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 (2016-04-08)Premium Content

Goldcorp Inc (GG)
As of Jun 29 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GG 160701C00009000 C 07/01/16 9.0 9.45 10.10
GG 160701C00010000 C 07/01/16 10.0 7.20 9.10
GG 160701C00011000 C 07/01/16 11.0 7.30 7.90
GG 160701C00011500 C 07/01/16 11.5 5.65 7.50
GG 160701C00012000 C 07/01/16 12.0 6.30 7.00
GG 160701C00012500 C 07/01/16 12.5 4.70 6.50
GG 160701C00013000 C 07/01/16 13.0 4.15 6.00
GG 160701C00013500 C 07/01/16 13.5 3.45 6.80
GG 160701C00014000 C 07/01/16 14.0 4.25 5.00
GG 160701C00014500 C 07/01/16 14.5 3.85 4.50
GG 160701C00015000 C 07/01/16 15.0 3.40 4.00
GG 160701C00015500 C 07/01/16 15.5 2.90 3.50
GG 160701C00016000 C 07/01/16 16.0 2.40 2.99
GG 160701C00016500 C 07/01/16 16.5 1.97 2.52
GG 160701C00017000 C 07/01/16 17.0 1.75 1.82
GG 160701C00017500 C 07/01/16 17.5 1.26 1.34
GG 160701C00018000 C 07/01/16 18.0 0.80 0.87
GG 160701C00018500 C 07/01/16 18.5 0.43 0.50
GG 160701C00019000 C 07/01/16 19.0 0.18 0.22
GG 160701C00019500 C 07/01/16 19.5 0.06 0.10
GG 160701C00020000 C 07/01/16 20.0 0.02 0.10
GG 160701C00020500 C 07/01/16 20.5 0.00 0.25
GG 160701C00021000 C 07/01/16 21.0 0.00 0.18
GG 160701C00021500 C 07/01/16 21.5 0.00 0.25
GG 160701C00022000 C 07/01/16 22.0 0.00 0.18
GG 160701C00022500 C 07/01/16 22.5 0.00 0.11
GG 160701C00023000 C 07/01/16 23.0 0.00 0.25
GG 160701C00023500 C 07/01/16 23.5 0.00 0.25
GG 160701C00024000 C 07/01/16 24.0 0.00 0.25
GG 160701C00024500 C 07/01/16 24.5 0.00 0.25
GG 160701C00025000 C 07/01/16 25.0 0.00 0.25
GG 160701C00025500 C 07/01/16 25.5 0.00 0.25
GG 160701C00026000 C 07/01/16 26.0 0.00 0.25
GG 160701C00026500 C 07/01/16 26.5 0.00 0.25
GG 160701C00027000 C 07/01/16 27.0 0.00 0.25
GG 160701C00027500 C 07/01/16 27.5 0.00 0.25
GG 160701C00028000 C 07/01/16 28.0 0.00 0.25
GG 160701C00028500 C 07/01/16 28.5 0.00 0.25
GG 160701P00009000 P 07/01/16 9.0 0.00 0.25
GG 160701P00010000 P 07/01/16 10.0 0.00 0.25
GG 160701P00011000 P 07/01/16 11.0 0.00 0.25
GG 160701P00011500 P 07/01/16 11.5 0.00 0.25
GG 160701P00012000 P 07/01/16 12.0 0.00 0.25
GG 160701P00012500 P 07/01/16 12.5 0.00 0.25
GG 160701P00013000 P 07/01/16 13.0 0.00 0.25
GG 160701P00013500 P 07/01/16 13.5 0.00 0.25
GG 160701P00014000 P 07/01/16 14.0 0.00 0.25
GG 160701P00014500 P 07/01/16 14.5 0.00 0.03
GG 160701P00015000 P 07/01/16 15.0 0.00 0.08
GG 160701P00015500 P 07/01/16 15.5 0.00 0.08
GG 160701P00016000 P 07/01/16 16.0 0.00 0.12
GG 160701P00016500 P 07/01/16 16.5 0.00 0.09
GG 160701P00017000 P 07/01/16 17.0 0.00 0.05
GG 160701P00017500 P 07/01/16 17.5 0.01 0.11
GG 160701P00018000 P 07/01/16 18.0 0.04 0.08
GG 160701P00018500 P 07/01/16 18.5 0.16 0.18
GG 160701P00019000 P 07/01/16 19.0 0.39 0.45
GG 160701P00019500 P 07/01/16 19.5 0.72 0.84
GG 160701P00020000 P 07/01/16 20.0 1.06 1.35
GG 160701P00020500 P 07/01/16 20.5 1.54 1.79
GG 160701P00021000 P 07/01/16 21.0 2.00 2.44
GG 160701P00021500 P 07/01/16 21.5 2.53 2.79
GG 160701P00022000 P 07/01/16 22.0 3.00 3.40
GG 160701P00022500 P 07/01/16 22.5 3.50 3.90
GG 160701P00023000 P 07/01/16 23.0 4.00 4.45
GG 160701P00023500 P 07/01/16 23.5 4.50 4.95
GG 160701P00024000 P 07/01/16 24.0 5.00 5.40
GG 160701P00024500 P 07/01/16 24.5 5.50 5.90
GG 160701P00025000 P 07/01/16 25.0 6.00 6.40
GG 160701P00025500 P 07/01/16 25.5 6.50 6.95
GG 160701P00026000 P 07/01/16 26.0 7.00 7.40
GG 160701P00026500 P 07/01/16 26.5 6.25 8.90
GG 160701P00027000 P 07/01/16 27.0 7.70 8.90
GG 160701P00027500 P 07/01/16 27.5 7.35 8.90
GG 160701P00028000 P 07/01/16 28.0 7.55 9.70
GG 160701P00028500 P 07/01/16 28.5 9.15 10.30
GG 160708C00007000 C 07/08/16 7.0 11.45 11.90
GG 160708C00008000 C 07/08/16 8.0 8.95 10.90
GG 160708C00009000 C 07/08/16 9.0 8.00 9.90
GG 160708C00009500 C 07/08/16 9.5 7.45 9.55
GG 160708C00010000 C 07/08/16 10.0 7.00 10.30
GG 160708C00010500 C 07/08/16 10.5 6.50 9.95
GG 160708C00011000 C 07/08/16 11.0 5.95 8.05
GG 160708C00011500 C 07/08/16 11.5 5.70 7.50
GG 160708C00012000 C 07/08/16 12.0 5.20 8.15
GG 160708C00012500 C 07/08/16 12.5 5.95 6.40
GG 160708C00013000 C 07/08/16 13.0 5.05 6.15
GG 160708C00013500 C 07/08/16 13.5 4.90 5.45
GG 160708C00014000 C 07/08/16 14.0 4.40 5.00
GG 160708C00014500 C 07/08/16 14.5 3.90 4.50
GG 160708C00015000 C 07/08/16 15.0 3.40 4.00
GG 160708C00015500 C 07/08/16 15.5 2.90 3.50
GG 160708C00016000 C 07/08/16 16.0 2.42 3.05
GG 160708C00016500 C 07/08/16 16.5 2.27 2.43
GG 160708C00017000 C 07/08/16 17.0 1.80 1.95
GG 160708C00017500 C 07/08/16 17.5 1.36 1.48
GG 160708C00018000 C 07/08/16 18.0 0.97 1.09
GG 160708C00018500 C 07/08/16 18.5 0.65 0.73
GG 160708C00019000 C 07/08/16 19.0 0.42 0.45
GG 160708C00019500 C 07/08/16 19.5 0.24 0.31
GG 160708C00020000 C 07/08/16 20.0 0.14 0.19
GG 160708C00020500 C 07/08/16 20.5 0.07 0.15
GG 160708C00021000 C 07/08/16 21.0 0.04 0.09
GG 160708C00021500 C 07/08/16 21.5 0.00 0.09
GG 160708C00022000 C 07/08/16 22.0 0.00 0.08
GG 160708C00022500 C 07/08/16 22.5 0.00 0.06
GG 160708C00023000 C 07/08/16 23.0 0.00 0.05
GG 160708C00023500 C 07/08/16 23.5 0.00 0.05
GG 160708C00024000 C 07/08/16 24.0 0.00 0.05
GG 160708C00024500 C 07/08/16 24.5 0.00 0.04
GG 160708C00025000 C 07/08/16 25.0 0.00 0.03
GG 160708C00025500 C 07/08/16 25.5 0.00 0.03
GG 160708C00026000 C 07/08/16 26.0 0.00 0.03
GG 160708C00026500 C 07/08/16 26.5 0.00 0.02
GG 160708C00027000 C 07/08/16 27.0 0.00 0.02
GG 160708C00027500 C 07/08/16 27.5 0.00 0.02
GG 160708C00028000 C 07/08/16 28.0 0.00 0.02
GG 160708C00028500 C 07/08/16 28.5 0.00 0.02
GG 160708P00007000 P 07/08/16 7.0 0.00 0.02
GG 160708P00008000 P 07/08/16 8.0 0.00 0.02
GG 160708P00009000 P 07/08/16 9.0 0.00 0.02
GG 160708P00009500 P 07/08/16 9.5 0.00 0.02
GG 160708P00010000 P 07/08/16 10.0 0.00 0.02
GG 160708P00010500 P 07/08/16 10.5 0.00 0.02
GG 160708P00011000 P 07/08/16 11.0 0.00 0.02
GG 160708P00011500 P 07/08/16 11.5 0.00 0.02
GG 160708P00012000 P 07/08/16 12.0 0.00 0.02
GG 160708P00012500 P 07/08/16 12.5 0.00 0.02
GG 160708P00013000 P 07/08/16 13.0 0.00 0.02
GG 160708P00013500 P 07/08/16 13.5 0.00 0.03
GG 160708P00014000 P 07/08/16 14.0 0.00 0.03
GG 160708P00014500 P 07/08/16 14.5 0.00 0.04
GG 160708P00015000 P 07/08/16 15.0 0.00 0.05
GG 160708P00015500 P 07/08/16 15.5 0.00 0.06
GG 160708P00016000 P 07/08/16 16.0 0.00 0.07
GG 160708P00016500 P 07/08/16 16.5 0.02 0.06
GG 160708P00017000 P 07/08/16 17.0 0.04 0.10
GG 160708P00017500 P 07/08/16 17.5 0.10 0.14
GG 160708P00018000 P 07/08/16 18.0 0.20 0.25
GG 160708P00018500 P 07/08/16 18.5 0.37 0.42
GG 160708P00019000 P 07/08/16 19.0 0.60 0.69
GG 160708P00019500 P 07/08/16 19.5 0.94 1.02
GG 160708P00020000 P 07/08/16 20.0 1.28 1.42
GG 160708P00020500 P 07/08/16 20.5 1.71 1.86
GG 160708P00021000 P 07/08/16 21.0 2.18 2.33
GG 160708P00021500 P 07/08/16 21.5 2.55 2.89
GG 160708P00022000 P 07/08/16 22.0 3.00 3.40
GG 160708P00022500 P 07/08/16 22.5 3.50 3.90
GG 160708P00023000 P 07/08/16 23.0 4.00 4.40
GG 160708P00023500 P 07/08/16 23.5 4.50 4.90
GG 160708P00024000 P 07/08/16 24.0 5.00 5.45
GG 160708P00024500 P 07/08/16 24.5 5.50 5.95
GG 160708P00025000 P 07/08/16 25.0 6.00 6.45
GG 160708P00025500 P 07/08/16 25.5 6.50 6.90
GG 160708P00026000 P 07/08/16 26.0 7.00 7.45
GG 160708P00026500 P 07/08/16 26.5 6.20 7.80
GG 160708P00027000 P 07/08/16 27.0 6.70 8.30
GG 160708P00027500 P 07/08/16 27.5 7.05 9.40
GG 160708P00028000 P 07/08/16 28.0 7.95 9.55
GG 160708P00028500 P 07/08/16 28.5 9.15 10.35
GG 160715C00003000 C 07/15/16 3.0 15.55 16.10
GG 160715C00004000 C 07/15/16 4.0 14.60 15.10
GG 160715C00005000 C 07/15/16 5.0 13.60 14.10
GG 160715C00006000 C 07/15/16 6.0 10.95 12.95
GG 160715C00007000 C 07/15/16 7.0 11.55 12.05
GG 160715C00008000 C 07/15/16 8.0 10.55 11.05
GG 160715C00009000 C 07/15/16 9.0 9.55 10.00
GG 160715C00010000 C 07/15/16 10.0 8.55 9.00
GG 160715C00010500 C 07/15/16 10.5 8.05 8.45
GG 160715C00011000 C 07/15/16 11.0 7.55 8.05
GG 160715C00011500 C 07/15/16 11.5 7.05 7.60
GG 160715C00012000 C 07/15/16 12.0 6.55 6.90
GG 160715C00012500 C 07/15/16 12.5 6.05 6.60
GG 160715C00013000 C 07/15/16 13.0 5.70 6.00
GG 160715C00013500 C 07/15/16 13.5 5.05 5.50
GG 160715C00014000 C 07/15/16 14.0 4.60 5.00
GG 160715C00014500 C 07/15/16 14.5 3.90 4.50
GG 160715C00015000 C 07/15/16 15.0 3.75 4.00
GG 160715C00015500 C 07/15/16 15.5 2.97 3.50
GG 160715C00016000 C 07/15/16 16.0 2.79 2.86
GG 160715C00016500 C 07/15/16 16.5 2.33 2.46
GG 160715C00017000 C 07/15/16 17.0 1.91 1.96
GG 160715C00017500 C 07/15/16 17.5 1.50 1.57
GG 160715C00018000 C 07/15/16 18.0 1.14 1.20
GG 160715C00018500 C 07/15/16 18.5 0.84 0.89
GG 160715C00019000 C 07/15/16 19.0 0.60 0.63
GG 160715C00019500 C 07/15/16 19.5 0.41 0.43
GG 160715C00020000 C 07/15/16 20.0 0.27 0.30
GG 160715C00020500 C 07/15/16 20.5 0.18 0.21
GG 160715C00021000 C 07/15/16 21.0 0.12 0.14
GG 160715C00021500 C 07/15/16 21.5 0.08 0.12
GG 160715C00022000 C 07/15/16 22.0 0.05 0.09
GG 160715C00022500 C 07/15/16 22.5 0.03 0.07
GG 160715C00023000 C 07/15/16 23.0 0.01 0.05
GG 160715C00023500 C 07/15/16 23.5 0.00 0.05
GG 160715C00024000 C 07/15/16 24.0 0.00 0.04
GG 160715C00024500 C 07/15/16 24.5 0.00 0.03
GG 160715C00025000 C 07/15/16 25.0 0.00 0.03
GG 160715C00025500 C 07/15/16 25.5 0.00 0.03
GG 160715C00026000 C 07/15/16 26.0 0.00 0.03
GG 160715C00026500 C 07/15/16 26.5 0.00 0.03
GG 160715C00027000 C 07/15/16 27.0 0.00 0.03
GG 160715C00027500 C 07/15/16 27.5 0.00 0.02
GG 160715C00028000 C 07/15/16 28.0 0.00 0.02
GG 160715C00028500 C 07/15/16 28.5 0.00 0.02
GG 160715C00029000 C 07/15/16 29.0 0.00 0.02
GG 160715P00003000 P 07/15/16 3.0 0.00 0.02
GG 160715P00004000 P 07/15/16 4.0 0.00 0.02
GG 160715P00005000 P 07/15/16 5.0 0.00 0.02
GG 160715P00006000 P 07/15/16 6.0 0.00 0.02
GG 160715P00007000 P 07/15/16 7.0 0.00 0.02
GG 160715P00008000 P 07/15/16 8.0 0.00 0.02
GG 160715P00009000 P 07/15/16 9.0 0.00 0.02
GG 160715P00010000 P 07/15/16 10.0 0.00 0.02
GG 160715P00010500 P 07/15/16 10.5 0.00 0.02
GG 160715P00011000 P 07/15/16 11.0 0.00 0.02
GG 160715P00011500 P 07/15/16 11.5 0.00 0.02
GG 160715P00012000 P 07/15/16 12.0 0.00 0.02
GG 160715P00012500 P 07/15/16 12.5 0.00 0.02
GG 160715P00013000 P 07/15/16 13.0 0.00 0.03
GG 160715P00013500 P 07/15/16 13.5 0.00 0.02
GG 160715P00014000 P 07/15/16 14.0 0.00 0.03
GG 160715P00014500 P 07/15/16 14.5 0.00 0.03
GG 160715P00015000 P 07/15/16 15.0 0.01 0.04
GG 160715P00015500 P 07/15/16 15.5 0.01 0.04
GG 160715P00016000 P 07/15/16 16.0 0.04 0.06
GG 160715P00016500 P 07/15/16 16.5 0.07 0.10
GG 160715P00017000 P 07/15/16 17.0 0.13 0.16
GG 160715P00017500 P 07/15/16 17.5 0.23 0.25
GG 160715P00018000 P 07/15/16 18.0 0.37 0.40
GG 160715P00018500 P 07/15/16 18.5 0.56 0.59
GG 160715P00019000 P 07/15/16 19.0 0.81 0.84
GG 160715P00019500 P 07/15/16 19.5 1.12 1.16
GG 160715P00020000 P 07/15/16 20.0 1.48 1.54
GG 160715P00020500 P 07/15/16 20.5 1.82 1.95
GG 160715P00021000 P 07/15/16 21.0 2.25 2.39
GG 160715P00021500 P 07/15/16 21.5 2.70 2.85
GG 160715P00022000 P 07/15/16 22.0 3.20 3.35
GG 160715P00022500 P 07/15/16 22.5 3.55 3.85
GG 160715P00023000 P 07/15/16 23.0 4.05 4.35
GG 160715P00023500 P 07/15/16 23.5 4.55 4.85
GG 160715P00024000 P 07/15/16 24.0 5.05 5.45
GG 160715P00024500 P 07/15/16 24.5 5.50 5.85
GG 160715P00025000 P 07/15/16 25.0 6.00 6.45
GG 160715P00025500 P 07/15/16 25.5 6.50 7.00
GG 160715P00026000 P 07/15/16 26.0 7.00 7.50
GG 160715P00026500 P 07/15/16 26.5 7.40 7.95
GG 160715P00027000 P 07/15/16 27.0 8.00 8.40
GG 160715P00027500 P 07/15/16 27.5 8.40 8.95
GG 160715P00028000 P 07/15/16 28.0 8.90 9.45
GG 160715P00028500 P 07/15/16 28.5 9.40 9.95
GG 160715P00029000 P 07/15/16 29.0 9.90 10.45
GG 160722C00008000 C 07/22/16 8.0 10.30 11.40
GG 160722C00009000 C 07/22/16 9.0 8.20 11.30
GG 160722C00009500 C 07/22/16 9.5 7.70 11.00
GG 160722C00010000 C 07/22/16 10.0 7.15 10.40
GG 160722C00010500 C 07/22/16 10.5 8.00 8.60
GG 160722C00011000 C 07/22/16 11.0 6.15 8.25
GG 160722C00011500 C 07/22/16 11.5 6.85 7.60
GG 160722C00012000 C 07/22/16 12.0 6.35 7.05
GG 160722C00012500 C 07/22/16 12.5 5.85 6.55
GG 160722C00013000 C 07/22/16 13.0 5.35 6.10
GG 160722C00013500 C 07/22/16 13.5 5.20 5.55
GG 160722C00014000 C 07/22/16 14.0 4.70 5.05
GG 160722C00014500 C 07/22/16 14.5 3.95 4.55
GG 160722C00015000 C 07/22/16 15.0 3.65 4.10
GG 160722C00015500 C 07/22/16 15.5 3.20 3.60
GG 160722C00016000 C 07/22/16 16.0 2.77 3.15
GG 160722C00016500 C 07/22/16 16.5 2.35 2.65
GG 160722C00017000 C 07/22/16 17.0 1.95 2.19
GG 160722C00017500 C 07/22/16 17.5 1.55 1.82
GG 160722C00018000 C 07/22/16 18.0 1.25 1.46
GG 160722C00018500 C 07/22/16 18.5 0.97 1.08
GG 160722C00019000 C 07/22/16 19.0 0.73 0.81
GG 160722C00019500 C 07/22/16 19.5 0.54 0.63
GG 160722C00020000 C 07/22/16 20.0 0.40 0.47
GG 160722C00020500 C 07/22/16 20.5 0.27 0.34
GG 160722C00021000 C 07/22/16 21.0 0.20 0.29
GG 160722C00021500 C 07/22/16 21.5 0.15 0.28
GG 160722C00022000 C 07/22/16 22.0 0.10 0.25
GG 160722C00022500 C 07/22/16 22.5 0.00 0.25
GG 160722C00023000 C 07/22/16 23.0 0.01 0.25
GG 160722C00023500 C 07/22/16 23.5 0.00 0.25
GG 160722C00024000 C 07/22/16 24.0 0.00 0.25
GG 160722C00024500 C 07/22/16 24.5 0.00 0.25
GG 160722C00025000 C 07/22/16 25.0 0.00 0.25
GG 160722C00025500 C 07/22/16 25.5 0.00 0.25
GG 160722C00026000 C 07/22/16 26.0 0.00 0.25
GG 160722C00026500 C 07/22/16 26.5 0.00 0.25
GG 160722C00027000 C 07/22/16 27.0 0.00 0.25
GG 160722C00027500 C 07/22/16 27.5 0.00 0.25
GG 160722C00028000 C 07/22/16 28.0 0.00 0.25
GG 160722C00028500 C 07/22/16 28.5 0.00 0.25
GG 160722P00008000 P 07/22/16 8.0 0.00 0.17
GG 160722P00009000 P 07/22/16 9.0 0.00 0.25
GG 160722P00009500 P 07/22/16 9.5 0.00 0.25
GG 160722P00010000 P 07/22/16 10.0 0.00 0.25
GG 160722P00010500 P 07/22/16 10.5 0.00 0.25
GG 160722P00011000 P 07/22/16 11.0 0.00 0.25
GG 160722P00011500 P 07/22/16 11.5 0.00 0.25
GG 160722P00012000 P 07/22/16 12.0 0.00 0.25
GG 160722P00012500 P 07/22/16 12.5 0.00 0.25
GG 160722P00013000 P 07/22/16 13.0 0.00 0.25
GG 160722P00013500 P 07/22/16 13.5 0.00 0.25
GG 160722P00014000 P 07/22/16 14.0 0.00 0.25
GG 160722P00014500 P 07/22/16 14.5 0.00 0.25
GG 160722P00015000 P 07/22/16 15.0 0.00 0.24
GG 160722P00015500 P 07/22/16 15.5 0.02 0.24
GG 160722P00016000 P 07/22/16 16.0 0.00 0.15
GG 160722P00016500 P 07/22/16 16.5 0.13 0.18
GG 160722P00017000 P 07/22/16 17.0 0.21 0.28
GG 160722P00017500 P 07/22/16 17.5 0.32 0.40
GG 160722P00018000 P 07/22/16 18.0 0.47 0.54
GG 160722P00018500 P 07/22/16 18.5 0.67 0.76
GG 160722P00019000 P 07/22/16 19.0 0.93 1.01
GG 160722P00019500 P 07/22/16 19.5 1.24 1.33
GG 160722P00020000 P 07/22/16 20.0 1.59 1.69
GG 160722P00020500 P 07/22/16 20.5 1.83 2.19
GG 160722P00021000 P 07/22/16 21.0 2.26 2.60
GG 160722P00021500 P 07/22/16 21.5 2.70 3.25
GG 160722P00022000 P 07/22/16 22.0 3.15 3.70
GG 160722P00022500 P 07/22/16 22.5 3.60 4.20
GG 160722P00023000 P 07/22/16 23.0 4.05 4.70
GG 160722P00023500 P 07/22/16 23.5 4.55 5.15
GG 160722P00024000 P 07/22/16 24.0 5.05 5.35
GG 160722P00024500 P 07/22/16 24.5 5.55 5.90
GG 160722P00025000 P 07/22/16 25.0 6.05 6.45
GG 160722P00025500 P 07/22/16 25.5 6.55 6.95
GG 160722P00026000 P 07/22/16 26.0 7.00 7.35
GG 160722P00026500 P 07/22/16 26.5 7.50 7.85
GG 160722P00027000 P 07/22/16 27.0 8.00 8.55
GG 160722P00027500 P 07/22/16 27.5 8.50 9.05
GG 160722P00028000 P 07/22/16 28.0 9.00 9.55
GG 160722P00028500 P 07/22/16 28.5 9.50 10.05
GG 160729C00009000 C 07/29/16 9.0 9.50 10.10
GG 160729C00010000 C 07/29/16 10.0 8.35 9.10
GG 160729C00011000 C 07/29/16 11.0 7.55 8.10
GG 160729C00012000 C 07/29/16 12.0 6.35 7.05
GG 160729C00013000 C 07/29/16 13.0 5.35 6.05
GG 160729C00013500 C 07/29/16 13.5 5.20 5.60
GG 160729C00014000 C 07/29/16 14.0 4.40 5.10
GG 160729C00014500 C 07/29/16 14.5 4.00 4.60
GG 160729C00015000 C 07/29/16 15.0 3.45 4.10
GG 160729C00015500 C 07/29/16 15.5 3.05 3.65
GG 160729C00016000 C 07/29/16 16.0 2.86 3.20
GG 160729C00016500 C 07/29/16 16.5 2.34 2.76
GG 160729C00017000 C 07/29/16 17.0 2.05 2.33
GG 160729C00017500 C 07/29/16 17.5 1.70 1.95
GG 160729C00018000 C 07/29/16 18.0 1.41 1.52
GG 160729C00018500 C 07/29/16 18.5 1.13 1.31
GG 160729C00019000 C 07/29/16 19.0 0.89 0.97
GG 160729C00019500 C 07/29/16 19.5 0.69 0.81
GG 160729C00020000 C 07/29/16 20.0 0.53 0.60
GG 160729C00020500 C 07/29/16 20.5 0.41 0.47
GG 160729C00021000 C 07/29/16 21.0 0.32 0.42
GG 160729C00021500 C 07/29/16 21.5 0.24 0.37
GG 160729C00022000 C 07/29/16 22.0 0.17 0.32
GG 160729C00022500 C 07/29/16 22.5 0.12 0.28
GG 160729C00023000 C 07/29/16 23.0 0.05 0.25
GG 160729C00023500 C 07/29/16 23.5 0.00 0.25
GG 160729C00024000 C 07/29/16 24.0 0.02 0.25
GG 160729C00024500 C 07/29/16 24.5 0.00 0.25
GG 160729C00025000 C 07/29/16 25.0 0.00 0.25
GG 160729C00025500 C 07/29/16 25.5 0.00 0.25
GG 160729C00026000 C 07/29/16 26.0 0.00 0.25
GG 160729C00026500 C 07/29/16 26.5 0.00 0.25
GG 160729C00027000 C 07/29/16 27.0 0.00 0.25
GG 160729C00027500 C 07/29/16 27.5 0.00 0.25
GG 160729C00028000 C 07/29/16 28.0 0.00 0.25
GG 160729C00028500 C 07/29/16 28.5 0.00 0.25
GG 160729P00009000 P 07/29/16 9.0 0.00 0.25
GG 160729P00010000 P 07/29/16 10.0 0.00 0.25
GG 160729P00011000 P 07/29/16 11.0 0.00 0.25
GG 160729P00012000 P 07/29/16 12.0 0.00 0.25
GG 160729P00013000 P 07/29/16 13.0 0.00 0.25
GG 160729P00013500 P 07/29/16 13.5 0.00 0.25
GG 160729P00014000 P 07/29/16 14.0 0.00 0.25
GG 160729P00014500 P 07/29/16 14.5 0.00 0.25
GG 160729P00015000 P 07/29/16 15.0 0.00 0.25
GG 160729P00015500 P 07/29/16 15.5 0.02 0.27
GG 160729P00016000 P 07/29/16 16.0 0.15 0.19
GG 160729P00016500 P 07/29/16 16.5 0.22 0.27
GG 160729P00017000 P 07/29/16 17.0 0.32 0.42
GG 160729P00017500 P 07/29/16 17.5 0.46 0.53
GG 160729P00018000 P 07/29/16 18.0 0.63 0.70
GG 160729P00018500 P 07/29/16 18.5 0.84 0.93
GG 160729P00019000 P 07/29/16 19.0 1.10 1.31
GG 160729P00019500 P 07/29/16 19.5 1.40 1.59
GG 160729P00020000 P 07/29/16 20.0 1.74 1.89
GG 160729P00020500 P 07/29/16 20.5 2.11 2.50
GG 160729P00021000 P 07/29/16 21.0 2.38 2.68
GG 160729P00021500 P 07/29/16 21.5 2.76 3.30
GG 160729P00022000 P 07/29/16 22.0 3.20 3.80
GG 160729P00022500 P 07/29/16 22.5 3.65 4.25
GG 160729P00023000 P 07/29/16 23.0 4.15 4.45
GG 160729P00023500 P 07/29/16 23.5 4.60 5.20
GG 160729P00024000 P 07/29/16 24.0 5.05 5.40
GG 160729P00024500 P 07/29/16 24.5 5.55 6.05
GG 160729P00025000 P 07/29/16 25.0 6.05 6.45
GG 160729P00025500 P 07/29/16 25.5 6.55 6.95
GG 160729P00026000 P 07/29/16 26.0 7.00 7.45
GG 160729P00026500 P 07/29/16 26.5 7.50 7.95
GG 160729P00027000 P 07/29/16 27.0 8.00 8.55
GG 160729P00027500 P 07/29/16 27.5 8.50 9.00
GG 160729P00028000 P 07/29/16 28.0 8.95 9.45
GG 160729P00028500 P 07/29/16 28.5 9.50 9.95
GG 160805C00009000 C 08/05/16 9.0 9.25 10.30
GG 160805C00010000 C 08/05/16 10.0 8.45 9.25
GG 160805C00010500 C 08/05/16 10.5 7.95 8.60
GG 160805C00011000 C 08/05/16 11.0 7.30 8.20
GG 160805C00011500 C 08/05/16 11.5 6.85 7.55
GG 160805C00012000 C 08/05/16 12.0 6.35 7.05
GG 160805C00012500 C 08/05/16 12.5 5.85 6.55
GG 160805C00013000 C 08/05/16 13.0 5.35 6.10
GG 160805C00013500 C 08/05/16 13.5 5.20 5.60
GG 160805C00014000 C 08/05/16 14.0 4.50 5.10
GG 160805C00014500 C 08/05/16 14.5 3.95 4.65
GG 160805C00015000 C 08/05/16 15.0 3.55 4.15
GG 160805C00015500 C 08/05/16 15.5 3.10 3.70
GG 160805C00016000 C 08/05/16 16.0 2.81 3.25
GG 160805C00016500 C 08/05/16 16.5 2.23 2.82
GG 160805C00017000 C 08/05/16 17.0 2.03 2.41
GG 160805C00017500 C 08/05/16 17.5 1.82 2.04
GG 160805C00018000 C 08/05/16 18.0 1.50 1.72
GG 160805C00018500 C 08/05/16 18.5 1.23 1.42
GG 160805C00019000 C 08/05/16 19.0 1.02 1.08
GG 160805C00019500 C 08/05/16 19.5 0.80 0.94
GG 160805C00020000 C 08/05/16 20.0 0.64 0.74
GG 160805C00020500 C 08/05/16 20.5 0.49 0.59
GG 160805C00021000 C 08/05/16 21.0 0.38 0.50
GG 160805C00021500 C 08/05/16 21.5 0.31 0.43
GG 160805C00022000 C 08/05/16 22.0 0.22 0.37
GG 160805C00022500 C 08/05/16 22.5 0.07 0.32
GG 160805C00023000 C 08/05/16 23.0 0.03 0.28
GG 160805C00023500 C 08/05/16 23.5 0.01 0.25
GG 160805C00024000 C 08/05/16 24.0 0.05 0.25
GG 160805C00024500 C 08/05/16 24.5 0.03 0.25
GG 160805C00025000 C 08/05/16 25.0 0.00 0.25
GG 160805C00025500 C 08/05/16 25.5 0.01 0.25
GG 160805C00026000 C 08/05/16 26.0 0.00 0.25
GG 160805C00026500 C 08/05/16 26.5 0.00 0.25
GG 160805C00027000 C 08/05/16 27.0 0.00 0.25
GG 160805C00027500 C 08/05/16 27.5 0.00 0.25
GG 160805C00028000 C 08/05/16 28.0 0.00 0.25
GG 160805C00028500 C 08/05/16 28.5 0.00 0.25
GG 160805P00009000 P 08/05/16 9.0 0.00 0.25
GG 160805P00010000 P 08/05/16 10.0 0.00 0.25
GG 160805P00010500 P 08/05/16 10.5 0.00 0.25
GG 160805P00011000 P 08/05/16 11.0 0.00 0.25
GG 160805P00011500 P 08/05/16 11.5 0.00 0.25
GG 160805P00012000 P 08/05/16 12.0 0.00 0.25
GG 160805P00012500 P 08/05/16 12.5 0.00 0.25
GG 160805P00013000 P 08/05/16 13.0 0.00 0.25
GG 160805P00013500 P 08/05/16 13.5 0.00 0.25
GG 160805P00014000 P 08/05/16 14.0 0.00 0.25
GG 160805P00014500 P 08/05/16 14.5 0.04 0.25
GG 160805P00015000 P 08/05/16 15.0 0.01 0.26
GG 160805P00015500 P 08/05/16 15.5 0.07 0.32
GG 160805P00016000 P 08/05/16 16.0 0.20 0.39
GG 160805P00016500 P 08/05/16 16.5 0.28 0.38
GG 160805P00017000 P 08/05/16 17.0 0.40 0.45
GG 160805P00017500 P 08/05/16 17.5 0.54 0.66
GG 160805P00018000 P 08/05/16 18.0 0.72 0.86
GG 160805P00018500 P 08/05/16 18.5 0.93 1.04
GG 160805P00019000 P 08/05/16 19.0 1.19 1.40
GG 160805P00019500 P 08/05/16 19.5 1.48 1.68
GG 160805P00020000 P 08/05/16 20.0 1.81 1.99
GG 160805P00020500 P 08/05/16 20.5 2.17 2.57
GG 160805P00021000 P 08/05/16 21.0 2.55 2.70
GG 160805P00021500 P 08/05/16 21.5 2.85 3.20
GG 160805P00022000 P 08/05/16 22.0 3.30 3.70
GG 160805P00022500 P 08/05/16 22.5 3.70 4.30
GG 160805P00023000 P 08/05/16 23.0 4.20 4.45
GG 160805P00023500 P 08/05/16 23.5 4.65 4.95
GG 160805P00024000 P 08/05/16 24.0 5.10 5.50
GG 160805P00024500 P 08/05/16 24.5 5.60 5.95
GG 160805P00025000 P 08/05/16 25.0 6.05 6.50
GG 160805P00025500 P 08/05/16 25.5 6.55 7.00
GG 160805P00026000 P 08/05/16 26.0 7.05 7.55
GG 160805P00026500 P 08/05/16 26.5 7.55 7.90
GG 160805P00027000 P 08/05/16 27.0 8.00 8.70
GG 160805P00027500 P 08/05/16 27.5 8.55 8.90
GG 160805P00028000 P 08/05/16 28.0 9.00 9.35
GG 160805P00028500 P 08/05/16 28.5 9.50 9.85
GG 160819C00009000 C 08/19/16 9.0 9.55 10.00
GG 160819C00010000 C 08/19/16 10.0 8.55 9.15
GG 160819C00011000 C 08/19/16 11.0 7.60 8.05
GG 160819C00012000 C 08/19/16 12.0 6.50 7.05
GG 160819C00013000 C 08/19/16 13.0 5.45 6.05
GG 160819C00014000 C 08/19/16 14.0 4.55 5.10
GG 160819C00015000 C 08/19/16 15.0 3.90 4.15
GG 160819C00016000 C 08/19/16 16.0 3.05 3.30
GG 160819C00017000 C 08/19/16 17.0 2.34 2.43
GG 160819C00018000 C 08/19/16 18.0 1.71 1.78
GG 160819C00019000 C 08/19/16 19.0 1.20 1.23
GG 160819C00020000 C 08/19/16 20.0 0.81 0.85
GG 160819C00021000 C 08/19/16 21.0 0.54 0.57
GG 160819C00022000 C 08/19/16 22.0 0.36 0.38
GG 160819C00023000 C 08/19/16 23.0 0.24 0.26
GG 160819C00024000 C 08/19/16 24.0 0.15 0.19
GG 160819C00025000 C 08/19/16 25.0 0.11 0.14
GG 160819C00026000 C 08/19/16 26.0 0.06 0.11
GG 160819C00027000 C 08/19/16 27.0 0.03 0.09
GG 160819P00009000 P 08/19/16 9.0 0.00 0.03
GG 160819P00010000 P 08/19/16 10.0 0.00 0.03
GG 160819P00011000 P 08/19/16 11.0 0.00 0.04
GG 160819P00012000 P 08/19/16 12.0 0.00 0.05
GG 160819P00013000 P 08/19/16 13.0 0.02 0.06
GG 160819P00014000 P 08/19/16 14.0 0.06 0.11
GG 160819P00015000 P 08/19/16 15.0 0.16 0.20
GG 160819P00016000 P 08/19/16 16.0 0.32 0.35
GG 160819P00017000 P 08/19/16 17.0 0.56 0.59
GG 160819P00018000 P 08/19/16 18.0 0.92 0.96
GG 160819P00019000 P 08/19/16 19.0 1.41 1.43
GG 160819P00020000 P 08/19/16 20.0 2.01 2.05
GG 160819P00021000 P 08/19/16 21.0 2.72 2.79
GG 160819P00022000 P 08/19/16 22.0 3.45 3.60
GG 160819P00023000 P 08/19/16 23.0 4.35 4.50
GG 160819P00024000 P 08/19/16 24.0 5.25 5.45
GG 160819P00025000 P 08/19/16 25.0 6.20 6.35
GG 160819P00026000 P 08/19/16 26.0 7.05 7.40
GG 160819P00027000 P 08/19/16 27.0 8.05 8.65
GG 161021C00007000 C 10/21/16 7.0 11.55 12.05
GG 161021C00008000 C 10/21/16 8.0 10.50 11.10
GG 161021C00009000 C 10/21/16 9.0 9.50 10.10
GG 161021C00010000 C 10/21/16 10.0 8.55 9.10
GG 161021C00011000 C 10/21/16 11.0 7.50 8.10
GG 161021C00012000 C 10/21/16 12.0 6.60 7.15
GG 161021C00013000 C 10/21/16 13.0 5.95 6.20
GG 161021C00014000 C 10/21/16 14.0 5.05 5.30
GG 161021C00015000 C 10/21/16 15.0 4.25 4.50
GG 161021C00016000 C 10/21/16 16.0 3.50 3.75
GG 161021C00017000 C 10/21/16 17.0 2.88 2.95
GG 161021C00018000 C 10/21/16 18.0 2.30 2.37
GG 161021C00019000 C 10/21/16 19.0 1.82 1.87
GG 161021C00020000 C 10/21/16 20.0 1.41 1.46
GG 161021C00021000 C 10/21/16 21.0 1.08 1.14
GG 161021C00022000 C 10/21/16 22.0 0.83 0.87
GG 161021C00023000 C 10/21/16 23.0 0.64 0.67
GG 161021C00024000 C 10/21/16 24.0 0.49 0.53
GG 161021C00025000 C 10/21/16 25.0 0.38 0.41
GG 161021C00026000 C 10/21/16 26.0 0.29 0.32
GG 161021C00027000 C 10/21/16 27.0 0.23 0.26
GG 161021C00028000 C 10/21/16 28.0 0.19 0.22
GG 161021C00029000 C 10/21/16 29.0 0.15 0.18
GG 161021C00030000 C 10/21/16 30.0 0.12 0.15
GG 161021C00031000 C 10/21/16 31.0 0.10 0.13
GG 161021C00032000 C 10/21/16 32.0 0.07 0.12
GG 161021C00033000 C 10/21/16 33.0 0.06 0.10
GG 161021P00007000 P 10/21/16 7.0 0.00 0.03
GG 161021P00008000 P 10/21/16 8.0 0.00 0.04
GG 161021P00009000 P 10/21/16 9.0 0.01 0.05
GG 161021P00010000 P 10/21/16 10.0 0.02 0.07
GG 161021P00011000 P 10/21/16 11.0 0.05 0.08
GG 161021P00012000 P 10/21/16 12.0 0.09 0.13
GG 161021P00013000 P 10/21/16 13.0 0.18 0.21
GG 161021P00014000 P 10/21/16 14.0 0.30 0.34
GG 161021P00015000 P 10/21/16 15.0 0.48 0.52
GG 161021P00016000 P 10/21/16 16.0 0.73 0.77
GG 161021P00017000 P 10/21/16 17.0 1.07 1.11
GG 161021P00018000 P 10/21/16 18.0 1.48 1.54
GG 161021P00019000 P 10/21/16 19.0 1.99 2.05
GG 161021P00020000 P 10/21/16 20.0 2.58 2.65
GG 161021P00021000 P 10/21/16 21.0 3.25 3.35
GG 161021P00022000 P 10/21/16 22.0 3.95 4.10
GG 161021P00023000 P 10/21/16 23.0 4.75 4.90
GG 161021P00024000 P 10/21/16 24.0 5.55 5.75
GG 161021P00025000 P 10/21/16 25.0 6.45 6.65
GG 161021P00026000 P 10/21/16 26.0 7.35 7.55
GG 161021P00027000 P 10/21/16 27.0 8.30 8.50
GG 161021P00028000 P 10/21/16 28.0 9.25 9.45
GG 161021P00029000 P 10/21/16 29.0 10.20 10.40
GG 161021P00030000 P 10/21/16 30.0 11.00 11.50
GG 161021P00031000 P 10/21/16 31.0 12.05 12.35
GG 161021P00032000 P 10/21/16 32.0 13.05 13.35
GG 161021P00033000 P 10/21/16 33.0 13.90 14.45
GG 170120C00005000 C 01/20/17 5.0 13.30 14.35
GG 170120C00007000 C 01/20/17 7.0 11.25 12.30
GG 170120C00008000 C 01/20/17 8.0 10.50 11.15
GG 170120C00009000 C 01/20/17 9.0 9.45 10.20
GG 170120C00010000 C 01/20/17 10.0 8.55 9.30
GG 170120C00011000 C 01/20/17 11.0 7.60 8.30
GG 170120C00012000 C 01/20/17 12.0 7.10 7.35
GG 170120C00013000 C 01/20/17 13.0 6.25 6.50
GG 170120C00014000 C 01/20/17 14.0 5.45 5.75
GG 170120C00015000 C 01/20/17 15.0 4.70 4.95
GG 170120C00016000 C 01/20/17 16.0 4.05 4.15
GG 170120C00017000 C 01/20/17 17.0 3.45 3.55
GG 170120C00018000 C 01/20/17 18.0 2.93 3.00
GG 170120C00019000 C 01/20/17 19.0 2.46 2.53
GG 170120C00020000 C 01/20/17 20.0 2.05 2.12
GG 170120C00021000 C 01/20/17 21.0 1.70 1.76
GG 170120C00022000 C 01/20/17 22.0 1.41 1.47
GG 170120C00023000 C 01/20/17 23.0 1.17 1.22
GG 170120C00024000 C 01/20/17 24.0 0.97 1.02
GG 170120C00025000 C 01/20/17 25.0 0.81 0.86
GG 170120C00026000 C 01/20/17 26.0 0.68 0.72
GG 170120C00027000 C 01/20/17 27.0 0.57 0.61
GG 170120C00028000 C 01/20/17 28.0 0.48 0.51
GG 170120C00029000 C 01/20/17 29.0 0.41 0.45
GG 170120C00030000 C 01/20/17 30.0 0.35 0.38
GG 170120C00031000 C 01/20/17 31.0 0.30 0.35
GG 170120C00032000 C 01/20/17 32.0 0.26 0.30
GG 170120C00033000 C 01/20/17 33.0 0.23 0.26
GG 170120C00034000 C 01/20/17 34.0 0.20 0.24
GG 170120C00035000 C 01/20/17 35.0 0.18 0.21
GG 170120C00036000 C 01/20/17 36.0 0.16 0.20
GG 170120C00037000 C 01/20/17 37.0 0.14 0.18
GG 170120C00040000 C 01/20/17 40.0 0.13 0.15
GG 170120P00005000 P 01/20/17 5.0 0.00 0.04
GG 170120P00007000 P 01/20/17 7.0 0.03 0.06
GG 170120P00008000 P 01/20/17 8.0 0.04 0.09
GG 170120P00009000 P 01/20/17 9.0 0.07 0.12
GG 170120P00010000 P 01/20/17 10.0 0.14 0.17
GG 170120P00011000 P 01/20/17 11.0 0.21 0.25
GG 170120P00012000 P 01/20/17 12.0 0.32 0.36
GG 170120P00013000 P 01/20/17 13.0 0.47 0.52
GG 170120P00014000 P 01/20/17 14.0 0.66 0.72
GG 170120P00015000 P 01/20/17 15.0 0.92 0.98
GG 170120P00016000 P 01/20/17 16.0 1.24 1.31
GG 170120P00017000 P 01/20/17 17.0 1.63 1.70
GG 170120P00018000 P 01/20/17 18.0 2.08 2.16
GG 170120P00019000 P 01/20/17 19.0 2.60 2.68
GG 170120P00020000 P 01/20/17 20.0 3.15 3.30
GG 170120P00021000 P 01/20/17 21.0 3.80 3.95
GG 170120P00022000 P 01/20/17 22.0 4.50 4.65
GG 170120P00023000 P 01/20/17 23.0 5.25 5.40
GG 170120P00024000 P 01/20/17 24.0 6.05 6.20
GG 170120P00025000 P 01/20/17 25.0 6.90 7.05
GG 170120P00026000 P 01/20/17 26.0 7.75 7.90
GG 170120P00027000 P 01/20/17 27.0 8.55 8.85
GG 170120P00028000 P 01/20/17 28.0 9.45 9.75
GG 170120P00029000 P 01/20/17 29.0 10.40 10.65
GG 170120P00030000 P 01/20/17 30.0 11.35 11.60
GG 170120P00031000 P 01/20/17 31.0 12.30 12.55
GG 170120P00032000 P 01/20/17 32.0 13.25 13.50
GG 170120P00033000 P 01/20/17 33.0 14.25 14.50
GG 170120P00034000 P 01/20/17 34.0 15.20 15.45
GG 170120P00035000 P 01/20/17 35.0 16.20 16.40
GG 170120P00036000 P 01/20/17 36.0 17.10 17.55
GG 170120P00037000 P 01/20/17 37.0 17.95 18.55
GG 170120P00040000 P 01/20/17 40.0 20.95 21.55
GG 180119C00003000 C 01/19/18 3.0 14.20 17.30
GG 180119C00005000 C 01/19/18 5.0 13.35 14.95
GG 180119C00008000 C 01/19/18 8.0 10.35 12.05
GG 180119C00010000 C 01/19/18 10.0 9.20 9.90
GG 180119C00012000 C 01/19/18 12.0 7.85 8.40
GG 180119C00015000 C 01/19/18 15.0 5.85 6.50
GG 180119C00017000 C 01/19/18 17.0 5.00 5.40
GG 180119C00020000 C 01/19/18 20.0 3.80 4.00
GG 180119C00022000 C 01/19/18 22.0 3.00 3.30
GG 180119C00025000 C 01/19/18 25.0 2.34 2.63
GG 180119C00030000 C 01/19/18 30.0 1.39 1.65
GG 180119C00035000 C 01/19/18 35.0 0.75 1.10
GG 180119P00003000 P 01/19/18 3.0 0.05 0.13
GG 180119P00005000 P 01/19/18 5.0 0.00 0.26
GG 180119P00008000 P 01/19/18 8.0 0.17 0.50
GG 180119P00010000 P 01/19/18 10.0 0.48 0.98
GG 180119P00012000 P 01/19/18 12.0 1.03 1.31
GG 180119P00015000 P 01/19/18 15.0 2.00 2.40
GG 180119P00017000 P 01/19/18 17.0 3.00 3.25
GG 180119P00020000 P 01/19/18 20.0 4.60 5.30
GG 180119P00022000 P 01/19/18 22.0 5.85 6.65
GG 180119P00025000 P 01/19/18 25.0 8.00 8.95
GG 180119P00030000 P 01/19/18 30.0 12.05 13.10
GG 180119P00035000 P 01/19/18 35.0 16.55 17.60

OPRA data is delayed 15 minutes.