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 (2014-05-30)Premium Content

Genesee And Wyoming Inc (GWR)
As of Jul 28 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GWR 140816C00080000 C 08/16/14 80.0 19.80 23.30
GWR 140816C00085000 C 08/16/14 85.0 14.70 17.90
GWR 140816C00090000 C 08/16/14 90.0 9.60 13.10
GWR 140816C00095000 C 08/16/14 95.0 5.50 8.60
GWR 140816C00100000 C 08/16/14 100.0 1.85 3.50
GWR 140816C00105000 C 08/16/14 105.0 0.35 1.20
GWR 140816C00110000 C 08/16/14 110.0 0.00 0.65
GWR 140816C00115000 C 08/16/14 115.0 0.00 0.50
GWR 140816C00120000 C 08/16/14 120.0 0.00 0.50
GWR 140816C00125000 C 08/16/14 125.0 0.00 0.50
GWR 140816C00130000 C 08/16/14 130.0 0.00 0.50
GWR 140816P00080000 P 08/16/14 80.0 0.00 0.75
GWR 140816P00085000 P 08/16/14 85.0 0.00 0.75
GWR 140816P00090000 P 08/16/14 90.0 0.00 0.90
GWR 140816P00095000 P 08/16/14 95.0 0.30 1.20
GWR 140816P00100000 P 08/16/14 100.0 1.10 2.45
GWR 140816P00105000 P 08/16/14 105.0 2.80 5.80
GWR 140816P00110000 P 08/16/14 110.0 8.30 11.00
GWR 140816P00115000 P 08/16/14 115.0 13.20 16.10
GWR 140816P00120000 P 08/16/14 120.0 18.20 20.50
GWR 140816P00125000 P 08/16/14 125.0 22.00 26.30
GWR 140816P00130000 P 08/16/14 130.0 27.10 31.30
GWR 140920C00080000 C 09/20/14 80.0 18.90 23.20
GWR 140920C00085000 C 09/20/14 85.0 14.90 18.10
GWR 140920C00090000 C 09/20/14 90.0 10.20 13.50
GWR 140920C00095000 C 09/20/14 95.0 5.90 9.20
GWR 140920C00100000 C 09/20/14 100.0 2.15 5.70
GWR 140920C00105000 C 09/20/14 105.0 0.75 2.75
GWR 140920C00110000 C 09/20/14 110.0 0.10 0.95
GWR 140920C00115000 C 09/20/14 115.0 0.00 0.60
GWR 140920C00120000 C 09/20/14 120.0 0.00 0.55
GWR 140920C00125000 C 09/20/14 125.0 0.00 0.50
GWR 140920C00130000 C 09/20/14 130.0 0.00 0.50
GWR 140920P00080000 P 09/20/14 80.0 0.00 0.85
GWR 140920P00085000 P 09/20/14 85.0 0.10 0.95
GWR 140920P00090000 P 09/20/14 90.0 0.35 1.25
GWR 140920P00095000 P 09/20/14 95.0 0.50 2.15
GWR 140920P00100000 P 09/20/14 100.0 1.70 3.90
GWR 140920P00105000 P 09/20/14 105.0 4.50 7.00
GWR 140920P00110000 P 09/20/14 110.0 8.50 11.60
GWR 140920P00115000 P 09/20/14 115.0 12.30 15.70
GWR 140920P00120000 P 09/20/14 120.0 17.10 21.30
GWR 140920P00125000 P 09/20/14 125.0 22.10 26.30
GWR 140920P00130000 P 09/20/14 130.0 27.10 31.30
GWR 141018C00070000 C 10/18/14 70.0 28.90 33.20
GWR 141018C00075000 C 10/18/14 75.0 24.00 28.20
GWR 141018C00080000 C 10/18/14 80.0 19.10 23.30
GWR 141018C00085000 C 10/18/14 85.0 14.20 18.60
GWR 141018C00090000 C 10/18/14 90.0 10.60 13.80
GWR 141018C00095000 C 10/18/14 95.0 7.00 8.40
GWR 141018C00100000 C 10/18/14 100.0 3.70 6.50
GWR 141018C00105000 C 10/18/14 105.0 0.45 2.55
GWR 141018C00110000 C 10/18/14 110.0 0.25 1.00
GWR 141018C00115000 C 10/18/14 115.0 0.00 0.85
GWR 141018C00120000 C 10/18/14 120.0 0.00 0.65
GWR 141018P00070000 P 10/18/14 70.0 0.00 0.85
GWR 141018P00075000 P 10/18/14 75.0 0.00 0.95
GWR 141018P00080000 P 10/18/14 80.0 0.10 1.05
GWR 141018P00085000 P 10/18/14 85.0 0.30 1.30
GWR 141018P00090000 P 10/18/14 90.0 0.55 1.05
GWR 141018P00095000 P 10/18/14 95.0 0.95 2.40
GWR 141018P00100000 P 10/18/14 100.0 1.10 4.10
GWR 141018P00105000 P 10/18/14 105.0 5.40 7.50
GWR 141018P00110000 P 10/18/14 110.0 8.70 10.70
GWR 141018P00115000 P 10/18/14 115.0 12.30 15.70
GWR 141018P00120000 P 10/18/14 120.0 17.10 21.30
GWR 150117C00070000 C 01/17/15 70.0 29.20 33.40
GWR 150117C00075000 C 01/17/15 75.0 24.40 28.60
GWR 150117C00080000 C 01/17/15 80.0 19.60 23.90
GWR 150117C00085000 C 01/17/15 85.0 16.20 18.70
GWR 150117C00090000 C 01/17/15 90.0 12.30 14.10
GWR 150117C00095000 C 01/17/15 95.0 8.40 10.20
GWR 150117C00100000 C 01/17/15 100.0 5.30 6.30
GWR 150117C00105000 C 01/17/15 105.0 2.15 4.50
GWR 150117C00110000 C 01/17/15 110.0 1.25 2.80
GWR 150117C00115000 C 01/17/15 115.0 0.55 1.75
GWR 150117C00120000 C 01/17/15 120.0 0.05 1.35
GWR 150117P00070000 P 01/17/15 70.0 0.00 1.35
GWR 150117P00075000 P 01/17/15 75.0 0.10 0.85
GWR 150117P00080000 P 01/17/15 80.0 0.30 1.75
GWR 150117P00085000 P 01/17/15 85.0 0.65 2.45
GWR 150117P00090000 P 01/17/15 90.0 0.40 4.20
GWR 150117P00095000 P 01/17/15 95.0 1.80 4.00
GWR 150117P00100000 P 01/17/15 100.0 4.30 5.80
GWR 150117P00105000 P 01/17/15 105.0 5.40 9.00
GWR 150117P00110000 P 01/17/15 110.0 8.80 12.20
GWR 150117P00115000 P 01/17/15 115.0 13.00 16.10
GWR 150117P00120000 P 01/17/15 120.0 17.60 21.50

OPRA data is delayed 15 minutes.