075000 C 07/21/17 75.0 7.60 8.20
GWR 170721C00080000 C 07/21/17 80.0 5.30 5.90
GWR 170721C00085000 C 07/21/17 85.0 3.50 4.10
GWR 170721C00090000 C 07/21/17 90.0 2.30 2.85
GWR 170721C00095000 C 07/21/17 95.0 1.50 1.95
GWR 170721C00100000 C 07/21/17 100.0 0.85 1.35
GWR 170721C00105000 C 07/21/17 105.0 0.45 0.95
GWR 170721C00110000 C 07/21/17 110.0 0.20 0.70
GWR 170721P00040000 P 07/21/17 40.0 0.25 0.65
GWR 170721P00045000 P 07/21/17 45.0 0.45 0.90
GWR 170721P00050000 P 07/21/17 50.0 0.75 1.25
GWR 170721P00055000 P 07/21/17 55.0 1.20 1.70
GWR 170721P00060000 P 07/21/17 60.0 1.90 2.40
GWR 170721P00065000 P 07/21/17 65.0 3.00 3.50
GWR 170721P00070000 P 07/21/17 70.0 4.60 5.10
GWR 170721P00075000 P 07/21/17 75.0 6.60 7.10
GWR 170721P00080000 P 07/21/17 80.0 9.20 9.80
GWR 170721P00085000 P 07/21/17 85.0 12.40 13.00
GWR 170721P00090000 P 07/21/17 90.0 16.10 16.80
GWR 170721P00095000 P 07/21/17 95.0 20.30 20.90
GWR 170721P00100000 P 07/21/17 100.0 24.70 25.30
GWR 170721P00105000 P 07/21/17 105.0 28.20 30.90
GWR 170721P00110000 P 07/21/17 110.0 33.00 35.70

OPRA data is delayed 15 minutes.