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 (2017-04-07)Premium Content

Goldcorp Inc (GG)
As of May 24 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GG 170526C00009500 C 05/26/17 9.5 4.10 4.25
GG 170526C00010000 C 05/26/17 10.0 3.60 3.75
GG 170526C00010500 C 05/26/17 10.5 3.10 3.25
GG 170526C00011000 C 05/26/17 11.0 2.63 2.72
GG 170526C00011500 C 05/26/17 11.5 2.10 2.24
GG 170526C00012000 C 05/26/17 12.0 1.68 1.71
GG 170526C00012500 C 05/26/17 12.5 1.18 1.21
GG 170526C00013000 C 05/26/17 13.0 0.69 0.72
GG 170526C00013500 C 05/26/17 13.5 0.25 0.27
GG 170526C00014000 C 05/26/17 14.0 0.03 0.05
GG 170526C00014500 C 05/26/17 14.5 0.00 0.02
GG 170526C00015000 C 05/26/17 15.0 0.00 0.01
GG 170526C00015500 C 05/26/17 15.5 0.00 0.01
GG 170526C00016000 C 05/26/17 16.0 0.00 0.01
GG 170526C00016500 C 05/26/17 16.5 0.00 0.01
GG 170526C00017000 C 05/26/17 17.0 0.00 0.01
GG 170526C00017500 C 05/26/17 17.5 0.00 0.01
GG 170526C00018000 C 05/26/17 18.0 0.00 0.01
GG 170526C00018500 C 05/26/17 18.5 0.00 0.01
GG 170526C00019000 C 05/26/17 19.0 0.00 0.01
GG 170526C00019500 C 05/26/17 19.5 0.00 0.01
GG 170526C00020000 C 05/26/17 20.0 0.00 0.01
GG 170526C00020500 C 05/26/17 20.5 0.00 0.01
GG 170526C00021000 C 05/26/17 21.0 0.00 0.01
GG 170526C00021500 C 05/26/17 21.5 0.00 0.01
GG 170526C00022000 C 05/26/17 22.0 0.00 0.01
GG 170526C00022500 C 05/26/17 22.5 0.00 0.01
GG 170526C00023000 C 05/26/17 23.0 0.00 0.01
GG 170526C00023500 C 05/26/17 23.5 0.00 0.01
GG 170526C00024000 C 05/26/17 24.0 0.00 0.01
GG 170526C00024500 C 05/26/17 24.5 0.00 0.01
GG 170526C00025000 C 05/26/17 25.0 0.00 0.01
GG 170526C00025500 C 05/26/17 25.5 0.00 0.01
GG 170526C00026000 C 05/26/17 26.0 0.00 0.01
GG 170526P00009500 P 05/26/17 9.5 0.00 0.01
GG 170526P00010000 P 05/26/17 10.0 0.00 0.01
GG 170526P00010500 P 05/26/17 10.5 0.00 0.01
GG 170526P00011000 P 05/26/17 11.0 0.00 0.01
GG 170526P00011500 P 05/26/17 11.5 0.00 0.01
GG 170526P00012000 P 05/26/17 12.0 0.00 0.01
GG 170526P00012500 P 05/26/17 12.5 0.00 0.01
GG 170526P00013000 P 05/26/17 13.0 0.00 0.01
GG 170526P00013500 P 05/26/17 13.5 0.05 0.08
GG 170526P00014000 P 05/26/17 14.0 0.33 0.36
GG 170526P00014500 P 05/26/17 14.5 0.80 0.82
GG 170526P00015000 P 05/26/17 15.0 1.29 1.32
GG 170526P00015500 P 05/26/17 15.5 1.79 1.82
GG 170526P00016000 P 05/26/17 16.0 2.29 2.33
GG 170526P00016500 P 05/26/17 16.5 2.76 2.97
GG 170526P00017000 P 05/26/17 17.0 3.25 3.40
GG 170526P00017500 P 05/26/17 17.5 3.75 3.90
GG 170526P00018000 P 05/26/17 18.0 4.25 4.50
GG 170526P00018500 P 05/26/17 18.5 4.75 4.90
GG 170526P00019000 P 05/26/17 19.0 5.25 5.45
GG 170526P00019500 P 05/26/17 19.5 5.75 5.95
GG 170526P00020000 P 05/26/17 20.0 6.25 6.40
GG 170526P00020500 P 05/26/17 20.5 6.75 6.90
GG 170526P00021000 P 05/26/17 21.0 7.25 7.50
GG 170526P00021500 P 05/26/17 21.5 7.55 8.05
GG 170526P00022000 P 05/26/17 22.0 8.00 8.45
GG 170526P00022500 P 05/26/17 22.5 8.60 9.05
GG 170526P00023000 P 05/26/17 23.0 9.00 9.45
GG 170526P00023500 P 05/26/17 23.5 9.70 9.95
GG 170526P00024000 P 05/26/17 24.0 10.20 10.45
GG 170526P00024500 P 05/26/17 24.5 10.70 10.95
GG 170526P00025000 P 05/26/17 25.0 11.10 11.45
GG 170526P00025500 P 05/26/17 25.5 11.55 11.95
GG 170526P00026000 P 05/26/17 26.0 12.20 12.45
GG 170602C00007000 C 06/02/17 7.0 6.60 6.75
GG 170602C00007500 C 06/02/17 7.5 6.10 6.25
GG 170602C00008000 C 06/02/17 8.0 5.60 5.75
GG 170602C00008500 C 06/02/17 8.5 5.05 5.25
GG 170602C00009000 C 06/02/17 9.0 4.55 4.75
GG 170602C00009500 C 06/02/17 9.5 3.95 4.25
GG 170602C00010000 C 06/02/17 10.0 3.60 3.75
GG 170602C00010500 C 06/02/17 10.5 3.10 3.25
GG 170602C00011000 C 06/02/17 11.0 2.63 2.74
GG 170602C00011500 C 06/02/17 11.5 2.14 2.24
GG 170602C00012000 C 06/02/17 12.0 1.67 1.73
GG 170602C00012500 C 06/02/17 12.5 1.19 1.22
GG 170602C00013000 C 06/02/17 13.0 0.73 0.75
GG 170602C00013500 C 06/02/17 13.5 0.35 0.37
GG 170602C00014000 C 06/02/17 14.0 0.12 0.14
GG 170602C00014500 C 06/02/17 14.5 0.03 0.05
GG 170602C00015000 C 06/02/17 15.0 0.01 0.02
GG 170602C00015500 C 06/02/17 15.5 0.00 0.02
GG 170602C00016000 C 06/02/17 16.0 0.00 0.01
GG 170602C00016500 C 06/02/17 16.5 0.00 0.01
GG 170602C00017000 C 06/02/17 17.0 0.00 0.01
GG 170602C00017500 C 06/02/17 17.5 0.00 0.01
GG 170602C00018000 C 06/02/17 18.0 0.00 0.09
GG 170602C00018500 C 06/02/17 18.5 0.00 0.01
GG 170602C00019000 C 06/02/17 19.0 0.00 0.01
GG 170602C00019500 C 06/02/17 19.5 0.00 0.01
GG 170602C00020000 C 06/02/17 20.0 0.00 0.01
GG 170602C00020500 C 06/02/17 20.5 0.00 0.01
GG 170602C00021000 C 06/02/17 21.0 0.00 0.01
GG 170602C00021500 C 06/02/17 21.5 0.00 0.01
GG 170602C00022000 C 06/02/17 22.0 0.00 0.01
GG 170602C00022500 C 06/02/17 22.5 0.00 0.01
GG 170602C00023000 C 06/02/17 23.0 0.00 0.06
GG 170602C00023500 C 06/02/17 23.5 0.00 0.01
GG 170602C00024000 C 06/02/17 24.0 0.00 0.03
GG 170602C00024500 C 06/02/17 24.5 0.00 0.01
GG 170602P00007000 P 06/02/17 7.0 0.00 0.01
GG 170602P00007500 P 06/02/17 7.5 0.00 0.01
GG 170602P00008000 P 06/02/17 8.0 0.00 0.01
GG 170602P00008500 P 06/02/17 8.5 0.00 0.01
GG 170602P00009000 P 06/02/17 9.0 0.00 0.01
GG 170602P00009500 P 06/02/17 9.5 0.00 0.01
GG 170602P00010000 P 06/02/17 10.0 0.00 0.01
GG 170602P00010500 P 06/02/17 10.5 0.00 0.01
GG 170602P00011000 P 06/02/17 11.0 0.00 0.01
GG 170602P00011500 P 06/02/17 11.5 0.00 0.01
GG 170602P00012000 P 06/02/17 12.0 0.00 0.02
GG 170602P00012500 P 06/02/17 12.5 0.00 0.02
GG 170602P00013000 P 06/02/17 13.0 0.03 0.05
GG 170602P00013500 P 06/02/17 13.5 0.15 0.17
GG 170602P00014000 P 06/02/17 14.0 0.42 0.45
GG 170602P00014500 P 06/02/17 14.5 0.83 0.85
GG 170602P00015000 P 06/02/17 15.0 1.29 1.32
GG 170602P00015500 P 06/02/17 15.5 1.79 1.82
GG 170602P00016000 P 06/02/17 16.0 2.29 2.51
GG 170602P00016500 P 06/02/17 16.5 2.77 2.96
GG 170602P00017000 P 06/02/17 17.0 3.25 3.40
GG 170602P00017500 P 06/02/17 17.5 3.75 4.00
GG 170602P00018000 P 06/02/17 18.0 4.25 4.40
GG 170602P00018500 P 06/02/17 18.5 4.75 4.85
GG 170602P00019000 P 06/02/17 19.0 5.25 5.40
GG 170602P00019500 P 06/02/17 19.5 5.70 5.90
GG 170602P00020000 P 06/02/17 20.0 6.20 6.40
GG 170602P00020500 P 06/02/17 20.5 6.75 6.90
GG 170602P00021000 P 06/02/17 21.0 7.25 7.45
GG 170602P00021500 P 06/02/17 21.5 7.50 7.90
GG 170602P00022000 P 06/02/17 22.0 8.25 8.60
GG 170602P00022500 P 06/02/17 22.5 8.70 8.95
GG 170602P00023000 P 06/02/17 23.0 9.05 9.55
GG 170602P00023500 P 06/02/17 23.5 9.75 10.00
GG 170602P00024000 P 06/02/17 24.0 10.20 10.45
GG 170602P00024500 P 06/02/17 24.5 10.65 11.15
GG 170609C00009500 C 06/09/17 9.5 4.10 4.25
GG 170609C00010000 C 06/09/17 10.0 3.60 3.75
GG 170609C00010500 C 06/09/17 10.5 2.97 3.25
GG 170609C00011000 C 06/09/17 11.0 2.63 2.75
GG 170609C00011500 C 06/09/17 11.5 2.16 2.25
GG 170609C00012000 C 06/09/17 12.0 1.67 1.75
GG 170609C00012500 C 06/09/17 12.5 1.19 1.26
GG 170609C00013000 C 06/09/17 13.0 0.78 0.81
GG 170609C00013500 C 06/09/17 13.5 0.43 0.46
GG 170609C00014000 C 06/09/17 14.0 0.19 0.23
GG 170609C00014500 C 06/09/17 14.5 0.07 0.10
GG 170609C00015000 C 06/09/17 15.0 0.01 0.04
GG 170609C00015500 C 06/09/17 15.5 0.00 0.02
GG 170609C00016000 C 06/09/17 16.0 0.00 0.02
GG 170609C00016500 C 06/09/17 16.5 0.00 0.02
GG 170609C00017000 C 06/09/17 17.0 0.00 0.01
GG 170609C00017500 C 06/09/17 17.5 0.00 0.01
GG 170609C00018000 C 06/09/17 18.0 0.00 0.01
GG 170609C00018500 C 06/09/17 18.5 0.00 0.01
GG 170609C00019000 C 06/09/17 19.0 0.00 0.01
GG 170609C00019500 C 06/09/17 19.5 0.00 0.01
GG 170609C00020000 C 06/09/17 20.0 0.00 0.01
GG 170609C00020500 C 06/09/17 20.5 0.00 0.01
GG 170609C00021000 C 06/09/17 21.0 0.00 0.01
GG 170609C00021500 C 06/09/17 21.5 0.00 0.01
GG 170609C00022000 C 06/09/17 22.0 0.00 0.01
GG 170609C00022500 C 06/09/17 22.5 0.00 0.01
GG 170609C00023000 C 06/09/17 23.0 0.00 0.01
GG 170609C00023500 C 06/09/17 23.5 0.00 0.01
GG 170609C00024000 C 06/09/17 24.0 0.00 0.01
GG 170609C00024500 C 06/09/17 24.5 0.00 0.01
GG 170609P00009500 P 06/09/17 9.5 0.00 0.01
GG 170609P00010000 P 06/09/17 10.0 0.00 0.01
GG 170609P00010500 P 06/09/17 10.5 0.00 0.01
GG 170609P00011000 P 06/09/17 11.0 0.00 0.02
GG 170609P00011500 P 06/09/17 11.5 0.00 0.02
GG 170609P00012000 P 06/09/17 12.0 0.00 0.02
GG 170609P00012500 P 06/09/17 12.5 0.02 0.04
GG 170609P00013000 P 06/09/17 13.0 0.08 0.11
GG 170609P00013500 P 06/09/17 13.5 0.22 0.26
GG 170609P00014000 P 06/09/17 14.0 0.49 0.53
GG 170609P00014500 P 06/09/17 14.5 0.86 0.91
GG 170609P00015000 P 06/09/17 15.0 1.31 1.38
GG 170609P00015500 P 06/09/17 15.5 1.79 1.84
GG 170609P00016000 P 06/09/17 16.0 2.27 2.56
GG 170609P00016500 P 06/09/17 16.5 2.78 2.92
GG 170609P00017000 P 06/09/17 17.0 3.25 3.55
GG 170609P00017500 P 06/09/17 17.5 3.75 3.90
GG 170609P00018000 P 06/09/17 18.0 4.25 4.45
GG 170609P00018500 P 06/09/17 18.5 4.75 5.05
GG 170609P00019000 P 06/09/17 19.0 5.20 5.40
GG 170609P00019500 P 06/09/17 19.5 5.75 5.95
GG 170609P00020000 P 06/09/17 20.0 6.25 6.40
GG 170609P00020500 P 06/09/17 20.5 6.70 7.00
GG 170609P00021000 P 06/09/17 21.0 7.25 7.40
GG 170609P00021500 P 06/09/17 21.5 7.75 7.95
GG 170609P00022000 P 06/09/17 22.0 8.25 8.45
GG 170609P00022500 P 06/09/17 22.5 8.75 8.95
GG 170609P00023000 P 06/09/17 23.0 9.25 9.45
GG 170609P00023500 P 06/09/17 23.5 9.55 9.95
GG 170609P00024000 P 06/09/17 24.0 10.25 10.45
GG 170609P00024500 P 06/09/17 24.5 10.55 10.90
GG 170616C00007000 C 06/16/17 7.0 6.60 6.75
GG 170616C00008000 C 06/16/17 8.0 5.55 5.75
GG 170616C00009000 C 06/16/17 9.0 4.60 4.80
GG 170616C00009500 C 06/16/17 9.5 4.10 4.25
GG 170616C00010000 C 06/16/17 10.0 3.60 3.75
GG 170616C00010500 C 06/16/17 10.5 3.15 3.25
GG 170616C00011000 C 06/16/17 11.0 2.65 2.73
GG 170616C00011500 C 06/16/17 11.5 2.19 2.22
GG 170616C00012000 C 06/16/17 12.0 1.70 1.74
GG 170616C00012500 C 06/16/17 12.5 1.23 1.28
GG 170616C00013000 C 06/16/17 13.0 0.83 0.86
GG 170616C00013500 C 06/16/17 13.5 0.50 0.52
GG 170616C00014000 C 06/16/17 14.0 0.26 0.29
GG 170616C00014500 C 06/16/17 14.5 0.13 0.15
GG 170616C00015000 C 06/16/17 15.0 0.06 0.07
GG 170616C00015500 C 06/16/17 15.5 0.02 0.04
GG 170616C00016000 C 06/16/17 16.0 0.00 0.02
GG 170616C00016500 C 06/16/17 16.5 0.00 0.02
GG 170616C00017000 C 06/16/17 17.0 0.00 0.02
GG 170616C00017500 C 06/16/17 17.5 0.00 0.02
GG 170616C00018000 C 06/16/17 18.0 0.00 0.01
GG 170616C00018500 C 06/16/17 18.5 0.00 0.01
GG 170616C00019000 C 06/16/17 19.0 0.00 0.01
GG 170616C00019500 C 06/16/17 19.5 0.00 0.01
GG 170616C00020000 C 06/16/17 20.0 0.00 0.01
GG 170616C00020500 C 06/16/17 20.5 0.00 0.01
GG 170616C00021000 C 06/16/17 21.0 0.00 0.01
GG 170616C00021500 C 06/16/17 21.5 0.00 0.01
GG 170616C00022000 C 06/16/17 22.0 0.00 0.01
GG 170616C00022500 C 06/16/17 22.5 0.00 0.01
GG 170616C00023000 C 06/16/17 23.0 0.00 0.01
GG 170616P00007000 P 06/16/17 7.0 0.00 0.01
GG 170616P00008000 P 06/16/17 8.0 0.00 0.01
GG 170616P00009000 P 06/16/17 9.0 0.00 0.01
GG 170616P00009500 P 06/16/17 9.5 0.00 0.01
GG 170616P00010000 P 06/16/17 10.0 0.00 0.01
GG 170616P00010500 P 06/16/17 10.5 0.00 0.01
GG 170616P00011000 P 06/16/17 11.0 0.00 0.02
GG 170616P00011500 P 06/16/17 11.5 0.00 0.02
GG 170616P00012000 P 06/16/17 12.0 0.02 0.03
GG 170616P00012500 P 06/16/17 12.5 0.06 0.07
GG 170616P00013000 P 06/16/17 13.0 0.13 0.16
GG 170616P00013500 P 06/16/17 13.5 0.31 0.33
GG 170616P00014000 P 06/16/17 14.0 0.57 0.60
GG 170616P00014500 P 06/16/17 14.5 0.93 0.97
GG 170616P00015000 P 06/16/17 15.0 1.36 1.40
GG 170616P00015500 P 06/16/17 15.5 1.83 1.89
GG 170616P00016000 P 06/16/17 16.0 2.30 2.37
GG 170616P00016500 P 06/16/17 16.5 2.80 2.86
GG 170616P00017000 P 06/16/17 17.0 3.25 3.45
GG 170616P00017500 P 06/16/17 17.5 3.65 3.95
GG 170616P00018000 P 06/16/17 18.0 4.25 4.40
GG 170616P00018500 P 06/16/17 18.5 4.75 4.90
GG 170616P00019000 P 06/16/17 19.0 5.25 5.40
GG 170616P00019500 P 06/16/17 19.5 5.75 6.00
GG 170616P00020000 P 06/16/17 20.0 6.25 6.40
GG 170616P00020500 P 06/16/17 20.5 6.75 6.90
GG 170616P00021000 P 06/16/17 21.0 7.25 7.40
GG 170616P00021500 P 06/16/17 21.5 7.75 8.00
GG 170616P00022000 P 06/16/17 22.0 8.25 8.50
GG 170616P00022500 P 06/16/17 22.5 8.75 9.00
GG 170616P00023000 P 06/16/17 23.0 9.25 9.50
GG 170623C00009000 C 06/23/17 9.0 4.60 4.75
GG 170623C00009500 C 06/23/17 9.5 4.10 4.30
GG 170623C00010000 C 06/23/17 10.0 3.55 3.75
GG 170623C00010500 C 06/23/17 10.5 3.10 3.25
GG 170623C00011000 C 06/23/17 11.0 2.66 2.74
GG 170623C00011500 C 06/23/17 11.5 2.17 2.25
GG 170623C00012000 C 06/23/17 12.0 1.70 1.77
GG 170623C00012500 C 06/23/17 12.5 1.24 1.32
GG 170623C00013000 C 06/23/17 13.0 0.84 0.92
GG 170623C00013500 C 06/23/17 13.5 0.54 0.60
GG 170623C00014000 C 06/23/17 14.0 0.31 0.36
GG 170623C00014500 C 06/23/17 14.5 0.16 0.21
GG 170623C00015000 C 06/23/17 15.0 0.08 0.12
GG 170623C00015500 C 06/23/17 15.5 0.03 0.07
GG 170623C00016000 C 06/23/17 16.0 0.00 0.04
GG 170623C00016500 C 06/23/17 16.5 0.00 0.02
GG 170623C00017000 C 06/23/17 17.0 0.00 0.02
GG 170623C00017500 C 06/23/17 17.5 0.00 0.02
GG 170623C00018000 C 06/23/17 18.0 0.00 0.02
GG 170623C00018500 C 06/23/17 18.5 0.00 0.02
GG 170623C00019000 C 06/23/17 19.0 0.00 0.02
GG 170623C00019500 C 06/23/17 19.5 0.00 0.01
GG 170623C00020000 C 06/23/17 20.0 0.00 0.01
GG 170623C00020500 C 06/23/17 20.5 0.00 0.01
GG 170623C00021000 C 06/23/17 21.0 0.00 0.01
GG 170623C00021500 C 06/23/17 21.5 0.00 0.01
GG 170623C00022000 C 06/23/17 22.0 0.00 0.01
GG 170623C00022500 C 06/23/17 22.5 0.00 0.01
GG 170623C00023000 C 06/23/17 23.0 0.00 0.01
GG 170623C00023500 C 06/23/17 23.5 0.00 0.01
GG 170623C00024000 C 06/23/17 24.0 0.00 0.01
GG 170623C00024500 C 06/23/17 24.5 0.00 0.01
GG 170623P00009000 P 06/23/17 9.0 0.00 0.01
GG 170623P00009500 P 06/23/17 9.5 0.00 0.01
GG 170623P00010000 P 06/23/17 10.0 0.00 0.02
GG 170623P00010500 P 06/23/17 10.5 0.00 0.02
GG 170623P00011000 P 06/23/17 11.0 0.00 0.02
GG 170623P00011500 P 06/23/17 11.5 0.00 0.03
GG 170623P00012000 P 06/23/17 12.0 0.03 0.06
GG 170623P00012500 P 06/23/17 12.5 0.08 0.12
GG 170623P00013000 P 06/23/17 13.0 0.18 0.23
GG 170623P00013500 P 06/23/17 13.5 0.35 0.42
GG 170623P00014000 P 06/23/17 14.0 0.62 0.69
GG 170623P00014500 P 06/23/17 14.5 0.97 1.07
GG 170623P00015000 P 06/23/17 15.0 1.38 1.46
GG 170623P00015500 P 06/23/17 15.5 1.83 1.93
GG 170623P00016000 P 06/23/17 16.0 2.29 2.47
GG 170623P00016500 P 06/23/17 16.5 2.76 2.91
GG 170623P00017000 P 06/23/17 17.0 3.25 3.40
GG 170623P00017500 P 06/23/17 17.5 3.75 3.90
GG 170623P00018000 P 06/23/17 18.0 4.20 4.40
GG 170623P00018500 P 06/23/17 18.5 4.75 4.95
GG 170623P00019000 P 06/23/17 19.0 5.25 5.45
GG 170623P00019500 P 06/23/17 19.5 5.75 5.95
GG 170623P00020000 P 06/23/17 20.0 6.25 6.55
GG 170623P00020500 P 06/23/17 20.5 6.55 6.90
GG 170623P00021000 P 06/23/17 21.0 7.25 7.45
GG 170623P00021500 P 06/23/17 21.5 7.70 8.00
GG 170623P00022000 P 06/23/17 22.0 8.05 8.50
GG 170623P00022500 P 06/23/17 22.5 8.75 8.95
GG 170623P00023000 P 06/23/17 23.0 9.25 9.50
GG 170623P00023500 P 06/23/17 23.5 9.75 10.00
GG 170623P00024000 P 06/23/17 24.0 10.25 10.50
GG 170623P00024500 P 06/23/17 24.5 10.75 11.05
GG 170630C00009000 C 06/30/17 9.0 4.60 4.75
GG 170630C00009500 C 06/30/17 9.5 4.00 4.25
GG 170630C00010000 C 06/30/17 10.0 3.60 3.75
GG 170630C00010500 C 06/30/17 10.5 3.10 3.25
GG 170630C00011000 C 06/30/17 11.0 2.66 2.74
GG 170630C00011500 C 06/30/17 11.5 2.18 2.27
GG 170630C00012000 C 06/30/17 12.0 1.70 1.80
GG 170630C00012500 C 06/30/17 12.5 1.27 1.35
GG 170630C00013000 C 06/30/17 13.0 0.89 0.97
GG 170630C00013500 C 06/30/17 13.5 0.58 0.65
GG 170630C00014000 C 06/30/17 14.0 0.36 0.41
GG 170630C00014500 C 06/30/17 14.5 0.21 0.25
GG 170630C00015000 C 06/30/17 15.0 0.11 0.15
GG 170630C00015500 C 06/30/17 15.5 0.07 0.08
GG 170630C00016000 C 06/30/17 16.0 0.02 0.05
GG 170630C00016500 C 06/30/17 16.5 0.00 0.03
GG 170630C00017000 C 06/30/17 17.0 0.00 0.02
GG 170630C00017500 C 06/30/17 17.5 0.00 0.02
GG 170630C00018000 C 06/30/17 18.0 0.00 0.02
GG 170630C00018500 C 06/30/17 18.5 0.00 0.02
GG 170630C00019000 C 06/30/17 19.0 0.00 0.02
GG 170630C00019500 C 06/30/17 19.5 0.00 0.02
GG 170630C00020000 C 06/30/17 20.0 0.00 0.02
GG 170630C00020500 C 06/30/17 20.5 0.00 0.01
GG 170630C00021000 C 06/30/17 21.0 0.00 0.01
GG 170630C00021500 C 06/30/17 21.5 0.00 0.01
GG 170630C00022000 C 06/30/17 22.0 0.00 0.01
GG 170630C00022500 C 06/30/17 22.5 0.00 0.01
GG 170630C00023000 C 06/30/17 23.0 0.00 0.01
GG 170630C00023500 C 06/30/17 23.5 0.00 0.01
GG 170630C00024000 C 06/30/17 24.0 0.00 0.01
GG 170630C00024500 C 06/30/17 24.5 0.00 0.01
GG 170630P00009000 P 06/30/17 9.0 0.00 0.01
GG 170630P00009500 P 06/30/17 9.5 0.00 0.02
GG 170630P00010000 P 06/30/17 10.0 0.00 0.02
GG 170630P00010500 P 06/30/17 10.5 0.00 0.02
GG 170630P00011000 P 06/30/17 11.0 0.00 0.02
GG 170630P00011500 P 06/30/17 11.5 0.00 0.04
GG 170630P00012000 P 06/30/17 12.0 0.05 0.07
GG 170630P00012500 P 06/30/17 12.5 0.11 0.14
GG 170630P00013000 P 06/30/17 13.0 0.23 0.26
GG 170630P00013500 P 06/30/17 13.5 0.41 0.46
GG 170630P00014000 P 06/30/17 14.0 0.67 0.74
GG 170630P00014500 P 06/30/17 14.5 1.01 1.09
GG 170630P00015000 P 06/30/17 15.0 1.41 1.50
GG 170630P00015500 P 06/30/17 15.5 1.85 1.93
GG 170630P00016000 P 06/30/17 16.0 2.31 2.41
GG 170630P00016500 P 06/30/17 16.5 2.80 2.93
GG 170630P00017000 P 06/30/17 17.0 3.25 3.40
GG 170630P00017500 P 06/30/17 17.5 3.75 3.90
GG 170630P00018000 P 06/30/17 18.0 4.25 4.40
GG 170630P00018500 P 06/30/17 18.5 4.75 5.00
GG 170630P00019000 P 06/30/17 19.0 5.25 5.60
GG 170630P00019500 P 06/30/17 19.5 5.75 5.90
GG 170630P00020000 P 06/30/17 20.0 6.25 6.50
GG 170630P00020500 P 06/30/17 20.5 6.75 6.95
GG 170630P00021000 P 06/30/17 21.0 7.25 7.50
GG 170630P00021500 P 06/30/17 21.5 7.75 7.95
GG 170630P00022000 P 06/30/17 22.0 8.25 8.50
GG 170630P00022500 P 06/30/17 22.5 8.75 8.95
GG 170630P00023000 P 06/30/17 23.0 9.25 9.55
GG 170630P00023500 P 06/30/17 23.5 9.75 9.95
GG 170630P00024000 P 06/30/17 24.0 10.25 10.45
GG 170630P00024500 P 06/30/17 24.5 10.75 11.00
GG 170721C00004000 C 07/21/17 4.0 9.60 9.75
GG 170721C00005000 C 07/21/17 5.0 8.50 8.80
GG 170721C00006000 C 07/21/17 6.0 7.50 8.05
GG 170721C00007000 C 07/21/17 7.0 6.60 6.75
GG 170721C00008000 C 07/21/17 8.0 5.60 5.80
GG 170721C00009000 C 07/21/17 9.0 4.60 4.75
GG 170721C00010000 C 07/21/17 10.0 3.65 3.75
GG 170721C00011000 C 07/21/17 11.0 2.55 2.77
GG 170721C00012000 C 07/21/17 12.0 1.75 1.86
GG 170721C00013000 C 07/21/17 13.0 1.03 1.08
GG 170721C00014000 C 07/21/17 14.0 0.50 0.53
GG 170721C00015000 C 07/21/17 15.0 0.21 0.23
GG 170721C00016000 C 07/21/17 16.0 0.08 0.10
GG 170721C00017000 C 07/21/17 17.0 0.03 0.04
GG 170721C00018000 C 07/21/17 18.0 0.01 0.02
GG 170721C00019000 C 07/21/17 19.0 0.00 0.02
GG 170721C00020000 C 07/21/17 20.0 0.00 0.02
GG 170721C00021000 C 07/21/17 21.0 0.00 0.02
GG 170721C00022000 C 07/21/17 22.0 0.00 0.02
GG 170721C00023000 C 07/21/17 23.0 0.00 0.01
GG 170721C00024000 C 07/21/17 24.0 0.00 0.01
GG 170721C00025000 C 07/21/17 25.0 0.00 0.01
GG 170721C00026000 C 07/21/17 26.0 0.00 0.01
GG 170721C00027000 C 07/21/17 27.0 0.00 0.01
GG 170721P00004000 P 07/21/17 4.0 0.00 0.01
GG 170721P00005000 P 07/21/17 5.0 0.00 0.01
GG 170721P00006000 P 07/21/17 6.0 0.00 0.01
GG 170721P00007000 P 07/21/17 7.0 0.00 0.01
GG 170721P00008000 P 07/21/17 8.0 0.00 0.01
GG 170721P00009000 P 07/21/17 9.0 0.00 0.01
GG 170721P00010000 P 07/21/17 10.0 0.00 0.02
GG 170721P00011000 P 07/21/17 11.0 0.03 0.04
GG 170721P00012000 P 07/21/17 12.0 0.11 0.13
GG 170721P00013000 P 07/21/17 13.0 0.33 0.36
GG 170721P00014000 P 07/21/17 14.0 0.79 0.82
GG 170721P00015000 P 07/21/17 15.0 1.48 1.54
GG 170721P00016000 P 07/21/17 16.0 2.35 2.43
GG 170721P00017000 P 07/21/17 17.0 3.30 3.40
GG 170721P00018000 P 07/21/17 18.0 4.30 4.40
GG 170721P00019000 P 07/21/17 19.0 5.25 5.40
GG 170721P00020000 P 07/21/17 20.0 6.25 6.55
GG 170721P00021000 P 07/21/17 21.0 7.05 7.40
GG 170721P00022000 P 07/21/17 22.0 8.25 8.45
GG 170721P00023000 P 07/21/17 23.0 9.25 9.55
GG 170721P00024000 P 07/21/17 24.0 10.25 10.50
GG 170721P00025000 P 07/21/17 25.0 11.25 11.40
GG 170721P00026000 P 07/21/17 26.0 12.25 12.45
GG 170721P00027000 P 07/21/17 27.0 13.25 13.55
GG 171020C00009000 C 10/20/17 9.0 4.65 4.80
GG 171020C00010000 C 10/20/17 10.0 3.75 3.85
GG 171020C00011000 C 10/20/17 11.0 2.89 2.97
GG 171020C00012000 C 10/20/17 12.0 2.11 2.19
GG 171020C00013000 C 10/20/17 13.0 1.49 1.54
GG 171020C00014000 C 10/20/17 14.0 1.00 1.04
GG 171020C00015000 C 10/20/17 15.0 0.64 0.67
GG 171020C00016000 C 10/20/17 16.0 0.40 0.43
GG 171020C00017000 C 10/20/17 17.0 0.24 0.27
GG 171020C00018000 C 10/20/17 18.0 0.14 0.17
GG 171020C00019000 C 10/20/17 19.0 0.08 0.11
GG 171020C00020000 C 10/20/17 20.0 0.05 0.07
GG 171020C00021000 C 10/20/17 21.0 0.02 0.05
GG 171020C00022000 C 10/20/17 22.0 0.00 0.04
GG 171020C00023000 C 10/20/17 23.0 0.00 0.03
GG 171020C00024000 C 10/20/17 24.0 0.00 0.02
GG 171020C00025000 C 10/20/17 25.0 0.00 0.02
GG 171020C00026000 C 10/20/17 26.0 0.01 0.02
GG 171020C00027000 C 10/20/17 27.0 0.01 0.02
GG 171020P00009000 P 10/20/17 9.0 0.02 0.04
GG 171020P00010000 P 10/20/17 10.0 0.07 0.10
GG 171020P00011000 P 10/20/17 11.0 0.19 0.21
GG 171020P00012000 P 10/20/17 12.0 0.41 0.42
GG 171020P00013000 P 10/20/17 13.0 0.75 0.79
GG 171020P00014000 P 10/20/17 14.0 1.24 1.29
GG 171020P00015000 P 10/20/17 15.0 1.88 1.93
GG 171020P00016000 P 10/20/17 16.0 2.62 2.69
GG 171020P00017000 P 10/20/17 17.0 3.45 3.60
GG 171020P00018000 P 10/20/17 18.0 4.35 4.50
GG 171020P00019000 P 10/20/17 19.0 5.30 5.45
GG 171020P00020000 P 10/20/17 20.0 6.25 6.50
GG 171020P00021000 P 10/20/17 21.0 7.25 7.40
GG 171020P00022000 P 10/20/17 22.0 8.25 8.45
GG 171020P00023000 P 10/20/17 23.0 9.15 9.45
GG 171020P00024000 P 10/20/17 24.0 10.20 10.55
GG 171020P00025000 P 10/20/17 25.0 11.00 11.45
GG 171020P00026000 P 10/20/17 26.0 12.00 12.40
GG 171020P00027000 P 10/20/17 27.0 13.20 13.45
GG 180119C00003000 C 01/19/18 3.0 10.60 10.80
GG 180119C00005000 C 01/19/18 5.0 8.35 8.90
GG 180119C00006000 C 01/19/18 6.0 7.45 8.10
GG 180119C00007000 C 01/19/18 7.0 6.60 6.85
GG 180119C00008000 C 01/19/18 8.0 5.65 5.85
GG 180119C00009000 C 01/19/18 9.0 4.75 4.90
GG 180119C00010000 C 01/19/18 10.0 3.90 4.05
GG 180119C00011000 C 01/19/18 11.0 3.10 3.20
GG 180119C00012000 C 01/19/18 12.0 2.42 2.49
GG 180119C00013000 C 01/19/18 13.0 1.83 1.89
GG 180119C00014000 C 01/19/18 14.0 1.32 1.40
GG 180119C00015000 C 01/19/18 15.0 0.95 1.04
GG 180119C00016000 C 01/19/18 16.0 0.67 0.75
GG 180119C00017000 C 01/19/18 17.0 0.51 0.55
GG 180119C00018000 C 01/19/18 18.0 0.36 0.40
GG 180119C00019000 C 01/19/18 19.0 0.23 0.29
GG 180119C00020000 C 01/19/18 20.0 0.19 0.21
GG 180119C00021000 C 01/19/18 21.0 0.13 0.16
GG 180119C00022000 C 01/19/18 22.0 0.10 0.12
GG 180119C00023000 C 01/19/18 23.0 0.07 0.09
GG 180119C00024000 C 01/19/18 24.0 0.05 0.08
GG 180119C00025000 C 01/19/18 25.0 0.03 0.06
GG 180119C00026000 C 01/19/18 26.0 0.01 0.05
GG 180119C00027000 C 01/19/18 27.0 0.00 0.04
GG 180119C00028000 C 01/19/18 28.0 0.00 0.04
GG 180119C00029000 C 01/19/18 29.0 0.00 0.03
GG 180119C00030000 C 01/19/18 30.0 0.02 0.03
GG 180119C00035000 C 01/19/18 35.0 0.01 0.02
GG 180119P00003000 P 01/19/18 3.0 0.00 0.01
GG 180119P00005000 P 01/19/18 5.0 0.00 0.02
GG 180119P00006000 P 01/19/18 6.0 0.00 0.02
GG 180119P00007000 P 01/19/18 7.0 0.00 0.03
GG 180119P00008000 P 01/19/18 8.0 0.03 0.05
GG 180119P00009000 P 01/19/18 9.0 0.08 0.11
GG 180119P00010000 P 01/19/18 10.0 0.19 0.23
GG 180119P00011000 P 01/19/18 11.0 0.36 0.40
GG 180119P00012000 P 01/19/18 12.0 0.64 0.68
GG 180119P00013000 P 01/19/18 13.0 1.04 1.09
GG 180119P00014000 P 01/19/18 14.0 1.55 1.61
GG 180119P00015000 P 01/19/18 15.0 2.16 2.23
GG 180119P00016000 P 01/19/18 16.0 2.88 2.95
GG 180119P00017000 P 01/19/18 17.0 3.65 3.80
GG 180119P00018000 P 01/19/18 18.0 4.50 4.65
GG 180119P00019000 P 01/19/18 19.0 5.40 5.55
GG 180119P00020000 P 01/19/18 20.0 6.35 6.50
GG 180119P00021000 P 01/19/18 21.0 7.30 7.45
GG 180119P00022000 P 01/19/18 22.0 8.25 8.45
GG 180119P00023000 P 01/19/18 23.0 9.25 9.40
GG 180119P00024000 P 01/19/18 24.0 10.25 10.40
GG 180119P00025000 P 01/19/18 25.0 11.25 11.45
GG 180119P00026000 P 01/19/18 26.0 12.25 12.40
GG 180119P00027000 P 01/19/18 27.0 13.25 13.40
GG 180119P00028000 P 01/19/18 28.0 13.70 14.45
GG 180119P00029000 P 01/19/18 29.0 15.25 15.45
GG 180119P00030000 P 01/19/18 30.0 16.25 16.40
GG 180119P00035000 P 01/19/18 35.0 21.25 21.40
GG 190118C00003000 C 01/18/19 3.0 10.50 10.95
GG 190118C00005000 C 01/18/19 5.0 8.30 9.05
GG 190118C00008000 C 01/18/19 8.0 5.90 6.25
GG 190118C00010000 C 01/18/19 10.0 4.35 4.70
GG 190118C00013000 C 01/18/19 13.0 2.66 2.89
GG 190118C00015000 C 01/18/19 15.0 1.89 2.04
GG 190118C00017000 C 01/18/19 17.0 1.33 1.45
GG 190118C00020000 C 01/18/19 20.0 0.80 0.90
GG 190118C00022000 C 01/18/19 22.0 0.55 0.67
GG 190118C00025000 C 01/18/19 25.0 0.36 0.45
GG 190118C00027000 C 01/18/19 27.0 0.25 0.38
GG 190118C00030000 C 01/18/19 30.0 0.22 0.30
GG 190118P00003000 P 01/18/19 3.0 0.00 0.03
GG 190118P00005000 P 01/18/19 5.0 0.00 0.06
GG 190118P00008000 P 01/18/19 8.0 0.20 0.33
GG 190118P00010000 P 01/18/19 10.0 0.62 0.71
GG 190118P00013000 P 01/18/19 13.0 1.77 1.90
GG 190118P00015000 P 01/18/19 15.0 2.91 3.15
GG 190118P00017000 P 01/18/19 17.0 4.30 4.55
GG 190118P00020000 P 01/18/19 20.0 6.75 7.00
GG 190118P00022000 P 01/18/19 22.0 8.50 8.70
GG 190118P00025000 P 01/18/19 25.0 11.30 11.60
GG 190118P00027000 P 01/18/19 27.0 13.25 13.50
GG 190118P00030000 P 01/18/19 30.0 16.05 16.45

OPRA data is delayed 15 minutes.