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 (2017-08-25)Premium Content

Genesee And Wyoming Inc (GWR)
As of Oct 17 2017 10:36AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GWR 171020C00040000 C 10/20/17 40.0 30.90 32.00
GWR 171020C00045000 C 10/20/17 45.0 25.80 26.90
GWR 171020C00050000 C 10/20/17 50.0 20.80 21.90
GWR 171020C00055000 C 10/20/17 55.0 15.90 16.80
GWR 171020C00060000 C 10/20/17 60.0 11.10 11.80
GWR 171020C00065000 C 10/20/17 65.0 5.30 7.30
GWR 171020C00070000 C 10/20/17 70.0 1.55 1.90
GWR 171020C00075000 C 10/20/17 75.0 0.00 0.10
GWR 171020C00080000 C 10/20/17 80.0 0.00 0.70
GWR 171020C00085000 C 10/20/17 85.0 0.00 0.70
GWR 171020C00090000 C 10/20/17 90.0 0.00 1.20
GWR 171020C00095000 C 10/20/17 95.0 0.00 0.70
GWR 171020C00100000 C 10/20/17 100.0 0.00 0.70
GWR 171020C00105000 C 10/20/17 105.0 0.00 0.70
GWR 171020C00110000 C 10/20/17 110.0 0.00 0.70
GWR 171020P00040000 P 10/20/17 40.0 0.00 0.75
GWR 171020P00045000 P 10/20/17 45.0 0.00 0.75
GWR 171020P00050000 P 10/20/17 50.0 0.00 0.75
GWR 171020P00055000 P 10/20/17 55.0 0.00 0.75
GWR 171020P00060000 P 10/20/17 60.0 0.00 0.10
GWR 171020P00065000 P 10/20/17 65.0 0.00 0.05
GWR 171020P00070000 P 10/20/17 70.0 0.15 0.30
GWR 171020P00075000 P 10/20/17 75.0 2.90 4.00
GWR 171020P00080000 P 10/20/17 80.0 8.00 9.20
GWR 171020P00085000 P 10/20/17 85.0 13.10 14.10
GWR 171020P00090000 P 10/20/17 90.0 18.10 19.00
GWR 171020P00095000 P 10/20/17 95.0 23.00 23.80
GWR 171020P00100000 P 10/20/17 100.0 26.70 30.60
GWR 171020P00105000 P 10/20/17 105.0 31.80 34.90
GWR 171020P00110000 P 10/20/17 110.0 36.70 39.30
GWR 171117C00035000 C 11/17/17 35.0 35.80 37.10
GWR 171117C00040000 C 11/17/17 40.0 30.90 32.10
GWR 171117C00045000 C 11/17/17 45.0 25.50 27.20
GWR 171117C00050000 C 11/17/17 50.0 20.80 22.20
GWR 171117C00055000 C 11/17/17 55.0 15.50 17.20
GWR 171117C00060000 C 11/17/17 60.0 11.20 12.00
GWR 171117C00065000 C 11/17/17 65.0 6.70 7.40
GWR 171117C00070000 C 11/17/17 70.0 2.85 3.30
GWR 171117C00075000 C 11/17/17 75.0 0.70 0.90
GWR 171117C00080000 C 11/17/17 80.0 0.00 0.20
GWR 171117C00085000 C 11/17/17 85.0 0.00 0.75
GWR 171117C00090000 C 11/17/17 90.0 0.00 0.75
GWR 171117C00095000 C 11/17/17 95.0 0.00 0.75
GWR 171117C00100000 C 11/17/17 100.0 0.00 0.75
GWR 171117C00105000 C 11/17/17 105.0 0.00 0.75
GWR 171117P00035000 P 11/17/17 35.0 0.00 0.75
GWR 171117P00040000 P 11/17/17 40.0 0.00 0.75
GWR 171117P00045000 P 11/17/17 45.0 0.00 0.75
GWR 171117P00050000 P 11/17/17 50.0 0.00 0.75
GWR 171117P00055000 P 11/17/17 55.0 0.00 0.15
GWR 171117P00060000 P 11/17/17 60.0 0.05 0.20
GWR 171117P00065000 P 11/17/17 65.0 0.35 0.55
GWR 171117P00070000 P 11/17/17 70.0 1.35 1.75
GWR 171117P00075000 P 11/17/17 75.0 4.00 4.60
GWR 171117P00080000 P 11/17/17 80.0 7.80 9.30
GWR 171117P00085000 P 11/17/17 85.0 12.80 15.20
GWR 171117P00090000 P 11/17/17 90.0 17.60 19.60
GWR 171117P00095000 P 11/17/17 95.0 23.10 24.50
GWR 171117P00100000 P 11/17/17 100.0 28.00 29.60
GWR 171117P00105000 P 11/17/17 105.0 33.10 34.60
GWR 180119C00035000 C 01/19/18 35.0 35.00 38.40
GWR 180119C00040000 C 01/19/18 40.0 29.90 33.60
GWR 180119C00045000 C 01/19/18 45.0 25.00 28.40
GWR 180119C00050000 C 01/19/18 50.0 19.90 23.80
GWR 180119C00055000 C 01/19/18 55.0 15.10 18.90
GWR 180119C00060000 C 01/19/18 60.0 11.90 12.70
GWR 180119C00065000 C 01/19/18 65.0 7.60 8.20
GWR 180119C00070000 C 01/19/18 70.0 4.30 4.70
GWR 180119C00075000 C 01/19/18 75.0 1.90 2.20
GWR 180119C00080000 C 01/19/18 80.0 0.65 0.90
GWR 180119C00085000 C 01/19/18 85.0 0.15 0.30
GWR 180119C00090000 C 01/19/18 90.0 0.00 0.20
GWR 180119P00035000 P 01/19/18 35.0 0.00 0.75
GWR 180119P00040000 P 01/19/18 40.0 0.00 0.75
GWR 180119P00045000 P 01/19/18 45.0 0.00 0.20
GWR 180119P00050000 P 01/19/18 50.0 0.05 0.25
GWR 180119P00055000 P 01/19/18 55.0 0.15 0.35
GWR 180119P00060000 P 01/19/18 60.0 0.45 0.65
GWR 180119P00065000 P 01/19/18 65.0 1.15 1.40
GWR 180119P00070000 P 01/19/18 70.0 2.55 2.95
GWR 180119P00075000 P 01/19/18 75.0 5.10 5.60
GWR 180119P00080000 P 01/19/18 80.0 8.70 9.40
GWR 180119P00085000 P 01/19/18 85.0 11.80 15.40
GWR 180119P00090000 P 01/19/18 90.0 16.60 20.20
GWR 180420C00035000 C 04/20/18 35.0 35.40 38.80
GWR 180420C00040000 C 04/20/18 40.0 29.90 34.00
GWR 180420C00045000 C 04/20/18 45.0 24.90 29.20
GWR 180420C00050000 C 04/20/18 50.0 20.30 24.30
GWR 180420C00055000 C 04/20/18 55.0 15.80 19.40
GWR 180420C00060000 C 04/20/18 60.0 13.00 14.40
GWR 180420C00065000 C 04/20/18 65.0 8.90 9.70
GWR 180420C00070000 C 04/20/18 70.0 5.90 6.50
GWR 180420C00075000 C 04/20/18 75.0 3.30 3.90
GWR 180420C00080000 C 04/20/18 80.0 1.70 2.15
GWR 180420C00085000 C 04/20/18 85.0 0.75 1.20
GWR 180420C00090000 C 04/20/18 90.0 0.30 0.55
GWR 180420C00095000 C 04/20/18 95.0 0.05 0.40
GWR 180420C00100000 C 04/20/18 100.0 0.00 1.25
GWR 180420P00035000 P 04/20/18 35.0 0.00 1.20
GWR 180420P00040000 P 04/20/18 40.0 0.00 0.30
GWR 180420P00045000 P 04/20/18 45.0 0.10 0.30
GWR 180420P00050000 P 04/20/18 50.0 0.25 0.50
GWR 180420P00055000 P 04/20/18 55.0 0.55 0.90
GWR 180420P00060000 P 04/20/18 60.0 1.10 1.45
GWR 180420P00065000 P 04/20/18 65.0 2.10 2.65
GWR 180420P00070000 P 04/20/18 70.0 3.70 4.40
GWR 180420P00075000 P 04/20/18 75.0 6.20 6.90
GWR 180420P00080000 P 04/20/18 80.0 9.70 10.30
GWR 180420P00085000 P 04/20/18 85.0 13.80 14.40
GWR 180420P00090000 P 04/20/18 90.0 16.80 20.60
GWR 180420P00095000 P 04/20/18 95.0 21.40 25.70
GWR 180420P00100000 P 04/20/18 100.0 26.10 31.00

OPRA data is delayed 15 minutes.