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 (2015-04-10)Premium Content

Goldcorp Inc (GG)
As of Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GG 150424C00011000 C 04/24/15 11.0 8.50 9.10
GG 150424C00011500 C 04/24/15 11.5 6.80 8.45
GG 150424C00012000 C 04/24/15 12.0 7.45 7.95
GG 150424C00012500 C 04/24/15 12.5 6.90 7.45
GG 150424C00013000 C 04/24/15 13.0 6.50 7.05
GG 150424C00013500 C 04/24/15 13.5 6.00 6.60
GG 150424C00014000 C 04/24/15 14.0 5.60 6.10
GG 150424C00014500 C 04/24/15 14.5 5.10 5.55
GG 150424C00015000 C 04/24/15 15.0 4.65 5.05
GG 150424C00015500 C 04/24/15 15.5 4.15 4.45
GG 150424C00016000 C 04/24/15 16.0 3.65 4.15
GG 150424C00016500 C 04/24/15 16.5 3.15 3.65
GG 150424C00017000 C 04/24/15 17.0 2.76 3.05
GG 150424C00017500 C 04/24/15 17.5 2.20 2.42
GG 150424C00018000 C 04/24/15 18.0 1.78 2.05
GG 150424C00018500 C 04/24/15 18.5 1.32 1.46
GG 150424C00019000 C 04/24/15 19.0 0.90 0.95
GG 150424C00019500 C 04/24/15 19.5 0.56 0.60
GG 150424C00020000 C 04/24/15 20.0 0.30 0.34
GG 150424C00020500 C 04/24/15 20.5 0.14 0.17
GG 150424C00021000 C 04/24/15 21.0 0.06 0.09
GG 150424C00021500 C 04/24/15 21.5 0.02 0.03
GG 150424C00022000 C 04/24/15 22.0 0.00 0.09
GG 150424C00022500 C 04/24/15 22.5 0.00 0.07
GG 150424C00023000 C 04/24/15 23.0 0.00 0.06
GG 150424C00023500 C 04/24/15 23.5 0.00 0.07
GG 150424C00024000 C 04/24/15 24.0 0.00 0.08
GG 150424C00024500 C 04/24/15 24.5 0.00 0.07
GG 150424C00025000 C 04/24/15 25.0 0.00 0.08
GG 150424C00025500 C 04/24/15 25.5 0.00 0.08
GG 150424C00026000 C 04/24/15 26.0 0.00 0.06
GG 150424C00026500 C 04/24/15 26.5 0.00 0.06
GG 150424C00027000 C 04/24/15 27.0 0.00 0.08
GG 150424C00027500 C 04/24/15 27.5 0.00 0.07
GG 150424C00028000 C 04/24/15 28.0 0.00 0.07
GG 150424C00028500 C 04/24/15 28.5 0.00 0.07
GG 150424C00029000 C 04/24/15 29.0 0.00 0.06
GG 150424C00030000 C 04/24/15 30.0 0.00 0.06
GG 150424P00011000 P 04/24/15 11.0 0.00 0.13
GG 150424P00011500 P 04/24/15 11.5 0.00 0.13
GG 150424P00012000 P 04/24/15 12.0 0.00 0.13
GG 150424P00012500 P 04/24/15 12.5 0.00 0.13
GG 150424P00013000 P 04/24/15 13.0 0.00 0.13
GG 150424P00013500 P 04/24/15 13.5 0.00 0.13
GG 150424P00014000 P 04/24/15 14.0 0.00 0.13
GG 150424P00014500 P 04/24/15 14.5 0.00 0.13
GG 150424P00015000 P 04/24/15 15.0 0.00 0.06
GG 150424P00015500 P 04/24/15 15.5 0.00 0.13
GG 150424P00016000 P 04/24/15 16.0 0.00 0.13
GG 150424P00016500 P 04/24/15 16.5 0.00 0.13
GG 150424P00017000 P 04/24/15 17.0 0.00 0.03
GG 150424P00017500 P 04/24/15 17.5 0.00 0.06
GG 150424P00018000 P 04/24/15 18.0 0.02 0.05
GG 150424P00018500 P 04/24/15 18.5 0.04 0.05
GG 150424P00019000 P 04/24/15 19.0 0.12 0.14
GG 150424P00019500 P 04/24/15 19.5 0.27 0.29
GG 150424P00020000 P 04/24/15 20.0 0.40 0.56
GG 150424P00020500 P 04/24/15 20.5 0.66 0.87
GG 150424P00021000 P 04/24/15 21.0 1.02 1.32
GG 150424P00021500 P 04/24/15 21.5 1.52 1.78
GG 150424P00022000 P 04/24/15 22.0 1.80 2.27
GG 150424P00022500 P 04/24/15 22.5 2.49 2.75
GG 150424P00023000 P 04/24/15 23.0 2.96 3.40
GG 150424P00023500 P 04/24/15 23.5 3.15 3.80
GG 150424P00024000 P 04/24/15 24.0 3.85 4.35
GG 150424P00024500 P 04/24/15 24.5 4.45 4.85
GG 150424P00025000 P 04/24/15 25.0 4.95 5.40
GG 150424P00025500 P 04/24/15 25.5 5.45 6.00
GG 150424P00026000 P 04/24/15 26.0 5.85 6.40
GG 150424P00026500 P 04/24/15 26.5 6.35 6.90
GG 150424P00027000 P 04/24/15 27.0 6.95 7.45
GG 150424P00027500 P 04/24/15 27.5 7.45 7.90
GG 150424P00028000 P 04/24/15 28.0 7.85 8.40
GG 150424P00028500 P 04/24/15 28.5 8.45 8.90
GG 150424P00029000 P 04/24/15 29.0 8.95 9.40
GG 150424P00030000 P 04/24/15 30.0 9.95 10.50
GG 150501C00011000 C 05/01/15 11.0 8.50 9.15
GG 150501C00011500 C 05/01/15 11.5 8.00 8.65
GG 150501C00012000 C 05/01/15 12.0 7.50 8.10
GG 150501C00012500 C 05/01/15 12.5 7.00 7.65
GG 150501C00013000 C 05/01/15 13.0 6.50 7.10
GG 150501C00013500 C 05/01/15 13.5 6.00 6.60
GG 150501C00014000 C 05/01/15 14.0 5.50 6.10
GG 150501C00014500 C 05/01/15 14.5 5.05 5.60
GG 150501C00015000 C 05/01/15 15.0 4.60 5.35
GG 150501C00015500 C 05/01/15 15.5 4.15 4.90
GG 150501C00016000 C 05/01/15 16.0 3.70 4.40
GG 150501C00016500 C 05/01/15 16.5 3.15 3.55
GG 150501C00017000 C 05/01/15 17.0 2.74 2.94
GG 150501C00017500 C 05/01/15 17.5 2.32 2.58
GG 150501C00018000 C 05/01/15 18.0 1.87 2.13
GG 150501C00018500 C 05/01/15 18.5 1.45 1.80
GG 150501C00019000 C 05/01/15 19.0 1.10 1.25
GG 150501C00019500 C 05/01/15 19.5 0.79 0.96
GG 150501C00020000 C 05/01/15 20.0 0.54 0.58
GG 150501C00020500 C 05/01/15 20.5 0.34 0.38
GG 150501C00021000 C 05/01/15 21.0 0.21 0.24
GG 150501C00021500 C 05/01/15 21.5 0.12 0.16
GG 150501C00022000 C 05/01/15 22.0 0.06 0.15
GG 150501C00022500 C 05/01/15 22.5 0.02 0.10
GG 150501C00023000 C 05/01/15 23.0 0.00 0.10
GG 150501C00023500 C 05/01/15 23.5 0.00 0.09
GG 150501C00024000 C 05/01/15 24.0 0.00 0.08
GG 150501C00024500 C 05/01/15 24.5 0.00 0.10
GG 150501C00025000 C 05/01/15 25.0 0.00 0.08
GG 150501C00025500 C 05/01/15 25.5 0.00 0.08
GG 150501C00026000 C 05/01/15 26.0 0.00 0.07
GG 150501C00026500 C 05/01/15 26.5 0.00 0.08
GG 150501C00027000 C 05/01/15 27.0 0.00 0.07
GG 150501C00027500 C 05/01/15 27.5 0.00 0.07
GG 150501C00028000 C 05/01/15 28.0 0.00 0.07
GG 150501C00028500 C 05/01/15 28.5 0.00 0.07
GG 150501C00029000 C 05/01/15 29.0 0.00 0.06
GG 150501C00030000 C 05/01/15 30.0 0.00 0.07
GG 150501P00011000 P 05/01/15 11.0 0.00 0.13
GG 150501P00011500 P 05/01/15 11.5 0.00 0.13
GG 150501P00012000 P 05/01/15 12.0 0.00 0.13
GG 150501P00012500 P 05/01/15 12.5 0.00 0.13
GG 150501P00013000 P 05/01/15 13.0 0.00 0.13
GG 150501P00013500 P 05/01/15 13.5 0.00 0.13
GG 150501P00014000 P 05/01/15 14.0 0.00 0.13
GG 150501P00014500 P 05/01/15 14.5 0.00 0.13
GG 150501P00015000 P 05/01/15 15.0 0.00 0.13
GG 150501P00015500 P 05/01/15 15.5 0.00 0.06
GG 150501P00016000 P 05/01/15 16.0 0.00 0.13
GG 150501P00016500 P 05/01/15 16.5 0.00 0.07
GG 150501P00017000 P 05/01/15 17.0 0.00 0.09
GG 150501P00017500 P 05/01/15 17.5 0.01 0.11
GG 150501P00018000 P 05/01/15 18.0 0.06 0.13
GG 150501P00018500 P 05/01/15 18.5 0.18 0.21
GG 150501P00019000 P 05/01/15 19.0 0.31 0.35
GG 150501P00019500 P 05/01/15 19.5 0.47 0.53
GG 150501P00020000 P 05/01/15 20.0 0.73 0.79
GG 150501P00020500 P 05/01/15 20.5 1.02 1.12
GG 150501P00021000 P 05/01/15 21.0 1.37 1.49
GG 150501P00021500 P 05/01/15 21.5 1.64 1.89
GG 150501P00022000 P 05/01/15 22.0 2.10 2.36
GG 150501P00022500 P 05/01/15 22.5 2.20 2.92
GG 150501P00023000 P 05/01/15 23.0 2.79 3.30
GG 150501P00023500 P 05/01/15 23.5 3.35 3.90
GG 150501P00024000 P 05/01/15 24.0 3.70 4.40
GG 150501P00024500 P 05/01/15 24.5 4.15 4.90
GG 150501P00025000 P 05/01/15 25.0 4.95 5.40
GG 150501P00025500 P 05/01/15 25.5 5.05 6.00
GG 150501P00026000 P 05/01/15 26.0 5.95 6.50
GG 150501P00026500 P 05/01/15 26.5 6.45 7.00
GG 150501P00027000 P 05/01/15 27.0 6.95 7.50
GG 150501P00027500 P 05/01/15 27.5 7.45 8.00
GG 150501P00028000 P 05/01/15 28.0 7.90 8.55
GG 150501P00028500 P 05/01/15 28.5 8.40 9.00
GG 150501P00029000 P 05/01/15 29.0 8.95 9.40
GG 150501P00030000 P 05/01/15 30.0 9.95 10.50
GG 150508C00011000 C 05/08/15 11.0 8.50 9.05
GG 150508C00011500 C 05/08/15 11.5 8.10 8.60
GG 150508C00012000 C 05/08/15 12.0 7.50 8.10
GG 150508C00012500 C 05/08/15 12.5 7.00 7.55
GG 150508C00013000 C 05/08/15 13.0 6.50 7.45
GG 150508C00013500 C 05/08/15 13.5 6.00 6.95
GG 150508C00014000 C 05/08/15 14.0 5.50 6.45
GG 150508C00014500 C 05/08/15 14.5 5.05 5.55
GG 150508C00015000 C 05/08/15 15.0 4.65 5.40
GG 150508C00015500 C 05/08/15 15.5 4.20 4.90
GG 150508C00016000 C 05/08/15 16.0 3.65 4.05
GG 150508C00016500 C 05/08/15 16.5 3.15 3.90
GG 150508C00017000 C 05/08/15 17.0 2.82 3.10
GG 150508C00017500 C 05/08/15 17.5 2.36 2.96
GG 150508C00018000 C 05/08/15 18.0 1.95 2.19
GG 150508C00018500 C 05/08/15 18.5 1.54 1.97
GG 150508C00019000 C 05/08/15 19.0 1.22 1.30
GG 150508C00019500 C 05/08/15 19.5 0.92 1.16
GG 150508C00020000 C 05/08/15 20.0 0.67 0.71
GG 150508C00020500 C 05/08/15 20.5 0.46 0.51
GG 150508C00021000 C 05/08/15 21.0 0.31 0.34
GG 150508C00021500 C 05/08/15 21.5 0.20 0.23
GG 150508C00022000 C 05/08/15 22.0 0.13 0.15
GG 150508C00022500 C 05/08/15 22.5 0.08 0.15
GG 150508C00023000 C 05/08/15 23.0 0.04 0.11
GG 150508C00023500 C 05/08/15 23.5 0.01 0.11
GG 150508C00024000 C 05/08/15 24.0 0.00 0.09
GG 150508C00024500 C 05/08/15 24.5 0.00 0.09
GG 150508C00025000 C 05/08/15 25.0 0.00 0.08
GG 150508C00025500 C 05/08/15 25.5 0.00 0.08
GG 150508C00026000 C 05/08/15 26.0 0.00 0.08
GG 150508C00026500 C 05/08/15 26.5 0.00 0.08
GG 150508C00027000 C 05/08/15 27.0 0.00 0.07
GG 150508C00027500 C 05/08/15 27.5 0.00 0.07
GG 150508C00028000 C 05/08/15 28.0 0.00 0.07
GG 150508C00028500 C 05/08/15 28.5 0.00 0.07
GG 150508C00029000 C 05/08/15 29.0 0.00 0.08
GG 150508C00030000 C 05/08/15 30.0 0.00 0.06
GG 150508P00011000 P 05/08/15 11.0 0.00 0.13
GG 150508P00011500 P 05/08/15 11.5 0.00 0.13
GG 150508P00012000 P 05/08/15 12.0 0.00 0.13
GG 150508P00012500 P 05/08/15 12.5 0.00 0.13
GG 150508P00013000 P 05/08/15 13.0 0.00 0.13
GG 150508P00013500 P 05/08/15 13.5 0.00 0.13
GG 150508P00014000 P 05/08/15 14.0 0.00 0.13
GG 150508P00014500 P 05/08/15 14.5 0.00 0.13
GG 150508P00015000 P 05/08/15 15.0 0.00 0.13
GG 150508P00015500 P 05/08/15 15.5 0.00 0.13
GG 150508P00016000 P 05/08/15 16.0 0.00 0.13
GG 150508P00016500 P 05/08/15 16.5 0.00 0.15
GG 150508P00017000 P 05/08/15 17.0 0.02 0.13
GG 150508P00017500 P 05/08/15 17.5 0.05 0.15
GG 150508P00018000 P 05/08/15 18.0 0.17 0.20
GG 150508P00018500 P 05/08/15 18.5 0.28 0.31
GG 150508P00019000 P 05/08/15 19.0 0.41 0.47
GG 150508P00019500 P 05/08/15 19.5 0.60 0.67
GG 150508P00020000 P 05/08/15 20.0 0.84 0.92
GG 150508P00020500 P 05/08/15 20.5 1.14 1.21
GG 150508P00021000 P 05/08/15 21.0 1.48 1.58
GG 150508P00021500 P 05/08/15 21.5 1.69 1.97
GG 150508P00022000 P 05/08/15 22.0 2.13 2.39
GG 150508P00022500 P 05/08/15 22.5 2.25 3.00
GG 150508P00023000 P 05/08/15 23.0 3.05 3.35
GG 150508P00023500 P 05/08/15 23.5 3.20 3.95
GG 150508P00024000 P 05/08/15 24.0 4.00 4.35
GG 150508P00024500 P 05/08/15 24.5 4.15 4.85
GG 150508P00025000 P 05/08/15 25.0 5.00 5.40
GG 150508P00025500 P 05/08/15 25.5 5.50 6.00
GG 150508P00026000 P 05/08/15 26.0 6.00 6.50
GG 150508P00026500 P 05/08/15 26.5 6.50 7.00
GG 150508P00027000 P 05/08/15 27.0 7.00 7.50
GG 150508P00027500 P 05/08/15 27.5 7.05 8.00
GG 150508P00028000 P 05/08/15 28.0 7.95 8.50
GG 150508P00028500 P 05/08/15 28.5 8.40 9.10
GG 150508P00029000 P 05/08/15 29.0 8.95 9.40
GG 150508P00030000 P 05/08/15 30.0 9.95 10.50
GG 150515C00010000 C 05/15/15 10.0 9.50 11.60
GG 150515C00011000 C 05/15/15 11.0 8.50 9.20
GG 150515C00012000 C 05/15/15 12.0 7.50 8.10
GG 150515C00013000 C 05/15/15 13.0 6.50 7.05
GG 150515C00014000 C 05/15/15 14.0 5.55 6.10
GG 150515C00015000 C 05/15/15 15.0 4.75 5.20
GG 150515C00016000 C 05/15/15 16.0 3.75 4.20
GG 150515C00017000 C 05/15/15 17.0 2.85 3.10
GG 150515C00018000 C 05/15/15 18.0 2.00 2.17
GG 150515C00019000 C 05/15/15 19.0 1.30 1.35
GG 150515C00020000 C 05/15/15 20.0 0.75 0.78
GG 150515C00021000 C 05/15/15 21.0 0.39 0.42
GG 150515C00022000 C 05/15/15 22.0 0.19 0.21
GG 150515C00023000 C 05/15/15 23.0 0.08 0.11
GG 150515C00024000 C 05/15/15 24.0 0.03 0.06
GG 150515C00025000 C 05/15/15 25.0 0.01 0.06
GG 150515C00026000 C 05/15/15 26.0 0.00 0.04
GG 150515C00027000 C 05/15/15 27.0 0.00 0.03
GG 150515C00028000 C 05/15/15 28.0 0.00 0.02
GG 150515P00010000 P 05/15/15 10.0 0.00 0.02
GG 150515P00011000 P 05/15/15 11.0 0.00 0.02
GG 150515P00012000 P 05/15/15 12.0 0.00 0.02
GG 150515P00013000 P 05/15/15 13.0 0.00 0.02
GG 150515P00014000 P 05/15/15 14.0 0.00 0.03
GG 150515P00015000 P 05/15/15 15.0 0.01 0.05
GG 150515P00016000 P 05/15/15 16.0 0.04 0.08
GG 150515P00017000 P 05/15/15 17.0 0.11 0.13
GG 150515P00018000 P 05/15/15 18.0 0.25 0.26
GG 150515P00019000 P 05/15/15 19.0 0.52 0.54
GG 150515P00020000 P 05/15/15 20.0 0.97 1.01
GG 150515P00021000 P 05/15/15 21.0 1.60 1.65
GG 150515P00022000 P 05/15/15 22.0 2.29 2.47
GG 150515P00023000 P 05/15/15 23.0 2.93 3.35
GG 150515P00024000 P 05/15/15 24.0 3.85 4.35
GG 150515P00025000 P 05/15/15 25.0 4.90 5.30
GG 150515P00026000 P 05/15/15 26.0 6.00 6.40
GG 150515P00027000 P 05/15/15 27.0 7.00 7.55
GG 150515P00028000 P 05/15/15 28.0 8.00 8.50
GG 150522C00011000 C 05/22/15 11.0 8.60 9.20
GG 150522C00012000 C 05/22/15 12.0 7.60 8.10
GG 150522C00012500 C 05/22/15 12.5 7.10 7.55
GG 150522C00013000 C 05/22/15 13.0 6.60 7.05
GG 150522C00013500 C 05/22/15 13.5 6.05 7.00
GG 150522C00014000 C 05/22/15 14.0 5.55 6.05
GG 150522C00014500 C 05/22/15 14.5 5.05 5.55
GG 150522C00015000 C 05/22/15 15.0 4.65 5.20
GG 150522C00015500 C 05/22/15 15.5 4.15 4.70
GG 150522C00016000 C 05/22/15 16.0 3.70 4.10
GG 150522C00016500 C 05/22/15 16.5 3.20 3.65
GG 150522C00017000 C 05/22/15 17.0 2.89 3.05
GG 150522C00017500 C 05/22/15 17.5 2.47 2.72
GG 150522C00018000 C 05/22/15 18.0 2.07 2.31
GG 150522C00018500 C 05/22/15 18.5 1.71 2.11
GG 150522C00019000 C 05/22/15 19.0 1.38 1.77
GG 150522C00019500 C 05/22/15 19.5 1.08 1.32
GG 150522C00020000 C 05/22/15 20.0 0.85 0.94
GG 150522C00020500 C 05/22/15 20.5 0.63 0.81
GG 150522C00021000 C 05/22/15 21.0 0.46 0.61
GG 150522C00021500 C 05/22/15 21.5 0.34 0.49
GG 150522C00022000 C 05/22/15 22.0 0.24 0.30
GG 150522C00022500 C 05/22/15 22.5 0.17 0.23
GG 150522C00023000 C 05/22/15 23.0 0.12 0.17
GG 150522C00023500 C 05/22/15 23.5 0.08 0.12
GG 150522C00024000 C 05/22/15 24.0 0.05 0.12
GG 150522C00024500 C 05/22/15 24.5 0.03 0.12
GG 150522C00025000 C 05/22/15 25.0 0.01 0.12
GG 150522C00025500 C 05/22/15 25.5 0.00 0.10
GG 150522C00026000 C 05/22/15 26.0 0.00 0.08
GG 150522C00026500 C 05/22/15 26.5 0.00 0.09
GG 150522C00027000 C 05/22/15 27.0 0.00 0.08
GG 150522C00027500 C 05/22/15 27.5 0.00 0.08
GG 150522C00028000 C 05/22/15 28.0 0.00 0.08
GG 150522C00028500 C 05/22/15 28.5 0.00 0.08
GG 150522P00011000 P 05/22/15 11.0 0.00 0.06
GG 150522P00012000 P 05/22/15 12.0 0.00 0.06
GG 150522P00012500 P 05/22/15 12.5 0.00 0.13
GG 150522P00013000 P 05/22/15 13.0 0.00 0.13
GG 150522P00013500 P 05/22/15 13.5 0.00 0.13
GG 150522P00014000 P 05/22/15 14.0 0.00 0.13
GG 150522P00014500 P 05/22/15 14.5 0.00 0.50
GG 150522P00015000 P 05/22/15 15.0 0.00 0.13
GG 150522P00015500 P 05/22/15 15.5 0.01 0.14
GG 150522P00016000 P 05/22/15 16.0 0.03 0.12
GG 150522P00016500 P 05/22/15 16.5 0.04 0.14
GG 150522P00017000 P 05/22/15 17.0 0.14 0.17
GG 150522P00017500 P 05/22/15 17.5 0.21 0.25
GG 150522P00018000 P 05/22/15 18.0 0.29 0.35
GG 150522P00018500 P 05/22/15 18.5 0.42 0.49
GG 150522P00019000 P 05/22/15 19.0 0.58 0.67
GG 150522P00019500 P 05/22/15 19.5 0.79 0.89
GG 150522P00020000 P 05/22/15 20.0 1.06 1.13
GG 150522P00020500 P 05/22/15 20.5 1.35 1.45
GG 150522P00021000 P 05/22/15 21.0 1.67 1.81
GG 150522P00021500 P 05/22/15 21.5 2.05 2.20
GG 150522P00022000 P 05/22/15 22.0 2.31 2.57
GG 150522P00022500 P 05/22/15 22.5 2.72 2.98
GG 150522P00023000 P 05/22/15 23.0 3.00 3.55
GG 150522P00023500 P 05/22/15 23.5 3.45 4.00
GG 150522P00024000 P 05/22/15 24.0 3.95 4.50
GG 150522P00024500 P 05/22/15 24.5 4.40 4.95
GG 150522P00025000 P 05/22/15 25.0 5.00 5.45
GG 150522P00025500 P 05/22/15 25.5 5.50 6.05
GG 150522P00026000 P 05/22/15 26.0 6.00 6.45
GG 150522P00026500 P 05/22/15 26.5 6.40 6.95
GG 150522P00027000 P 05/22/15 27.0 7.00 7.45
GG 150522P00027500 P 05/22/15 27.5 7.35 7.95
GG 150522P00028000 P 05/22/15 28.0 7.85 8.50
GG 150522P00028500 P 05/22/15 28.5 8.35 9.00
GG 150529C00011000 C 05/29/15 11.0 8.60 9.20
GG 150529C00012000 C 05/29/15 12.0 7.60 8.10
GG 150529C00012500 C 05/29/15 12.5 7.10 7.55
GG 150529C00013000 C 05/29/15 13.0 6.60 7.05
GG 150529C00013500 C 05/29/15 13.5 6.10 6.75
GG 150529C00014000 C 05/29/15 14.0 5.65 6.05
GG 150529C00014500 C 05/29/15 14.5 5.15 5.75
GG 150529C00015000 C 05/29/15 15.0 4.65 5.40
GG 150529C00015500 C 05/29/15 15.5 4.20 4.60
GG 150529C00016000 C 05/29/15 16.0 3.70 4.15
GG 150529C00016500 C 05/29/15 16.5 3.25 3.80
GG 150529C00017000 C 05/29/15 17.0 2.80 3.50
GG 150529C00017500 C 05/29/15 17.5 2.50 2.76
GG 150529C00018000 C 05/29/15 18.0 2.11 2.36
GG 150529C00018500 C 05/29/15 18.5 1.78 2.17
GG 150529C00019000 C 05/29/15 19.0 1.44 1.63
GG 150529C00019500 C 05/29/15 19.5 1.14 1.33
GG 150529C00020000 C 05/29/15 20.0 0.92 1.03
GG 150529C00020500 C 05/29/15 20.5 0.72 0.81
GG 150529C00021000 C 05/29/15 21.0 0.53 0.63
GG 150529C00021500 C 05/29/15 21.5 0.39 0.53
GG 150529C00022000 C 05/29/15 22.0 0.29 0.42
GG 150529C00022500 C 05/29/15 22.5 0.21 0.28
GG 150529C00023000 C 05/29/15 23.0 0.15 0.26
GG 150529C00023500 C 05/29/15 23.5 0.11 0.34
GG 150529C00024000 C 05/29/15 24.0 0.08 0.15
GG 150529C00024500 C 05/29/15 24.5 0.05 0.20
GG 150529C00025000 C 05/29/15 25.0 0.03 0.12
GG 150529C00025500 C 05/29/15 25.5 0.02 0.14
GG 150529C00026000 C 05/29/15 26.0 0.01 0.10
GG 150529C00026500 C 05/29/15 26.5 0.00 0.09
GG 150529C00027000 C 05/29/15 27.0 0.00 0.09
GG 150529C00027500 C 05/29/15 27.5 0.00 0.08
GG 150529C00028000 C 05/29/15 28.0 0.00 0.08
GG 150529C00028500 C 05/29/15 28.5 0.00 0.09
GG 150529P00011000 P 05/29/15 11.0 0.00 0.06
GG 150529P00012000 P 05/29/15 12.0 0.00 0.13
GG 150529P00012500 P 05/29/15 12.5 0.00 0.13
GG 150529P00013000 P 05/29/15 13.0 0.00 0.13
GG 150529P00013500 P 05/29/15 13.5 0.00 0.13
GG 150529P00014000 P 05/29/15 14.0 0.00 0.13
GG 150529P00014500 P 05/29/15 14.5 0.00 0.13
GG 150529P00015000 P 05/29/15 15.0 0.01 0.27
GG 150529P00015500 P 05/29/15 15.5 0.02 0.15
GG 150529P00016000 P 05/29/15 16.0 0.04 0.27
GG 150529P00016500 P 05/29/15 16.5 0.08 0.17
GG 150529P00017000 P 05/29/15 17.0 0.14 0.21
GG 150529P00017500 P 05/29/15 17.5 0.23 0.30
GG 150529P00018000 P 05/29/15 18.0 0.34 0.41
GG 150529P00018500 P 05/29/15 18.5 0.48 0.56
GG 150529P00019000 P 05/29/15 19.0 0.64 0.74
GG 150529P00019500 P 05/29/15 19.5 0.85 0.97
GG 150529P00020000 P 05/29/15 20.0 1.16 1.21
GG 150529P00020500 P 05/29/15 20.5 1.41 1.53
GG 150529P00021000 P 05/29/15 21.0 1.73 1.86
GG 150529P00021500 P 05/29/15 21.5 2.10 2.25
GG 150529P00022000 P 05/29/15 22.0 2.37 2.63
GG 150529P00022500 P 05/29/15 22.5 2.77 3.05
GG 150529P00023000 P 05/29/15 23.0 3.05 3.60
GG 150529P00023500 P 05/29/15 23.5 3.50 4.05
GG 150529P00024000 P 05/29/15 24.0 4.10 4.50
GG 150529P00024500 P 05/29/15 24.5 4.55 5.00
GG 150529P00025000 P 05/29/15 25.0 5.05 5.50
GG 150529P00025500 P 05/29/15 25.5 5.40 5.95
GG 150529P00026000 P 05/29/15 26.0 6.00 6.50
GG 150529P00026500 P 05/29/15 26.5 6.50 6.95
GG 150529P00027000 P 05/29/15 27.0 7.00 7.45
GG 150529P00027500 P 05/29/15 27.5 7.50 8.00
GG 150529P00028000 P 05/29/15 28.0 8.00 8.50
GG 150529P00028500 P 05/29/15 28.5 8.35 9.00
GG 150717C00011000 C 07/17/15 11.0 8.60 9.20
GG 150717C00012000 C 07/17/15 12.0 7.55 8.05
GG 150717C00013000 C 07/17/15 13.0 6.55 7.10
GG 150717C00014000 C 07/17/15 14.0 5.80 6.30
GG 150717C00015000 C 07/17/15 15.0 4.85 5.30
GG 150717C00016000 C 07/17/15 16.0 3.95 4.45
GG 150717C00017000 C 07/17/15 17.0 3.15 3.35
GG 150717C00018000 C 07/17/15 18.0 2.49 2.55
GG 150717C00019000 C 07/17/15 19.0 1.86 1.92
GG 150717C00020000 C 07/17/15 20.0 1.35 1.39
GG 150717C00021000 C 07/17/15 21.0 0.95 1.00
GG 150717C00022000 C 07/17/15 22.0 0.65 0.70
GG 150717C00023000 C 07/17/15 23.0 0.44 0.47
GG 150717C00024000 C 07/17/15 24.0 0.30 0.32
GG 150717C00025000 C 07/17/15 25.0 0.19 0.23
GG 150717C00026000 C 07/17/15 26.0 0.13 0.17
GG 150717C00027000 C 07/17/15 27.0 0.09 0.11
GG 150717C00028000 C 07/17/15 28.0 0.05 0.09
GG 150717C00029000 C 07/17/15 29.0 0.03 0.08
GG 150717C00030000 C 07/17/15 30.0 0.02 0.07
GG 150717C00031000 C 07/17/15 31.0 0.02 0.05
GG 150717C00032000 C 07/17/15 32.0 0.01 0.04
GG 150717C00033000 C 07/17/15 33.0 0.01 0.03
GG 150717C00034000 C 07/17/15 34.0 0.00 0.03
GG 150717C00035000 C 07/17/15 35.0 0.00 0.03
GG 150717C00036000 C 07/17/15 36.0 0.00 0.02
GG 150717P00011000 P 07/17/15 11.0 0.00 0.03
GG 150717P00012000 P 07/17/15 12.0 0.01 0.05
GG 150717P00013000 P 07/17/15 13.0 0.04 0.05
GG 150717P00014000 P 07/17/15 14.0 0.08 0.12
GG 150717P00015000 P 07/17/15 15.0 0.16 0.19
GG 150717P00016000 P 07/17/15 16.0 0.28 0.31
GG 150717P00017000 P 07/17/15 17.0 0.47 0.50
GG 150717P00018000 P 07/17/15 18.0 0.75 0.78
GG 150717P00019000 P 07/17/15 19.0 1.14 1.17
GG 150717P00020000 P 07/17/15 20.0 1.62 1.66
GG 150717P00021000 P 07/17/15 21.0 2.21 2.26
GG 150717P00022000 P 07/17/15 22.0 2.91 2.97
GG 150717P00023000 P 07/17/15 23.0 3.60 3.80
GG 150717P00024000 P 07/17/15 24.0 4.45 4.65
GG 150717P00025000 P 07/17/15 25.0 5.10 5.55
GG 150717P00026000 P 07/17/15 26.0 6.00 6.50
GG 150717P00027000 P 07/17/15 27.0 6.95 7.40
GG 150717P00028000 P 07/17/15 28.0 7.95 8.40
GG 150717P00029000 P 07/17/15 29.0 8.95 9.50
GG 150717P00030000 P 07/17/15 30.0 10.05 10.40
GG 150717P00031000 P 07/17/15 31.0 10.95 11.90
GG 150717P00032000 P 07/17/15 32.0 11.90 12.90
GG 150717P00033000 P 07/17/15 33.0 13.05 14.55
GG 150717P00034000 P 07/17/15 34.0 14.00 14.50
GG 150717P00035000 P 07/17/15 35.0 15.00 15.45
GG 150717P00036000 P 07/17/15 36.0 15.30 16.40
GG 151016C00011000 C 10/16/15 11.0 8.65 9.20
GG 151016C00012000 C 10/16/15 12.0 7.70 8.15
GG 151016C00013000 C 10/16/15 13.0 6.80 7.35
GG 151016C00014000 C 10/16/15 14.0 5.85 6.30
GG 151016C00015000 C 10/16/15 15.0 5.05 5.70
GG 151016C00016000 C 10/16/15 16.0 4.25 4.50
GG 151016C00017000 C 10/16/15 17.0 3.55 3.75
GG 151016C00018000 C 10/16/15 18.0 2.94 3.05
GG 151016C00019000 C 10/16/15 19.0 2.37 2.45
GG 151016C00020000 C 10/16/15 20.0 1.89 1.95
GG 151016C00021000 C 10/16/15 21.0 1.49 1.55
GG 151016C00022000 C 10/16/15 22.0 1.16 1.22
GG 151016C00023000 C 10/16/15 23.0 0.89 0.95
GG 151016C00024000 C 10/16/15 24.0 0.68 0.73
GG 151016C00025000 C 10/16/15 25.0 0.52 0.55
GG 151016C00026000 C 10/16/15 26.0 0.39 0.44
GG 151016C00027000 C 10/16/15 27.0 0.30 0.35
GG 151016C00028000 C 10/16/15 28.0 0.23 0.28
GG 151016C00029000 C 10/16/15 29.0 0.17 0.22
GG 151016C00030000 C 10/16/15 30.0 0.14 0.17
GG 151016C00031000 C 10/16/15 31.0 0.10 0.14
GG 151016C00032000 C 10/16/15 32.0 0.08 0.12
GG 151016C00033000 C 10/16/15 33.0 0.06 0.11
GG 151016C00034000 C 10/16/15 34.0 0.05 0.09
GG 151016C00035000 C 10/16/15 35.0 0.04 0.08
GG 151016P00011000 P 10/16/15 11.0 0.05 0.09
GG 151016P00012000 P 10/16/15 12.0 0.09 0.13
GG 151016P00013000 P 10/16/15 13.0 0.17 0.20
GG 151016P00014000 P 10/16/15 14.0 0.28 0.31
GG 151016P00015000 P 10/16/15 15.0 0.43 0.47
GG 151016P00016000 P 10/16/15 16.0 0.64 0.68
GG 151016P00017000 P 10/16/15 17.0 0.91 0.97
GG 151016P00018000 P 10/16/15 18.0 1.27 1.33
GG 151016P00019000 P 10/16/15 19.0 1.70 1.76
GG 151016P00020000 P 10/16/15 20.0 2.23 2.29
GG 151016P00021000 P 10/16/15 21.0 2.82 2.88
GG 151016P00022000 P 10/16/15 22.0 3.45 3.60
GG 151016P00023000 P 10/16/15 23.0 4.20 4.30
GG 151016P00024000 P 10/16/15 24.0 4.95 5.10
GG 151016P00025000 P 10/16/15 25.0 5.70 5.95
GG 151016P00026000 P 10/16/15 26.0 6.55 6.85
GG 151016P00027000 P 10/16/15 27.0 7.45 7.75
GG 151016P00028000 P 10/16/15 28.0 8.15 8.65
GG 151016P00029000 P 10/16/15 29.0 9.10 9.70
GG 151016P00030000 P 10/16/15 30.0 10.05 10.55
GG 151016P00031000 P 10/16/15 31.0 11.00 11.60
GG 151016P00032000 P 10/16/15 32.0 12.10 12.55
GG 151016P00033000 P 10/16/15 33.0 13.00 13.75
GG 151016P00034000 P 10/16/15 34.0 14.05 14.50
GG 151016P00035000 P 10/16/15 35.0 14.95 16.00
GG 160115C00010000 C 01/15/16 10.0 9.75 10.30
GG 160115C00013000 C 01/15/16 13.0 6.90 7.50
GG 160115C00014000 C 01/15/16 14.0 6.05 6.55
GG 160115C00015000 C 01/15/16 15.0 5.25 5.90
GG 160115C00016000 C 01/15/16 16.0 4.50 5.10
GG 160115C00017000 C 01/15/16 17.0 3.90 4.10
GG 160115C00018000 C 01/15/16 18.0 3.35 3.45
GG 160115C00019000 C 01/15/16 19.0 2.82 2.92
GG 160115C00020000 C 01/15/16 20.0 2.37 2.43
GG 160115C00021000 C 01/15/16 21.0 1.95 2.03
GG 160115C00022000 C 01/15/16 22.0 1.61 1.68
GG 160115C00023000 C 01/15/16 23.0 1.33 1.39
GG 160115C00024000 C 01/15/16 24.0 1.08 1.16
GG 160115C00025000 C 01/15/16 25.0 0.90 0.96
GG 160115C00026000 C 01/15/16 26.0 0.73 0.79
GG 160115C00027000 C 01/15/16 27.0 0.60 0.65
GG 160115C00030000 C 01/15/16 30.0 0.33 0.38
GG 160115C00032000 C 01/15/16 32.0 0.23 0.25
GG 160115C00035000 C 01/15/16 35.0 0.14 0.17
GG 160115C00037000 C 01/15/16 37.0 0.09 0.14
GG 160115C00040000 C 01/15/16 40.0 0.06 0.11
GG 160115P00010000 P 01/15/16 10.0 0.07 0.11
GG 160115P00013000 P 01/15/16 13.0 0.35 0.39
GG 160115P00014000 P 01/15/16 14.0 0.52 0.56
GG 160115P00015000 P 01/15/16 15.0 0.74 0.78
GG 160115P00016000 P 01/15/16 16.0 1.01 1.06
GG 160115P00017000 P 01/15/16 17.0 1.35 1.40
GG 160115P00018000 P 01/15/16 18.0 1.75 1.81
GG 160115P00019000 P 01/15/16 19.0 2.21 2.28
GG 160115P00020000 P 01/15/16 20.0 2.75 2.82
GG 160115P00021000 P 01/15/16 21.0 3.30 3.45
GG 160115P00022000 P 01/15/16 22.0 4.00 4.10
GG 160115P00023000 P 01/15/16 23.0 4.70 4.80
GG 160115P00024000 P 01/15/16 24.0 5.40 5.55
GG 160115P00025000 P 01/15/16 25.0 6.20 6.35
GG 160115P00026000 P 01/15/16 26.0 6.95 7.20
GG 160115P00027000 P 01/15/16 27.0 7.70 8.30
GG 160115P00030000 P 01/15/16 30.0 10.30 11.15
GG 160115P00032000 P 01/15/16 32.0 12.00 13.20
GG 160115P00035000 P 01/15/16 35.0 14.90 15.75
GG 160115P00037000 P 01/15/16 37.0 17.00 17.60
GG 160115P00040000 P 01/15/16 40.0 19.85 20.45
GG 170120C00008000 C 01/20/17 8.0 11.25 12.40
GG 170120C00010000 C 01/20/17 10.0 9.65 10.60
GG 170120C00013000 C 01/20/17 13.0 6.95 8.40
GG 170120C00015000 C 01/20/17 15.0 6.05 7.15
GG 170120C00018000 C 01/20/17 18.0 4.40 4.70
GG 170120C00020000 C 01/20/17 20.0 3.55 3.85
GG 170120C00023000 C 01/20/17 23.0 2.58 2.78
GG 170120C00025000 C 01/20/17 25.0 2.07 2.32
GG 170120C00027000 C 01/20/17 27.0 1.66 1.92
GG 170120C00030000 C 01/20/17 30.0 1.16 1.46
GG 170120C00032000 C 01/20/17 32.0 0.92 1.23
GG 170120C00035000 C 01/20/17 35.0 0.64 0.97
GG 170120C00037000 C 01/20/17 37.0 0.50 0.83
GG 170120C00040000 C 01/20/17 40.0 0.45 0.71
GG 170120P00008000 P 01/20/17 8.0 0.13 0.30
GG 170120P00010000 P 01/20/17 10.0 0.35 0.57
GG 170120P00013000 P 01/20/17 13.0 1.01 1.21
GG 170120P00015000 P 01/20/17 15.0 1.68 1.87
GG 170120P00018000 P 01/20/17 18.0 3.00 3.25
GG 170120P00020000 P 01/20/17 20.0 4.10 4.35
GG 170120P00023000 P 01/20/17 23.0 6.05 6.30
GG 170120P00025000 P 01/20/17 25.0 7.45 7.80
GG 170120P00027000 P 01/20/17 27.0 9.00 9.35
GG 170120P00030000 P 01/20/17 30.0 11.45 11.90
GG 170120P00032000 P 01/20/17 32.0 12.50 14.15
GG 170120P00035000 P 01/20/17 35.0 15.20 16.85
GG 170120P00037000 P 01/20/17 37.0 17.10 18.65
GG 170120P00040000 P 01/20/17 40.0 19.90 21.50

OPRA data is delayed 15 minutes.