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 (2017-01-06)Premium Content

Goldcorp Inc (GG)
As of Feb 22 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GG 170224C00009500 C 02/24/17 9.5 7.05 7.70
GG 170224C00010000 C 02/24/17 10.0 6.50 8.25
GG 170224C00010500 C 02/24/17 10.5 4.70 7.75
GG 170224C00011000 C 02/24/17 11.0 4.15 7.25
GG 170224C00011500 C 02/24/17 11.5 4.60 6.95
GG 170224C00012000 C 02/24/17 12.0 4.55 5.70
GG 170224C00012500 C 02/24/17 12.5 4.05 4.75
GG 170224C00013000 C 02/24/17 13.0 3.50 4.20
GG 170224C00013500 C 02/24/17 13.5 2.96 3.70
GG 170224C00014000 C 02/24/17 14.0 2.50 3.30
GG 170224C00014500 C 02/24/17 14.5 2.00 2.82
GG 170224C00015000 C 02/24/17 15.0 1.52 2.17
GG 170224C00015500 C 02/24/17 15.5 1.37 1.42
GG 170224C00016000 C 02/24/17 16.0 0.89 0.92
GG 170224C00016500 C 02/24/17 16.5 0.43 0.46
GG 170224C00017000 C 02/24/17 17.0 0.13 0.15
GG 170224C00017500 C 02/24/17 17.5 0.02 0.04
GG 170224C00018000 C 02/24/17 18.0 0.00 0.02
GG 170224C00018500 C 02/24/17 18.5 0.00 0.36
GG 170224C00019000 C 02/24/17 19.0 0.00 0.34
GG 170224C00019500 C 02/24/17 19.5 0.00 0.47
GG 170224C00020000 C 02/24/17 20.0 0.00 0.02
GG 170224C00020500 C 02/24/17 20.5 0.00 0.46
GG 170224C00021000 C 02/24/17 21.0 0.00 0.12
GG 170224C00021500 C 02/24/17 21.5 0.00 0.47
GG 170224C00022000 C 02/24/17 22.0 0.00 0.46
GG 170224C00022500 C 02/24/17 22.5 0.00 0.46
GG 170224C00023000 C 02/24/17 23.0 0.00 0.48
GG 170224C00023500 C 02/24/17 23.5 0.00 0.46
GG 170224C00024000 C 02/24/17 24.0 0.00 0.47
GG 170224C00024500 C 02/24/17 24.5 0.00 0.50
GG 170224P00009500 P 02/24/17 9.5 0.00 0.46
GG 170224P00010000 P 02/24/17 10.0 0.00 0.08
GG 170224P00010500 P 02/24/17 10.5 0.00 0.46
GG 170224P00011000 P 02/24/17 11.0 0.00 0.12
GG 170224P00011500 P 02/24/17 11.5 0.00 0.46
GG 170224P00012000 P 02/24/17 12.0 0.00 0.07
GG 170224P00012500 P 02/24/17 12.5 0.00 0.49
GG 170224P00013000 P 02/24/17 13.0 0.00 0.01
GG 170224P00013500 P 02/24/17 13.5 0.00 0.02
GG 170224P00014000 P 02/24/17 14.0 0.00 0.12
GG 170224P00014500 P 02/24/17 14.5 0.00 0.03
GG 170224P00015000 P 02/24/17 15.0 0.00 0.10
GG 170224P00015500 P 02/24/17 15.5 0.00 0.02
GG 170224P00016000 P 02/24/17 16.0 0.00 0.02
GG 170224P00016500 P 02/24/17 16.5 0.04 0.06
GG 170224P00017000 P 02/24/17 17.0 0.23 0.25
GG 170224P00017500 P 02/24/17 17.5 0.61 0.65
GG 170224P00018000 P 02/24/17 18.0 1.09 1.13
GG 170224P00018500 P 02/24/17 18.5 1.35 2.01
GG 170224P00019000 P 02/24/17 19.0 1.84 2.54
GG 170224P00019500 P 02/24/17 19.5 2.19 3.30
GG 170224P00020000 P 02/24/17 20.0 2.66 3.45
GG 170224P00020500 P 02/24/17 20.5 3.15 4.40
GG 170224P00021000 P 02/24/17 21.0 3.75 4.65
GG 170224P00021500 P 02/24/17 21.5 3.25 6.25
GG 170224P00022000 P 02/24/17 22.0 4.85 5.50
GG 170224P00022500 P 02/24/17 22.5 5.15 7.25
GG 170224P00023000 P 02/24/17 23.0 5.65 7.00
GG 170224P00023500 P 02/24/17 23.5 5.05 8.35
GG 170224P00024000 P 02/24/17 24.0 6.65 7.90
GG 170224P00024500 P 02/24/17 24.5 6.50 8.75
GG 170303C00007000 C 03/03/17 7.0 8.85 11.35
GG 170303C00007500 C 03/03/17 7.5 7.05 11.55
GG 170303C00008000 C 03/03/17 8.0 7.20 10.25
GG 170303C00008500 C 03/03/17 8.5 6.05 10.40
GG 170303C00009000 C 03/03/17 9.0 6.20 9.30
GG 170303C00009500 C 03/03/17 9.5 5.30 9.40
GG 170303C00010000 C 03/03/17 10.0 6.35 7.85
GG 170303C00010500 C 03/03/17 10.5 4.70 8.10
GG 170303C00011000 C 03/03/17 11.0 5.50 6.90
GG 170303C00011500 C 03/03/17 11.5 3.70 7.05
GG 170303C00012000 C 03/03/17 12.0 4.40 5.70
GG 170303C00012500 C 03/03/17 12.5 2.70 5.75
GG 170303C00013000 C 03/03/17 13.0 3.50 4.75
GG 170303C00013500 C 03/03/17 13.5 3.05 3.65
GG 170303C00014000 C 03/03/17 14.0 2.49 3.25
GG 170303C00014500 C 03/03/17 14.5 2.00 2.83
GG 170303C00015000 C 03/03/17 15.0 1.62 2.17
GG 170303C00015500 C 03/03/17 15.5 1.41 1.46
GG 170303C00016000 C 03/03/17 16.0 0.96 0.99
GG 170303C00016500 C 03/03/17 16.5 0.58 0.60
GG 170303C00017000 C 03/03/17 17.0 0.30 0.32
GG 170303C00017500 C 03/03/17 17.5 0.13 0.15
GG 170303C00018000 C 03/03/17 18.0 0.05 0.07
GG 170303C00018500 C 03/03/17 18.5 0.02 0.03
GG 170303C00019000 C 03/03/17 19.0 0.00 0.03
GG 170303C00019500 C 03/03/17 19.5 0.00 0.02
GG 170303C00020000 C 03/03/17 20.0 0.00 0.01
GG 170303C00020500 C 03/03/17 20.5 0.00 0.01
GG 170303C00021000 C 03/03/17 21.0 0.00 0.02
GG 170303C00021500 C 03/03/17 21.5 0.00 0.03
GG 170303C00022000 C 03/03/17 22.0 0.00 0.02
GG 170303C00022500 C 03/03/17 22.5 0.00 0.02
GG 170303C00023000 C 03/03/17 23.0 0.00 0.02
GG 170303C00023500 C 03/03/17 23.5 0.00 0.03
GG 170303C00024000 C 03/03/17 24.0 0.00 0.02
GG 170303C00024500 C 03/03/17 24.5 0.00 0.50
GG 170303P00007000 P 03/03/17 7.0 0.00 0.47
GG 170303P00007500 P 03/03/17 7.5 0.00 0.48
GG 170303P00008000 P 03/03/17 8.0 0.00 0.49
GG 170303P00008500 P 03/03/17 8.5 0.00 0.49
GG 170303P00009000 P 03/03/17 9.0 0.00 0.10
GG 170303P00009500 P 03/03/17 9.5 0.00 0.03
GG 170303P00010000 P 03/03/17 10.0 0.00 0.08
GG 170303P00010500 P 03/03/17 10.5 0.00 0.48
GG 170303P00011000 P 03/03/17 11.0 0.00 0.11
GG 170303P00011500 P 03/03/17 11.5 0.00 0.46
GG 170303P00012000 P 03/03/17 12.0 0.00 0.05
GG 170303P00012500 P 03/03/17 12.5 0.00 0.50
GG 170303P00013000 P 03/03/17 13.0 0.00 0.05
GG 170303P00013500 P 03/03/17 13.5 0.00 0.49
GG 170303P00014000 P 03/03/17 14.0 0.00 0.12
GG 170303P00014500 P 03/03/17 14.5 0.00 0.06
GG 170303P00015000 P 03/03/17 15.0 0.00 0.02
GG 170303P00015500 P 03/03/17 15.5 0.02 0.03
GG 170303P00016000 P 03/03/17 16.0 0.06 0.08
GG 170303P00016500 P 03/03/17 16.5 0.18 0.20
GG 170303P00017000 P 03/03/17 17.0 0.40 0.42
GG 170303P00017500 P 03/03/17 17.5 0.68 0.77
GG 170303P00018000 P 03/03/17 18.0 0.94 1.52
GG 170303P00018500 P 03/03/17 18.5 1.41 1.89
GG 170303P00019000 P 03/03/17 19.0 1.85 2.35
GG 170303P00019500 P 03/03/17 19.5 1.05 4.35
GG 170303P00020000 P 03/03/17 20.0 2.73 3.45
GG 170303P00020500 P 03/03/17 20.5 2.22 5.20
GG 170303P00021000 P 03/03/17 21.0 2.72 5.85
GG 170303P00021500 P 03/03/17 21.5 3.25 6.25
GG 170303P00022000 P 03/03/17 22.0 3.75 6.85
GG 170303P00022500 P 03/03/17 22.5 3.65 7.50
GG 170303P00023000 P 03/03/17 23.0 4.55 8.25
GG 170303P00023500 P 03/03/17 23.5 4.50 8.75
GG 170303P00024000 P 03/03/17 24.0 5.30 9.25
GG 170303P00024500 P 03/03/17 24.5 7.15 8.30
GG 170310C00011000 C 03/10/17 11.0 5.55 6.30
GG 170310C00011500 C 03/10/17 11.5 3.70 7.10
GG 170310C00012000 C 03/10/17 12.0 3.20 6.50
GG 170310C00012500 C 03/10/17 12.5 4.00 4.80
GG 170310C00013000 C 03/10/17 13.0 3.40 4.25
GG 170310C00013500 C 03/10/17 13.5 1.70 4.80
GG 170310C00014000 C 03/10/17 14.0 2.39 3.30
GG 170310C00014500 C 03/10/17 14.5 1.95 2.84
GG 170310C00015000 C 03/10/17 15.0 1.59 2.01
GG 170310C00015500 C 03/10/17 15.5 1.12 1.59
GG 170310C00016000 C 03/10/17 16.0 1.02 1.09
GG 170310C00016500 C 03/10/17 16.5 0.68 0.73
GG 170310C00017000 C 03/10/17 17.0 0.41 0.45
GG 170310C00017500 C 03/10/17 17.5 0.22 0.26
GG 170310C00018000 C 03/10/17 18.0 0.10 0.15
GG 170310C00018500 C 03/10/17 18.5 0.05 0.08
GG 170310C00019000 C 03/10/17 19.0 0.02 0.05
GG 170310C00019500 C 03/10/17 19.5 0.00 0.32
GG 170310C00020000 C 03/10/17 20.0 0.00 0.22
GG 170310C00020500 C 03/10/17 20.5 0.00 0.50
GG 170310C00021000 C 03/10/17 21.0 0.00 0.10
GG 170310C00021500 C 03/10/17 21.5 0.00 0.49
GG 170310C00022000 C 03/10/17 22.0 0.00 0.48
GG 170310C00022500 C 03/10/17 22.5 0.00 0.46
GG 170310C00023000 C 03/10/17 23.0 0.00 0.49
GG 170310C00023500 C 03/10/17 23.5 0.00 0.48
GG 170310C00024000 C 03/10/17 24.0 0.00 0.47
GG 170310C00024500 C 03/10/17 24.5 0.00 0.48
GG 170310P00011000 P 03/10/17 11.0 0.00 0.11
GG 170310P00011500 P 03/10/17 11.5 0.00 0.47
GG 170310P00012000 P 03/10/17 12.0 0.00 0.04
GG 170310P00012500 P 03/10/17 12.5 0.00 0.47
GG 170310P00013000 P 03/10/17 13.0 0.00 0.07
GG 170310P00013500 P 03/10/17 13.5 0.00 0.49
GG 170310P00014000 P 03/10/17 14.0 0.00 0.11
GG 170310P00014500 P 03/10/17 14.5 0.00 0.22
GG 170310P00015000 P 03/10/17 15.0 0.02 0.04
GG 170310P00015500 P 03/10/17 15.5 0.05 0.08
GG 170310P00016000 P 03/10/17 16.0 0.13 0.16
GG 170310P00016500 P 03/10/17 16.5 0.26 0.30
GG 170310P00017000 P 03/10/17 17.0 0.51 0.53
GG 170310P00017500 P 03/10/17 17.5 0.81 0.85
GG 170310P00018000 P 03/10/17 18.0 1.14 1.33
GG 170310P00018500 P 03/10/17 18.5 0.30 3.40
GG 170310P00019000 P 03/10/17 19.0 0.56 2.50
GG 170310P00019500 P 03/10/17 19.5 2.21 3.05
GG 170310P00020000 P 03/10/17 20.0 2.71 3.50
GG 170310P00020500 P 03/10/17 20.5 2.12 5.15
GG 170310P00021000 P 03/10/17 21.0 3.30 5.45
GG 170310P00021500 P 03/10/17 21.5 3.05 6.35
GG 170310P00022000 P 03/10/17 22.0 3.70 6.55
GG 170310P00022500 P 03/10/17 22.5 4.00 7.35
GG 170310P00023000 P 03/10/17 23.0 4.75 7.75
GG 170310P00023500 P 03/10/17 23.5 5.00 8.35
GG 170310P00024000 P 03/10/17 24.0 5.75 8.80
GG 170310P00024500 P 03/10/17 24.5 6.80 8.65
GG 170317C00004000 C 03/17/17 4.0 12.25 13.65
GG 170317C00005000 C 03/17/17 5.0 10.30 13.15
GG 170317C00005500 C 03/17/17 5.5 8.90 13.25
GG 170317C00006000 C 03/17/17 6.0 9.30 12.20
GG 170317C00006500 C 03/17/17 6.5 8.60 11.85
GG 170317C00007000 C 03/17/17 7.0 8.20 10.75
GG 170317C00007500 C 03/17/17 7.5 7.60 10.70
GG 170317C00008000 C 03/17/17 8.0 8.05 9.80
GG 170317C00008500 C 03/17/17 8.5 6.60 9.80
GG 170317C00009000 C 03/17/17 9.0 6.35 8.85
GG 170317C00009500 C 03/17/17 9.5 5.65 8.55
GG 170317C00010000 C 03/17/17 10.0 6.50 7.40
GG 170317C00010500 C 03/17/17 10.5 4.65 7.60
GG 170317C00011000 C 03/17/17 11.0 4.75 7.05
GG 170317C00011500 C 03/17/17 11.5 3.65 6.55
GG 170317C00012000 C 03/17/17 12.0 4.55 5.30
GG 170317C00012500 C 03/17/17 12.5 3.35 4.85
GG 170317C00013000 C 03/17/17 13.0 3.50 4.35
GG 170317C00013500 C 03/17/17 13.5 1.71 3.80
GG 170317C00014000 C 03/17/17 14.0 2.87 3.25
GG 170317C00014500 C 03/17/17 14.5 2.25 2.50
GG 170317C00015000 C 03/17/17 15.0 1.93 1.98
GG 170317C00015500 C 03/17/17 15.5 1.49 1.53
GG 170317C00016000 C 03/17/17 16.0 1.10 1.13
GG 170317C00016500 C 03/17/17 16.5 0.77 0.79
GG 170317C00017000 C 03/17/17 17.0 0.51 0.53
GG 170317C00017500 C 03/17/17 17.5 0.32 0.34
GG 170317C00018000 C 03/17/17 18.0 0.19 0.21
GG 170317C00018500 C 03/17/17 18.5 0.11 0.13
GG 170317C00019000 C 03/17/17 19.0 0.06 0.08
GG 170317C00019500 C 03/17/17 19.5 0.04 0.05
GG 170317C00020000 C 03/17/17 20.0 0.02 0.03
GG 170317C00020500 C 03/17/17 20.5 0.01 0.03
GG 170317C00021000 C 03/17/17 21.0 0.00 0.02
GG 170317C00021500 C 03/17/17 21.5 0.00 0.02
GG 170317C00022000 C 03/17/17 22.0 0.00 0.02
GG 170317C00022500 C 03/17/17 22.5 0.00 0.02
GG 170317C00023000 C 03/17/17 23.0 0.00 0.01
GG 170317C00023500 C 03/17/17 23.5 0.00 0.01
GG 170317C00024000 C 03/17/17 24.0 0.00 0.02
GG 170317C00024500 C 03/17/17 24.5 0.00 0.01
GG 170317C00025000 C 03/17/17 25.0 0.00 0.01
GG 170317C00026000 C 03/17/17 26.0 0.00 0.01
GG 170317C00027000 C 03/17/17 27.0 0.00 0.03
GG 170317C00028000 C 03/17/17 28.0 0.00 0.02
GG 170317P00004000 P 03/17/17 4.0 0.00 0.01
GG 170317P00005000 P 03/17/17 5.0 0.00 0.01
GG 170317P00005500 P 03/17/17 5.5 0.00 0.01
GG 170317P00006000 P 03/17/17 6.0 0.00 0.01
GG 170317P00006500 P 03/17/17 6.5 0.00 0.01
GG 170317P00007000 P 03/17/17 7.0 0.00 0.01
GG 170317P00007500 P 03/17/17 7.5 0.00 0.01
GG 170317P00008000 P 03/17/17 8.0 0.00 0.01
GG 170317P00008500 P 03/17/17 8.5 0.00 0.02
GG 170317P00009000 P 03/17/17 9.0 0.00 0.01
GG 170317P00009500 P 03/17/17 9.5 0.00 0.01
GG 170317P00010000 P 03/17/17 10.0 0.00 0.01
GG 170317P00010500 P 03/17/17 10.5 0.00 0.01
GG 170317P00011000 P 03/17/17 11.0 0.00 0.01
GG 170317P00011500 P 03/17/17 11.5 0.00 0.01
GG 170317P00012000 P 03/17/17 12.0 0.00 0.01
GG 170317P00012500 P 03/17/17 12.5 0.00 0.01
GG 170317P00013000 P 03/17/17 13.0 0.00 0.01
GG 170317P00013500 P 03/17/17 13.5 0.00 0.02
GG 170317P00014000 P 03/17/17 14.0 0.01 0.03
GG 170317P00014500 P 03/17/17 14.5 0.02 0.04
GG 170317P00015000 P 03/17/17 15.0 0.05 0.07
GG 170317P00015500 P 03/17/17 15.5 0.11 0.13
GG 170317P00016000 P 03/17/17 16.0 0.22 0.24
GG 170317P00016500 P 03/17/17 16.5 0.39 0.40
GG 170317P00017000 P 03/17/17 17.0 0.62 0.65
GG 170317P00017500 P 03/17/17 17.5 0.93 0.96
GG 170317P00018000 P 03/17/17 18.0 1.30 1.33
GG 170317P00018500 P 03/17/17 18.5 1.72 1.75
GG 170317P00019000 P 03/17/17 19.0 2.15 2.20
GG 170317P00019500 P 03/17/17 19.5 2.55 2.88
GG 170317P00020000 P 03/17/17 20.0 2.72 3.50
GG 170317P00020500 P 03/17/17 20.5 3.05 4.95
GG 170317P00021000 P 03/17/17 21.0 3.75 4.55
GG 170317P00021500 P 03/17/17 21.5 4.30 5.10
GG 170317P00022000 P 03/17/17 22.0 4.50 6.40
GG 170317P00022500 P 03/17/17 22.5 4.05 6.85
GG 170317P00023000 P 03/17/17 23.0 4.75 7.40
GG 170317P00023500 P 03/17/17 23.5 5.10 7.90
GG 170317P00024000 P 03/17/17 24.0 5.60 7.65
GG 170317P00024500 P 03/17/17 24.5 6.00 8.95
GG 170317P00025000 P 03/17/17 25.0 6.55 8.60
GG 170317P00026000 P 03/17/17 26.0 7.80 10.30
GG 170317P00027000 P 03/17/17 27.0 8.85 11.30
GG 170317P00028000 P 03/17/17 28.0 10.35 11.75
GG 170324C00010500 C 03/24/17 10.5 6.10 6.85
GG 170324C00011000 C 03/24/17 11.0 4.20 7.20
GG 170324C00011500 C 03/24/17 11.5 3.70 7.00
GG 170324C00012000 C 03/24/17 12.0 3.30 5.90
GG 170324C00012500 C 03/24/17 12.5 3.90 4.80
GG 170324C00013000 C 03/24/17 13.0 3.40 4.30
GG 170324C00013500 C 03/24/17 13.5 1.74 4.85
GG 170324C00014000 C 03/24/17 14.0 2.55 3.70
GG 170324C00014500 C 03/24/17 14.5 2.23 2.55
GG 170324C00015000 C 03/24/17 15.0 1.84 2.09
GG 170324C00015500 C 03/24/17 15.5 1.50 1.65
GG 170324C00016000 C 03/24/17 16.0 1.15 1.24
GG 170324C00016500 C 03/24/17 16.5 0.83 0.89
GG 170324C00017000 C 03/24/17 17.0 0.58 0.62
GG 170324C00017500 C 03/24/17 17.5 0.37 0.42
GG 170324C00018000 C 03/24/17 18.0 0.22 0.29
GG 170324C00018500 C 03/24/17 18.5 0.14 0.19
GG 170324C00019000 C 03/24/17 19.0 0.08 0.21
GG 170324C00019500 C 03/24/17 19.5 0.05 0.18
GG 170324C00020000 C 03/24/17 20.0 0.03 0.14
GG 170324C00020500 C 03/24/17 20.5 0.00 0.12
GG 170324C00021000 C 03/24/17 21.0 0.00 0.11
GG 170324C00021500 C 03/24/17 21.5 0.00 0.04
GG 170324C00022000 C 03/24/17 22.0 0.00 0.08
GG 170324C00022500 C 03/24/17 22.5 0.00 0.08
GG 170324C00023000 C 03/24/17 23.0 0.00 0.07
GG 170324C00023500 C 03/24/17 23.5 0.00 0.07
GG 170324C00024000 C 03/24/17 24.0 0.00 0.06
GG 170324C00024500 C 03/24/17 24.5 0.00 0.03
GG 170324P00010500 P 03/24/17 10.5 0.00 0.03
GG 170324P00011000 P 03/24/17 11.0 0.00 0.02
GG 170324P00011500 P 03/24/17 11.5 0.00 0.02
GG 170324P00012000 P 03/24/17 12.0 0.00 0.03
GG 170324P00012500 P 03/24/17 12.5 0.00 0.05
GG 170324P00013000 P 03/24/17 13.0 0.00 0.07
GG 170324P00013500 P 03/24/17 13.5 0.00 0.06
GG 170324P00014000 P 03/24/17 14.0 0.01 0.11
GG 170324P00014500 P 03/24/17 14.5 0.04 0.15
GG 170324P00015000 P 03/24/17 15.0 0.08 0.22
GG 170324P00015500 P 03/24/17 15.5 0.16 0.21
GG 170324P00016000 P 03/24/17 16.0 0.26 0.30
GG 170324P00016500 P 03/24/17 16.5 0.43 0.48
GG 170324P00017000 P 03/24/17 17.0 0.67 0.72
GG 170324P00017500 P 03/24/17 17.5 0.98 1.03
GG 170324P00018000 P 03/24/17 18.0 1.26 1.68
GG 170324P00018500 P 03/24/17 18.5 1.68 2.07
GG 170324P00019000 P 03/24/17 19.0 2.11 2.47
GG 170324P00019500 P 03/24/17 19.5 2.59 2.93
GG 170324P00020000 P 03/24/17 20.0 3.05 3.35
GG 170324P00020500 P 03/24/17 20.5 2.15 5.40
GG 170324P00021000 P 03/24/17 21.0 2.64 5.50
GG 170324P00021500 P 03/24/17 21.5 4.30 5.15
GG 170324P00022000 P 03/24/17 22.0 4.70 6.45
GG 170324P00022500 P 03/24/17 22.5 4.30 7.25
GG 170324P00023000 P 03/24/17 23.0 4.75 7.50
GG 170324P00023500 P 03/24/17 23.5 5.00 8.30
GG 170324P00024000 P 03/24/17 24.0 5.80 8.80
GG 170324P00024500 P 03/24/17 24.5 7.20 8.00
GG 170331C00012000 C 03/31/17 12.0 4.55 5.10
GG 170331C00012500 C 03/31/17 12.5 3.90 4.80
GG 170331C00013000 C 03/31/17 13.0 3.35 4.35
GG 170331C00013500 C 03/31/17 13.5 2.19 3.80
GG 170331C00014000 C 03/31/17 14.0 2.72 3.05
GG 170331C00014500 C 03/31/17 14.5 2.21 2.73
GG 170331C00015000 C 03/31/17 15.0 1.79 2.13
GG 170331C00015500 C 03/31/17 15.5 1.42 1.69
GG 170331C00016000 C 03/31/17 16.0 1.22 1.27
GG 170331C00016500 C 03/31/17 16.5 0.91 0.96
GG 170331C00017000 C 03/31/17 17.0 0.65 0.70
GG 170331C00017500 C 03/31/17 17.5 0.46 0.50
GG 170331C00018000 C 03/31/17 18.0 0.31 0.35
GG 170331C00018500 C 03/31/17 18.5 0.20 0.24
GG 170331C00019000 C 03/31/17 19.0 0.12 0.15
GG 170331C00019500 C 03/31/17 19.5 0.08 0.19
GG 170331C00020000 C 03/31/17 20.0 0.05 0.16
GG 170331C00020500 C 03/31/17 20.5 0.02 0.13
GG 170331C00021000 C 03/31/17 21.0 0.01 0.12
GG 170331C00021500 C 03/31/17 21.5 0.00 0.10
GG 170331C00022000 C 03/31/17 22.0 0.00 0.10
GG 170331C00022500 C 03/31/17 22.5 0.00 0.10
GG 170331C00023000 C 03/31/17 23.0 0.00 0.08
GG 170331C00023500 C 03/31/17 23.5 0.00 0.04
GG 170331C00024000 C 03/31/17 24.0 0.00 0.05
GG 170331C00024500 C 03/31/17 24.5 0.00 0.05
GG 170331P00012000 P 03/31/17 12.0 0.00 0.06
GG 170331P00012500 P 03/31/17 12.5 0.00 0.06
GG 170331P00013000 P 03/31/17 13.0 0.00 0.06
GG 170331P00013500 P 03/31/17 13.5 0.01 0.11
GG 170331P00014000 P 03/31/17 14.0 0.03 0.10
GG 170331P00014500 P 03/31/17 14.5 0.06 0.20
GG 170331P00015000 P 03/31/17 15.0 0.12 0.18
GG 170331P00015500 P 03/31/17 15.5 0.21 0.26
GG 170331P00016000 P 03/31/17 16.0 0.33 0.36
GG 170331P00016500 P 03/31/17 16.5 0.51 0.54
GG 170331P00017000 P 03/31/17 17.0 0.74 0.79
GG 170331P00017500 P 03/31/17 17.5 1.03 1.10
GG 170331P00018000 P 03/31/17 18.0 1.35 1.66
GG 170331P00018500 P 03/31/17 18.5 1.74 2.15
GG 170331P00019000 P 03/31/17 19.0 2.18 2.43
GG 170331P00019500 P 03/31/17 19.5 2.60 2.98
GG 170331P00020000 P 03/31/17 20.0 3.05 3.40
GG 170331P00020500 P 03/31/17 20.5 3.55 3.85
GG 170331P00021000 P 03/31/17 21.0 3.80 4.65
GG 170331P00021500 P 03/31/17 21.5 4.25 5.10
GG 170331P00022000 P 03/31/17 22.0 3.60 6.45
GG 170331P00022500 P 03/31/17 22.5 5.15 6.25
GG 170331P00023000 P 03/31/17 23.0 4.80 7.50
GG 170331P00023500 P 03/31/17 23.5 6.30 8.35
GG 170331P00024000 P 03/31/17 24.0 6.60 8.60
GG 170331P00024500 P 03/31/17 24.5 7.20 8.00
GG 170421C00006000 C 04/21/17 6.0 10.25 11.65
GG 170421C00007000 C 04/21/17 7.0 9.10 10.85
GG 170421C00008000 C 04/21/17 8.0 8.50 9.10
GG 170421C00009000 C 04/21/17 9.0 7.50 8.00
GG 170421C00010000 C 04/21/17 10.0 6.60 7.05
GG 170421C00011000 C 04/21/17 11.0 5.50 6.00
GG 170421C00012000 C 04/21/17 12.0 4.85 5.00
GG 170421C00013000 C 04/21/17 13.0 3.60 4.15
GG 170421C00014000 C 04/21/17 14.0 2.96 3.10
GG 170421C00015000 C 04/21/17 15.0 2.09 2.13
GG 170421C00016000 C 04/21/17 16.0 1.37 1.39
GG 170421C00017000 C 04/21/17 17.0 0.82 0.85
GG 170421C00018000 C 04/21/17 18.0 0.46 0.48
GG 170421C00019000 C 04/21/17 19.0 0.25 0.27
GG 170421C00020000 C 04/21/17 20.0 0.13 0.15
GG 170421C00021000 C 04/21/17 21.0 0.07 0.09
GG 170421C00022000 C 04/21/17 22.0 0.04 0.05
GG 170421C00023000 C 04/21/17 23.0 0.02 0.03
GG 170421C00024000 C 04/21/17 24.0 0.01 0.03
GG 170421C00025000 C 04/21/17 25.0 0.00 0.03
GG 170421C00026000 C 04/21/17 26.0 0.00 0.02
GG 170421C00027000 C 04/21/17 27.0 0.00 0.02
GG 170421C00028000 C 04/21/17 28.0 0.00 0.02
GG 170421C00029000 C 04/21/17 29.0 0.00 0.01
GG 170421C00030000 C 04/21/17 30.0 0.00 0.01
GG 170421C00031000 C 04/21/17 31.0 0.00 0.02
GG 170421C00032000 C 04/21/17 32.0 0.00 0.01
GG 170421C00033000 C 04/21/17 33.0 0.00 0.02
GG 170421C00034000 C 04/21/17 34.0 0.00 0.02
GG 170421C00035000 C 04/21/17 35.0 0.00 0.02
GG 170421P00006000 P 04/21/17 6.0 0.00 0.02
GG 170421P00007000 P 04/21/17 7.0 0.00 0.01
GG 170421P00008000 P 04/21/17 8.0 0.00 0.02
GG 170421P00009000 P 04/21/17 9.0 0.00 0.01
GG 170421P00010000 P 04/21/17 10.0 0.00 0.01
GG 170421P00011000 P 04/21/17 11.0 0.00 0.02
GG 170421P00012000 P 04/21/17 12.0 0.00 0.03
GG 170421P00013000 P 04/21/17 13.0 0.03 0.05
GG 170421P00014000 P 04/21/17 14.0 0.08 0.10
GG 170421P00015000 P 04/21/17 15.0 0.21 0.22
GG 170421P00016000 P 04/21/17 16.0 0.47 0.49
GG 170421P00017000 P 04/21/17 17.0 0.92 0.94
GG 170421P00018000 P 04/21/17 18.0 1.56 1.58
GG 170421P00019000 P 04/21/17 19.0 2.33 2.38
GG 170421P00020000 P 04/21/17 20.0 3.15 3.55
GG 170421P00021000 P 04/21/17 21.0 4.10 4.40
GG 170421P00022000 P 04/21/17 22.0 4.75 5.55
GG 170421P00023000 P 04/21/17 23.0 5.65 7.40
GG 170421P00024000 P 04/21/17 24.0 7.00 7.50
GG 170421P00025000 P 04/21/17 25.0 8.00 8.55
GG 170421P00026000 P 04/21/17 26.0 8.70 10.45
GG 170421P00027000 P 04/21/17 27.0 9.65 11.20
GG 170421P00028000 P 04/21/17 28.0 10.40 12.50
GG 170421P00029000 P 04/21/17 29.0 11.35 13.30
GG 170421P00030000 P 04/21/17 30.0 12.45 14.00
GG 170421P00031000 P 04/21/17 31.0 13.30 15.50
GG 170421P00032000 P 04/21/17 32.0 14.40 16.65
GG 170421P00033000 P 04/21/17 33.0 15.40 17.55
GG 170421P00034000 P 04/21/17 34.0 16.35 18.55
GG 170421P00035000 P 04/21/17 35.0 18.00 18.45
GG 170721C00004000 C 07/21/17 4.0 12.45 13.05
GG 170721C00005000 C 07/21/17 5.0 11.20 13.30
GG 170721C00006000 C 07/21/17 6.0 10.20 12.05
GG 170721C00007000 C 07/21/17 7.0 9.15 10.45
GG 170721C00008000 C 07/21/17 8.0 8.60 9.35
GG 170721C00009000 C 07/21/17 9.0 7.50 8.40
GG 170721C00010000 C 07/21/17 10.0 6.50 7.20
GG 170721C00011000 C 07/21/17 11.0 5.70 6.20
GG 170721C00012000 C 07/21/17 12.0 4.65 5.20
GG 170721C00013000 C 07/21/17 13.0 3.80 4.25
GG 170721C00014000 C 07/21/17 14.0 3.05 3.45
GG 170721C00015000 C 07/21/17 15.0 2.58 2.65
GG 170721C00016000 C 07/21/17 16.0 1.98 2.03
GG 170721C00017000 C 07/21/17 17.0 1.46 1.52
GG 170721C00018000 C 07/21/17 18.0 1.07 1.11
GG 170721C00019000 C 07/21/17 19.0 0.76 0.80
GG 170721C00020000 C 07/21/17 20.0 0.54 0.58
GG 170721C00021000 C 07/21/17 21.0 0.38 0.42
GG 170721C00022000 C 07/21/17 22.0 0.27 0.30
GG 170721C00023000 C 07/21/17 23.0 0.19 0.22
GG 170721C00024000 C 07/21/17 24.0 0.13 0.16
GG 170721C00025000 C 07/21/17 25.0 0.10 0.12
GG 170721C00026000 C 07/21/17 26.0 0.06 0.09
GG 170721C00027000 C 07/21/17 27.0 0.05 0.07
GG 170721P00004000 P 07/21/17 4.0 0.00 0.02
GG 170721P00005000 P 07/21/17 5.0 0.00 0.01
GG 170721P00006000 P 07/21/17 6.0 0.00 0.02
GG 170721P00007000 P 07/21/17 7.0 0.00 0.02
GG 170721P00008000 P 07/21/17 8.0 0.00 0.03
GG 170721P00009000 P 07/21/17 9.0 0.00 0.03
GG 170721P00010000 P 07/21/17 10.0 0.03 0.04
GG 170721P00011000 P 07/21/17 11.0 0.06 0.08
GG 170721P00012000 P 07/21/17 12.0 0.12 0.14
GG 170721P00013000 P 07/21/17 13.0 0.23 0.26
GG 170721P00014000 P 07/21/17 14.0 0.40 0.43
GG 170721P00015000 P 07/21/17 15.0 0.67 0.70
GG 170721P00016000 P 07/21/17 16.0 1.03 1.08
GG 170721P00017000 P 07/21/17 17.0 1.52 1.57
GG 170721P00018000 P 07/21/17 18.0 2.09 2.17
GG 170721P00019000 P 07/21/17 19.0 2.77 2.86
GG 170721P00020000 P 07/21/17 20.0 3.55 3.65
GG 170721P00021000 P 07/21/17 21.0 4.35 4.85
GG 170721P00022000 P 07/21/17 22.0 5.20 5.65
GG 170721P00023000 P 07/21/17 23.0 6.15 6.60
GG 170721P00024000 P 07/21/17 24.0 7.10 7.50
GG 170721P00025000 P 07/21/17 25.0 8.05 8.45
GG 170721P00026000 P 07/21/17 26.0 8.90 9.65
GG 170721P00027000 P 07/21/17 27.0 9.75 10.55
GG 171020C00009000 C 10/20/17 9.0 7.50 8.45
GG 171020C00010000 C 10/20/17 10.0 6.55 7.55
GG 171020C00011000 C 10/20/17 11.0 5.70 6.30
GG 171020C00012000 C 10/20/17 12.0 4.95 5.40
GG 171020C00013000 C 10/20/17 13.0 4.15 4.60
GG 171020C00014000 C 10/20/17 14.0 3.55 3.80
GG 171020C00015000 C 10/20/17 15.0 3.00 3.10
GG 171020C00016000 C 10/20/17 16.0 2.46 2.51
GG 171020C00017000 C 10/20/17 17.0 1.98 2.03
GG 171020C00018000 C 10/20/17 18.0 1.58 1.64
GG 171020C00019000 C 10/20/17 19.0 1.26 1.31
GG 171020C00020000 C 10/20/17 20.0 0.99 1.05
GG 171020C00021000 C 10/20/17 21.0 0.79 0.83
GG 171020C00022000 C 10/20/17 22.0 0.62 0.66
GG 171020C00023000 C 10/20/17 23.0 0.49 0.53
GG 171020C00024000 C 10/20/17 24.0 0.39 0.43
GG 171020C00025000 C 10/20/17 25.0 0.31 0.35
GG 171020C00026000 C 10/20/17 26.0 0.25 0.29
GG 171020C00027000 C 10/20/17 27.0 0.20 0.24
GG 171020P00009000 P 10/20/17 9.0 0.04 0.08
GG 171020P00010000 P 10/20/17 10.0 0.08 0.12
GG 171020P00011000 P 10/20/17 11.0 0.17 0.19
GG 171020P00012000 P 10/20/17 12.0 0.29 0.32
GG 171020P00013000 P 10/20/17 13.0 0.45 0.50
GG 171020P00014000 P 10/20/17 14.0 0.71 0.76
GG 171020P00015000 P 10/20/17 15.0 1.03 1.09
GG 171020P00016000 P 10/20/17 16.0 1.47 1.52
GG 171020P00017000 P 10/20/17 17.0 1.98 2.03
GG 171020P00018000 P 10/20/17 18.0 2.53 2.63
GG 171020P00019000 P 10/20/17 19.0 3.25 3.30
GG 171020P00020000 P 10/20/17 20.0 3.95 4.05
GG 171020P00021000 P 10/20/17 21.0 4.75 4.85
GG 171020P00022000 P 10/20/17 22.0 5.55 5.95
GG 171020P00023000 P 10/20/17 23.0 6.35 6.80
GG 171020P00024000 P 10/20/17 24.0 7.25 7.80
GG 171020P00025000 P 10/20/17 25.0 8.20 8.70
GG 171020P00026000 P 10/20/17 26.0 9.15 9.65
GG 171020P00027000 P 10/20/17 27.0 10.10 10.55
GG 180119C00003000 C 01/19/18 3.0 13.40 14.20
GG 180119C00005000 C 01/19/18 5.0 11.10 12.90
GG 180119C00008000 C 01/19/18 8.0 8.55 9.55
GG 180119C00010000 C 01/19/18 10.0 7.10 7.35
GG 180119C00012000 C 01/19/18 12.0 5.15 5.60
GG 180119C00015000 C 01/19/18 15.0 3.40 3.50
GG 180119C00017000 C 01/19/18 17.0 2.41 2.46
GG 180119C00020000 C 01/19/18 20.0 1.39 1.46
GG 180119C00022000 C 01/19/18 22.0 0.98 1.03
GG 180119C00025000 C 01/19/18 25.0 0.58 0.63
GG 180119C00030000 C 01/19/18 30.0 0.28 0.30
GG 180119C00035000 C 01/19/18 35.0 0.13 0.17
GG 180119P00003000 P 01/19/18 3.0 0.00 0.02
GG 180119P00005000 P 01/19/18 5.0 0.00 0.03
GG 180119P00008000 P 01/19/18 8.0 0.07 0.08
GG 180119P00010000 P 01/19/18 10.0 0.18 0.21
GG 180119P00012000 P 01/19/18 12.0 0.49 0.51
GG 180119P00015000 P 01/19/18 15.0 1.37 1.42
GG 180119P00017000 P 01/19/18 17.0 2.35 2.41
GG 180119P00020000 P 01/19/18 20.0 4.30 4.40
GG 180119P00022000 P 01/19/18 22.0 5.85 6.00
GG 180119P00025000 P 01/19/18 25.0 8.40 8.80
GG 180119P00030000 P 01/19/18 30.0 13.10 13.65
GG 180119P00035000 P 01/19/18 35.0 18.00 18.50
GG 190118C00003000 C 01/18/19 3.0 13.30 16.15
GG 190118C00005000 C 01/18/19 5.0 11.20 12.85
GG 190118C00008000 C 01/18/19 8.0 8.75 10.25
GG 190118C00010000 C 01/18/19 10.0 7.20 8.15
GG 190118C00013000 C 01/18/19 13.0 5.30 6.05
GG 190118C00015000 C 01/18/19 15.0 4.25 5.00
GG 190118C00017000 C 01/18/19 17.0 3.50 3.95
GG 190118C00020000 C 01/18/19 20.0 2.63 2.92
GG 190118C00022000 C 01/18/19 22.0 2.15 2.39
GG 190118C00025000 C 01/18/19 25.0 1.61 1.80
GG 190118C00027000 C 01/18/19 27.0 1.31 1.49
GG 190118C00030000 C 01/18/19 30.0 1.00 1.15
GG 190118P00003000 P 01/18/19 3.0 0.00 0.07
GG 190118P00005000 P 01/18/19 5.0 0.01 0.18
GG 190118P00008000 P 01/18/19 8.0 0.21 0.39
GG 190118P00010000 P 01/18/19 10.0 0.52 0.68
GG 190118P00013000 P 01/18/19 13.0 1.45 1.57
GG 190118P00015000 P 01/18/19 15.0 2.25 2.56
GG 190118P00017000 P 01/18/19 17.0 3.25 3.55
GG 190118P00020000 P 01/18/19 20.0 5.10 5.75
GG 190118P00022000 P 01/18/19 22.0 6.55 7.25
GG 190118P00025000 P 01/18/19 25.0 9.10 9.60
GG 190118P00027000 P 01/18/19 27.0 10.65 11.45
GG 190118P00030000 P 01/18/19 30.0 13.35 14.15

OPRA data is delayed 15 minutes.