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 (2017-05-26)Premium Content

Genesee And Wyoming Inc (GWR)
As of Jun 28 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GWR 170721C00040000 C 07/21/17 40.0 27.80 28.60
GWR 170721C00045000 C 07/21/17 45.0 22.90 23.80
GWR 170721C00050000 C 07/21/17 50.0 17.80 18.60
GWR 170721C00055000 C 07/21/17 55.0 12.70 14.10
GWR 170721C00060000 C 07/21/17 60.0 8.10 9.10
GWR 170721C00065000 C 07/21/17 65.0 3.70 4.10
GWR 170721C00070000 C 07/21/17 70.0 0.90 1.05
GWR 170721C00075000 C 07/21/17 75.0 0.05 0.15
GWR 170721C00080000 C 07/21/17 80.0 0.00 0.05
GWR 170721C00085000 C 07/21/17 85.0 0.00 0.05
GWR 170721C00090000 C 07/21/17 90.0 0.00 0.05
GWR 170721C00095000 C 07/21/17 95.0 0.00 0.05
GWR 170721C00100000 C 07/21/17 100.0 0.00 0.05
GWR 170721C00105000 C 07/21/17 105.0 0.00 0.05
GWR 170721C00110000 C 07/21/17 110.0 0.00 0.05
GWR 170721P00040000 P 07/21/17 40.0 0.00 0.05
GWR 170721P00045000 P 07/21/17 45.0 0.00 0.05
GWR 170721P00050000 P 07/21/17 50.0 0.00 0.05
GWR 170721P00055000 P 07/21/17 55.0 0.00 0.10
GWR 170721P00060000 P 07/21/17 60.0 0.10 0.20
GWR 170721P00065000 P 07/21/17 65.0 0.55 0.70
GWR 170721P00070000 P 07/21/17 70.0 2.60 2.80
GWR 170721P00075000 P 07/21/17 75.0 6.60 7.20
GWR 170721P00080000 P 07/21/17 80.0 11.20 12.30
GWR 170721P00085000 P 07/21/17 85.0 16.00 17.30
GWR 170721P00090000 P 07/21/17 90.0 21.20 22.40
GWR 170721P00095000 P 07/21/17 95.0 26.20 27.60
GWR 170721P00100000 P 07/21/17 100.0 31.40 32.10
GWR 170721P00105000 P 07/21/17 105.0 36.30 37.10
GWR 170721P00110000 P 07/21/17 110.0 41.50 42.10
GWR 170818C00035000 C 08/18/17 35.0 32.70 33.60
GWR 170818C00040000 C 08/18/17 40.0 27.90 29.00
GWR 170818C00045000 C 08/18/17 45.0 22.80 23.60
GWR 170818C00050000 C 08/18/17 50.0 17.60 19.10
GWR 170818C00055000 C 08/18/17 55.0 13.00 14.30
GWR 170818C00060000 C 08/18/17 60.0 8.70 9.10
GWR 170818C00065000 C 08/18/17 65.0 4.70 5.10
GWR 170818C00070000 C 08/18/17 70.0 1.95 2.20
GWR 170818C00075000 C 08/18/17 75.0 0.60 0.75
GWR 170818C00080000 C 08/18/17 80.0 0.10 0.20
GWR 170818C00085000 C 08/18/17 85.0 0.00 0.10
GWR 170818C00090000 C 08/18/17 90.0 0.00 0.05
GWR 170818C00095000 C 08/18/17 95.0 0.00 0.05
GWR 170818C00100000 C 08/18/17 100.0 0.00 0.05
GWR 170818P00035000 P 08/18/17 35.0 0.00 0.05
GWR 170818P00040000 P 08/18/17 40.0 0.00 0.05
GWR 170818P00045000 P 08/18/17 45.0 0.00 0.10
GWR 170818P00050000 P 08/18/17 50.0 0.05 0.15
GWR 170818P00055000 P 08/18/17 55.0 0.15 0.25
GWR 170818P00060000 P 08/18/17 60.0 0.50 0.60
GWR 170818P00065000 P 08/18/17 65.0 1.40 1.60
GWR 170818P00070000 P 08/18/17 70.0 3.60 3.90
GWR 170818P00075000 P 08/18/17 75.0 7.10 7.50
GWR 170818P00080000 P 08/18/17 80.0 11.20 12.20
GWR 170818P00085000 P 08/18/17 85.0 16.40 17.40
GWR 170818P00090000 P 08/18/17 90.0 21.50 22.20
GWR 170818P00095000 P 08/18/17 95.0 26.10 27.20
GWR 170818P00100000 P 08/18/17 100.0 31.50 32.20
GWR 171020C00040000 C 10/20/17 40.0 27.80 29.00
GWR 171020C00045000 C 10/20/17 45.0 23.00 26.30
GWR 171020C00050000 C 10/20/17 50.0 18.50 19.30
GWR 171020C00055000 C 10/20/17 55.0 13.90 14.40
GWR 171020C00060000 C 10/20/17 60.0 9.70 10.10
GWR 171020C00065000 C 10/20/17 65.0 6.10 6.50
GWR 171020C00070000 C 10/20/17 70.0 3.50 3.80
GWR 171020C00075000 C 10/20/17 75.0 1.75 2.00
GWR 171020C00080000 C 10/20/17 80.0 0.75 0.95
GWR 171020C00085000 C 10/20/17 85.0 0.30 0.45
GWR 171020C00090000 C 10/20/17 90.0 0.10 0.25
GWR 171020C00095000 C 10/20/17 95.0 0.00 0.15
GWR 171020C00100000 C 10/20/17 100.0 0.00 0.60
GWR 171020C00105000 C 10/20/17 105.0 0.00 0.35
GWR 171020C00110000 C 10/20/17 110.0 0.00 0.10
GWR 171020P00040000 P 10/20/17 40.0 0.00 0.15
GWR 171020P00045000 P 10/20/17 45.0 0.10 0.25
GWR 171020P00050000 P 10/20/17 50.0 0.25 0.40
GWR 171020P00055000 P 10/20/17 55.0 0.60 0.80
GWR 171020P00060000 P 10/20/17 60.0 1.35 1.55
GWR 171020P00065000 P 10/20/17 65.0 2.70 2.90
GWR 171020P00070000 P 10/20/17 70.0 4.90 5.30
GWR 171020P00075000 P 10/20/17 75.0 8.10 8.50
GWR 171020P00080000 P 10/20/17 80.0 12.20 12.60
GWR 171020P00085000 P 10/20/17 85.0 16.60 18.50
GWR 171020P00090000 P 10/20/17 90.0 20.80 23.10
GWR 171020P00095000 P 10/20/17 95.0 26.20 29.10
GWR 171020P00100000 P 10/20/17 100.0 31.50 33.10
GWR 171020P00105000 P 10/20/17 105.0 36.30 40.00
GWR 171020P00110000 P 10/20/17 110.0 41.40 42.40
GWR 180119C00035000 C 01/19/18 35.0 32.10 34.70
GWR 180119C00040000 C 01/19/18 40.0 26.50 31.30
GWR 180119C00045000 C 01/19/18 45.0 21.70 26.40
GWR 180119C00050000 C 01/19/18 50.0 17.90 21.10
GWR 180119C00055000 C 01/19/18 55.0 14.90 15.40
GWR 180119C00060000 C 01/19/18 60.0 11.00 11.40
GWR 180119C00065000 C 01/19/18 65.0 7.70 8.10
GWR 180119C00070000 C 01/19/18 70.0 5.10 5.40
GWR 180119C00075000 C 01/19/18 75.0 3.10 3.40
GWR 180119C00080000 C 01/19/18 80.0 1.85 2.05
GWR 180119C00085000 C 01/19/18 85.0 1.00 1.25
GWR 180119C00090000 C 01/19/18 90.0 0.55 0.75
GWR 180119P00035000 P 01/19/18 35.0 0.00 0.20
GWR 180119P00040000 P 01/19/18 40.0 0.15 0.35
GWR 180119P00045000 P 01/19/18 45.0 0.35 0.55
GWR 180119P00050000 P 01/19/18 50.0 0.70 0.90
GWR 180119P00055000 P 01/19/18 55.0 1.35 1.50
GWR 180119P00060000 P 01/19/18 60.0 2.40 2.60
GWR 180119P00065000 P 01/19/18 65.0 4.00 4.30
GWR 180119P00070000 P 01/19/18 70.0 6.30 6.60
GWR 180119P00075000 P 01/19/18 75.0 9.30 9.90
GWR 180119P00080000 P 01/19/18 80.0 13.00 13.60
GWR 180119P00085000 P 01/19/18 85.0 17.20 17.60
GWR 180119P00090000 P 01/19/18 90.0 21.00 23.20

OPRA data is delayed 15 minutes.