Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-28)Premium Content

Genesee And Wyoming Inc (GWR)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GWR 140419C00060000 C 04/19/14 60.0 34.60 38.10
GWR 140419C00065000 C 04/19/14 65.0 29.60 33.10
GWR 140419C00070000 C 04/19/14 70.0 24.60 28.10
GWR 140419C00075000 C 04/19/14 75.0 19.60 23.10
GWR 140419C00080000 C 04/19/14 80.0 14.60 18.20
GWR 140419C00085000 C 04/19/14 85.0 9.70 12.80
GWR 140419C00090000 C 04/19/14 90.0 4.60 8.30
GWR 140419C00095000 C 04/19/14 95.0 1.25 2.45
GWR 140419C00100000 C 04/19/14 100.0 0.00 1.10
GWR 140419C00105000 C 04/19/14 105.0 0.00 1.15
GWR 140419C00110000 C 04/19/14 110.0 0.00 1.10
GWR 140419P00060000 P 04/19/14 60.0 0.00 1.10
GWR 140419P00065000 P 04/19/14 65.0 0.00 1.10
GWR 140419P00070000 P 04/19/14 70.0 0.00 1.10
GWR 140419P00075000 P 04/19/14 75.0 0.00 1.10
GWR 140419P00080000 P 04/19/14 80.0 0.00 1.10
GWR 140419P00085000 P 04/19/14 85.0 0.00 1.15
GWR 140419P00090000 P 04/19/14 90.0 0.00 1.10
GWR 140419P00095000 P 04/19/14 95.0 0.00 0.55
GWR 140419P00100000 P 04/19/14 100.0 2.25 5.30
GWR 140419P00105000 P 04/19/14 105.0 7.30 10.40
GWR 140419P00110000 P 04/19/14 110.0 12.30 15.40
GWR 140517C00070000 C 05/17/14 70.0 24.70 28.20
GWR 140517C00075000 C 05/17/14 75.0 19.80 23.50
GWR 140517C00080000 C 05/17/14 80.0 14.80 17.80
GWR 140517C00085000 C 05/17/14 85.0 10.00 13.00
GWR 140517C00090000 C 05/17/14 90.0 5.20 9.00
GWR 140517C00095000 C 05/17/14 95.0 1.30 4.90
GWR 140517C00100000 C 05/17/14 100.0 0.45 2.55
GWR 140517C00105000 C 05/17/14 105.0 0.00 1.45
GWR 140517C00110000 C 05/17/14 110.0 0.00 1.30
GWR 140517C00115000 C 05/17/14 115.0 0.00 1.10
GWR 140517C00120000 C 05/17/14 120.0 0.00 1.10
GWR 140517P00070000 P 05/17/14 70.0 0.00 1.05
GWR 140517P00075000 P 05/17/14 75.0 0.00 1.20
GWR 140517P00080000 P 05/17/14 80.0 0.00 1.25
GWR 140517P00085000 P 05/17/14 85.0 0.00 1.40
GWR 140517P00090000 P 05/17/14 90.0 0.20 2.00
GWR 140517P00095000 P 05/17/14 95.0 0.65 3.80
GWR 140517P00100000 P 05/17/14 100.0 2.75 6.80
GWR 140517P00105000 P 05/17/14 105.0 6.90 10.70
GWR 140517P00110000 P 05/17/14 110.0 12.50 15.60
GWR 140517P00115000 P 05/17/14 115.0 17.40 20.40
GWR 140517P00120000 P 05/17/14 120.0 22.30 25.40
GWR 140719C00070000 C 07/19/14 70.0 25.00 28.10
GWR 140719C00075000 C 07/19/14 75.0 20.10 23.20
GWR 140719C00080000 C 07/19/14 80.0 15.30 18.90
GWR 140719C00085000 C 07/19/14 85.0 10.60 14.20
GWR 140719C00090000 C 07/19/14 90.0 6.50 9.70
GWR 140719C00095000 C 07/19/14 95.0 3.40 6.30
GWR 140719C00100000 C 07/19/14 100.0 1.15 3.40
GWR 140719C00105000 C 07/19/14 105.0 0.10 1.35
GWR 140719C00110000 C 07/19/14 110.0 0.05 1.50
GWR 140719C00115000 C 07/19/14 115.0 0.00 1.45
GWR 140719C00120000 C 07/19/14 120.0 0.00 1.40
GWR 140719P00070000 P 07/19/14 70.0 0.20 1.50
GWR 140719P00075000 P 07/19/14 75.0 0.10 2.65
GWR 140719P00080000 P 07/19/14 80.0 0.10 2.85
GWR 140719P00085000 P 07/19/14 85.0 0.10 2.75
GWR 140719P00090000 P 07/19/14 90.0 0.90 2.85
GWR 140719P00095000 P 07/19/14 95.0 2.10 4.50
GWR 140719P00100000 P 07/19/14 100.0 4.90 8.00
GWR 140719P00105000 P 07/19/14 105.0 8.00 11.40
GWR 140719P00110000 P 07/19/14 110.0 12.20 15.60
GWR 140719P00115000 P 07/19/14 115.0 17.00 20.40
GWR 140719P00120000 P 07/19/14 120.0 21.90 25.30
GWR 141018C00070000 C 10/18/14 70.0 25.40 28.70
GWR 141018C00075000 C 10/18/14 75.0 20.60 24.10
GWR 141018C00080000 C 10/18/14 80.0 16.10 19.50
GWR 141018C00085000 C 10/18/14 85.0 11.80 15.30
GWR 141018C00090000 C 10/18/14 90.0 8.00 11.60
GWR 141018C00095000 C 10/18/14 95.0 4.70 8.40
GWR 141018C00100000 C 10/18/14 100.0 2.55 5.70
GWR 141018C00105000 C 10/18/14 105.0 0.70 2.95
GWR 141018C00110000 C 10/18/14 110.0 0.05 2.65
GWR 141018C00115000 C 10/18/14 115.0 0.00 2.00
GWR 141018C00120000 C 10/18/14 120.0 0.10 3.60
GWR 141018P00070000 P 10/18/14 70.0 0.10 3.80
GWR 141018P00075000 P 10/18/14 75.0 0.05 4.10
GWR 141018P00080000 P 10/18/14 80.0 0.10 4.30
GWR 141018P00085000 P 10/18/14 85.0 0.90 3.60
GWR 141018P00090000 P 10/18/14 90.0 1.75 4.60
GWR 141018P00095000 P 10/18/14 95.0 3.50 6.60
GWR 141018P00100000 P 10/18/14 100.0 6.10 9.50
GWR 141018P00105000 P 10/18/14 105.0 9.10 12.60
GWR 141018P00110000 P 10/18/14 110.0 13.10 16.60
GWR 141018P00115000 P 10/18/14 115.0 17.40 20.90
GWR 141018P00120000 P 10/18/14 120.0 22.10 25.70

OPRA data is delayed 15 minutes.