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 Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GG 170127C00008000 C 01/27/17 8.0 7.10 7.65
GG 170127C00008500 C 01/27/17 8.5 5.85 8.85
GG 170127C00009000 C 01/27/17 9.0 6.05 8.55
GG 170127C00009500 C 01/27/17 9.5 5.05 7.85
GG 170127C00010000 C 01/27/17 10.0 5.10 7.05
GG 170127C00010500 C 01/27/17 10.5 4.00 6.85
GG 170127C00011000 C 01/27/17 11.0 4.05 4.85
GG 170127C00011500 C 01/27/17 11.5 3.65 4.20
GG 170127C00012000 C 01/27/17 12.0 3.10 3.70
GG 170127C00012500 C 01/27/17 12.5 2.61 3.20
GG 170127C00013000 C 01/27/17 13.0 2.37 2.41
GG 170127C00013500 C 01/27/17 13.5 1.61 1.97
GG 170127C00014000 C 01/27/17 14.0 1.39 1.43
GG 170127C00014500 C 01/27/17 14.5 0.94 0.97
GG 170127C00015000 C 01/27/17 15.0 0.55 0.57
GG 170127C00015500 C 01/27/17 15.5 0.27 0.29
GG 170127C00016000 C 01/27/17 16.0 0.12 0.13
GG 170127C00016500 C 01/27/17 16.5 0.04 0.06
GG 170127C00017000 C 01/27/17 17.0 0.01 0.03
GG 170127C00017500 C 01/27/17 17.5 0.00 0.03
GG 170127C00018000 C 01/27/17 18.0 0.00 0.02
GG 170127C00018500 C 01/27/17 18.5 0.00 0.03
GG 170127C00019000 C 01/27/17 19.0 0.00 0.03
GG 170127C00019500 C 01/27/17 19.5 0.00 0.03
GG 170127C00020000 C 01/27/17 20.0 0.00 0.01
GG 170127C00020500 C 01/27/17 20.5 0.00 0.02
GG 170127C00021000 C 01/27/17 21.0 0.00 0.02
GG 170127C00021500 C 01/27/17 21.5 0.00 0.02
GG 170127C00022000 C 01/27/17 22.0 0.00 0.01
GG 170127C00022500 C 01/27/17 22.5 0.00 0.01
GG 170127C00023000 C 01/27/17 23.0 0.00 0.02
GG 170127C00023500 C 01/27/17 23.5 0.00 0.02
GG 170127C00024000 C 01/27/17 24.0 0.00 0.01
GG 170127C00024500 C 01/27/17 24.5 0.00 0.01
GG 170127P00008000 P 01/27/17 8.0 0.00 0.02
GG 170127P00008500 P 01/27/17 8.5 0.00 0.12
GG 170127P00009000 P 01/27/17 9.0 0.00 0.01
GG 170127P00009500 P 01/27/17 9.5 0.00 0.02
GG 170127P00010000 P 01/27/17 10.0 0.00 0.04
GG 170127P00010500 P 01/27/17 10.5 0.00 0.02
GG 170127P00011000 P 01/27/17 11.0 0.00 0.03
GG 170127P00011500 P 01/27/17 11.5 0.00 0.04
GG 170127P00012000 P 01/27/17 12.0 0.00 0.03
GG 170127P00012500 P 01/27/17 12.5 0.00 0.01
GG 170127P00013000 P 01/27/17 13.0 0.00 0.02
GG 170127P00013500 P 01/27/17 13.5 0.00 0.03
GG 170127P00014000 P 01/27/17 14.0 0.02 0.03
GG 170127P00014500 P 01/27/17 14.5 0.06 0.08
GG 170127P00015000 P 01/27/17 15.0 0.17 0.19
GG 170127P00015500 P 01/27/17 15.5 0.39 0.41
GG 170127P00016000 P 01/27/17 16.0 0.73 0.75
GG 170127P00016500 P 01/27/17 16.5 1.15 1.18
GG 170127P00017000 P 01/27/17 17.0 1.40 1.80
GG 170127P00017500 P 01/27/17 17.5 1.88 2.42
GG 170127P00018000 P 01/27/17 18.0 2.36 2.90
GG 170127P00018500 P 01/27/17 18.5 2.82 3.30
GG 170127P00019000 P 01/27/17 19.0 3.30 5.55
GG 170127P00019500 P 01/27/17 19.5 3.25 6.00
GG 170127P00020000 P 01/27/17 20.0 4.30 6.55
GG 170127P00020500 P 01/27/17 20.5 4.20 7.00
GG 170127P00021000 P 01/27/17 21.0 5.05 7.50
GG 170127P00021500 P 01/27/17 21.5 5.75 8.00
GG 170127P00022000 P 01/27/17 22.0 6.00 8.55
GG 170127P00022500 P 01/27/17 22.5 6.30 9.00
GG 170127P00023000 P 01/27/17 23.0 5.70 9.55
GG 170127P00023500 P 01/27/17 23.5 6.10 10.20
GG 170127P00024000 P 01/27/17 24.0 6.70 10.25
GG 170127P00024500 P 01/27/17 24.5 8.90 9.30
GG 170203C00008000 C 02/03/17 8.0 7.05 7.90
GG 170203C00008500 C 02/03/17 8.5 6.60 9.00
GG 170203C00009000 C 02/03/17 9.0 6.00 8.30
GG 170203C00009500 C 02/03/17 9.5 3.95 8.10
GG 170203C00010000 C 02/03/17 10.0 5.15 7.35
GG 170203C00010500 C 02/03/17 10.5 4.60 6.90
GG 170203C00011000 C 02/03/17 11.0 4.10 6.40
GG 170203C00011500 C 02/03/17 11.5 3.60 4.20
GG 170203C00012000 C 02/03/17 12.0 3.15 3.65
GG 170203C00012500 C 02/03/17 12.5 2.60 3.20
GG 170203C00013000 C 02/03/17 13.0 2.14 2.71
GG 170203C00013500 C 02/03/17 13.5 1.69 2.20
GG 170203C00014000 C 02/03/17 14.0 1.46 1.49
GG 170203C00014500 C 02/03/17 14.5 1.04 1.12
GG 170203C00015000 C 02/03/17 15.0 0.69 0.73
GG 170203C00015500 C 02/03/17 15.5 0.43 0.45
GG 170203C00016000 C 02/03/17 16.0 0.23 0.27
GG 170203C00016500 C 02/03/17 16.5 0.12 0.16
GG 170203C00017000 C 02/03/17 17.0 0.06 0.11
GG 170203C00017500 C 02/03/17 17.5 0.03 0.06
GG 170203C00018000 C 02/03/17 18.0 0.00 0.05
GG 170203C00018500 C 02/03/17 18.5 0.00 0.05
GG 170203C00019000 C 02/03/17 19.0 0.00 0.06
GG 170203C00019500 C 02/03/17 19.5 0.00 0.06
GG 170203C00020000 C 02/03/17 20.0 0.00 0.04
GG 170203C00020500 C 02/03/17 20.5 0.00 0.03
GG 170203C00021000 C 02/03/17 21.0 0.00 0.05
GG 170203C00021500 C 02/03/17 21.5 0.00 0.03
GG 170203C00022000 C 02/03/17 22.0 0.00 0.03
GG 170203C00022500 C 02/03/17 22.5 0.00 0.02
GG 170203C00023000 C 02/03/17 23.0 0.00 0.01
GG 170203C00023500 C 02/03/17 23.5 0.00 0.03
GG 170203C00024000 C 02/03/17 24.0 0.00 0.01
GG 170203C00024500 C 02/03/17 24.5 0.00 0.03
GG 170203P00008000 P 02/03/17 8.0 0.00 0.03
GG 170203P00008500 P 02/03/17 8.5 0.00 0.03
GG 170203P00009000 P 02/03/17 9.0 0.00 0.06
GG 170203P00009500 P 02/03/17 9.5 0.00 0.02
GG 170203P00010000 P 02/03/17 10.0 0.00 0.03
GG 170203P00010500 P 02/03/17 10.5 0.00 0.05
GG 170203P00011000 P 02/03/17 11.0 0.00 0.02
GG 170203P00011500 P 02/03/17 11.5 0.00 0.02
GG 170203P00012000 P 02/03/17 12.0 0.00 0.03
GG 170203P00012500 P 02/03/17 12.5 0.00 0.04
GG 170203P00013000 P 02/03/17 13.0 0.00 0.04
GG 170203P00013500 P 02/03/17 13.5 0.03 0.06
GG 170203P00014000 P 02/03/17 14.0 0.07 0.11
GG 170203P00014500 P 02/03/17 14.5 0.15 0.19
GG 170203P00015000 P 02/03/17 15.0 0.30 0.35
GG 170203P00015500 P 02/03/17 15.5 0.53 0.56
GG 170203P00016000 P 02/03/17 16.0 0.84 0.88
GG 170203P00016500 P 02/03/17 16.5 1.20 1.32
GG 170203P00017000 P 02/03/17 17.0 1.45 1.82
GG 170203P00017500 P 02/03/17 17.5 1.92 2.68
GG 170203P00018000 P 02/03/17 18.0 2.37 2.75
GG 170203P00018500 P 02/03/17 18.5 2.86 4.00
GG 170203P00019000 P 02/03/17 19.0 3.35 5.00
GG 170203P00019500 P 02/03/17 19.5 3.80 4.75
GG 170203P00020000 P 02/03/17 20.0 4.30 5.65
GG 170203P00020500 P 02/03/17 20.5 3.40 7.05
GG 170203P00021000 P 02/03/17 21.0 5.35 6.65
GG 170203P00021500 P 02/03/17 21.5 5.80 7.15
GG 170203P00022000 P 02/03/17 22.0 6.25 7.70
GG 170203P00022500 P 02/03/17 22.5 6.80 8.10
GG 170203P00023000 P 02/03/17 23.0 5.80 9.55
GG 170203P00023500 P 02/03/17 23.5 6.20 10.05
GG 170203P00024000 P 02/03/17 24.0 6.70 10.50
GG 170203P00024500 P 02/03/17 24.5 8.85 9.40
GG 170210C00006000 C 02/10/17 6.0 9.05 9.70
GG 170210C00006500 C 02/10/17 6.5 6.75 10.80
GG 170210C00007000 C 02/10/17 7.0 6.30 10.60
GG 170210C00007500 C 02/10/17 7.5 5.65 10.05
GG 170210C00008000 C 02/10/17 8.0 5.50 9.50
GG 170210C00008500 C 02/10/17 8.5 6.00 8.85
GG 170210C00009000 C 02/10/17 9.0 5.75 8.55
GG 170210C00009500 C 02/10/17 9.5 5.30 7.95
GG 170210C00010000 C 02/10/17 10.0 4.85 7.50
GG 170210C00010500 C 02/10/17 10.5 4.30 7.00
GG 170210C00011000 C 02/10/17 11.0 4.15 6.50
GG 170210C00011500 C 02/10/17 11.5 3.65 6.00
GG 170210C00012000 C 02/10/17 12.0 3.15 5.65
GG 170210C00012500 C 02/10/17 12.5 2.64 3.20
GG 170210C00013000 C 02/10/17 13.0 2.15 2.74
GG 170210C00013500 C 02/10/17 13.5 1.71 2.22
GG 170210C00014000 C 02/10/17 14.0 1.51 1.55
GG 170210C00014500 C 02/10/17 14.5 1.12 1.16
GG 170210C00015000 C 02/10/17 15.0 0.79 0.83
GG 170210C00015500 C 02/10/17 15.5 0.53 0.56
GG 170210C00016000 C 02/10/17 16.0 0.33 0.37
GG 170210C00016500 C 02/10/17 16.5 0.20 0.24
GG 170210C00017000 C 02/10/17 17.0 0.12 0.15
GG 170210C00017500 C 02/10/17 17.5 0.07 0.10
GG 170210C00018000 C 02/10/17 18.0 0.04 0.08
GG 170210C00018500 C 02/10/17 18.5 0.01 0.05
GG 170210C00019000 C 02/10/17 19.0 0.00 0.05
GG 170210C00019500 C 02/10/17 19.5 0.00 0.04
GG 170210C00020000 C 02/10/17 20.0 0.00 0.03
GG 170210C00020500 C 02/10/17 20.5 0.00 0.03
GG 170210C00021000 C 02/10/17 21.0 0.00 0.04
GG 170210C00021500 C 02/10/17 21.5 0.00 0.03
GG 170210C00022000 C 02/10/17 22.0 0.00 0.03
GG 170210C00022500 C 02/10/17 22.5 0.00 0.04
GG 170210C00023000 C 02/10/17 23.0 0.00 0.02
GG 170210C00023500 C 02/10/17 23.5 0.00 0.02
GG 170210C00024000 C 02/10/17 24.0 0.00 0.03
GG 170210C00024500 C 02/10/17 24.5 0.00 0.02
GG 170210P00006000 P 02/10/17 6.0 0.00 0.02
GG 170210P00006500 P 02/10/17 6.5 0.00 0.02
GG 170210P00007000 P 02/10/17 7.0 0.00 0.07
GG 170210P00007500 P 02/10/17 7.5 0.00 0.05
GG 170210P00008000 P 02/10/17 8.0 0.00 0.02
GG 170210P00008500 P 02/10/17 8.5 0.00 0.06
GG 170210P00009000 P 02/10/17 9.0 0.00 0.02
GG 170210P00009500 P 02/10/17 9.5 0.00 0.05
GG 170210P00010000 P 02/10/17 10.0 0.00 0.02
GG 170210P00010500 P 02/10/17 10.5 0.00 0.06
GG 170210P00011000 P 02/10/17 11.0 0.00 0.05
GG 170210P00011500 P 02/10/17 11.5 0.00 0.02
GG 170210P00012000 P 02/10/17 12.0 0.00 0.03
GG 170210P00012500 P 02/10/17 12.5 0.00 0.04
GG 170210P00013000 P 02/10/17 13.0 0.03 0.06
GG 170210P00013500 P 02/10/17 13.5 0.06 0.09
GG 170210P00014000 P 02/10/17 14.0 0.13 0.16
GG 170210P00014500 P 02/10/17 14.5 0.23 0.27
GG 170210P00015000 P 02/10/17 15.0 0.40 0.43
GG 170210P00015500 P 02/10/17 15.5 0.63 0.66
GG 170210P00016000 P 02/10/17 16.0 0.94 0.97
GG 170210P00016500 P 02/10/17 16.5 1.13 1.38
GG 170210P00017000 P 02/10/17 17.0 1.56 1.97
GG 170210P00017500 P 02/10/17 17.5 1.97 2.47
GG 170210P00018000 P 02/10/17 18.0 2.43 2.77
GG 170210P00018500 P 02/10/17 18.5 2.86 3.35
GG 170210P00019000 P 02/10/17 19.0 3.40 3.85
GG 170210P00019500 P 02/10/17 19.5 3.80 5.15
GG 170210P00020000 P 02/10/17 20.0 4.05 6.00
GG 170210P00020500 P 02/10/17 20.5 4.85 5.65
GG 170210P00021000 P 02/10/17 21.0 5.30 7.05
GG 170210P00021500 P 02/10/17 21.5 5.65 6.50
GG 170210P00022000 P 02/10/17 22.0 6.20 8.50
GG 170210P00022500 P 02/10/17 22.5 6.70 9.00
GG 170210P00023000 P 02/10/17 23.0 5.65 9.55
GG 170210P00023500 P 02/10/17 23.5 6.05 10.10
GG 170210P00024000 P 02/10/17 24.0 6.65 10.55
GG 170210P00024500 P 02/10/17 24.5 8.85 9.40
GG 170217C00003000 C 02/17/17 3.0 12.15 12.60
GG 170217C00004000 C 02/17/17 4.0 9.50 12.80
GG 170217C00005000 C 02/17/17 5.0 8.50 11.70
GG 170217C00006000 C 02/17/17 6.0 7.45 10.70
GG 170217C00007000 C 02/17/17 7.0 6.15 9.75
GG 170217C00008000 C 02/17/17 8.0 6.95 8.80
GG 170217C00009000 C 02/17/17 9.0 5.85 7.20
GG 170217C00010000 C 02/17/17 10.0 5.15 5.80
GG 170217C00011000 C 02/17/17 11.0 4.20 4.60
GG 170217C00012000 C 02/17/17 12.0 3.30 3.50
GG 170217C00013000 C 02/17/17 13.0 2.45 2.49
GG 170217C00014000 C 02/17/17 14.0 1.60 1.63
GG 170217C00015000 C 02/17/17 15.0 0.92 0.94
GG 170217C00016000 C 02/17/17 16.0 0.46 0.48
GG 170217C00017000 C 02/17/17 17.0 0.21 0.23
GG 170217C00018000 C 02/17/17 18.0 0.10 0.11
GG 170217C00019000 C 02/17/17 19.0 0.04 0.06
GG 170217C00020000 C 02/17/17 20.0 0.02 0.03
GG 170217C00021000 C 02/17/17 21.0 0.01 0.03
GG 170217P00003000 P 02/17/17 3.0 0.00 0.02
GG 170217P00004000 P 02/17/17 4.0 0.00 0.03
GG 170217P00005000 P 02/17/17 5.0 0.00 0.02
GG 170217P00006000 P 02/17/17 6.0 0.00 0.02
GG 170217P00007000 P 02/17/17 7.0 0.00 0.02
GG 170217P00008000 P 02/17/17 8.0 0.00 0.02
GG 170217P00009000 P 02/17/17 9.0 0.00 0.03
GG 170217P00010000 P 02/17/17 10.0 0.00 0.02
GG 170217P00011000 P 02/17/17 11.0 0.00 0.03
GG 170217P00012000 P 02/17/17 12.0 0.02 0.03
GG 170217P00013000 P 02/17/17 13.0 0.07 0.08
GG 170217P00014000 P 02/17/17 14.0 0.21 0.22
GG 170217P00015000 P 02/17/17 15.0 0.52 0.54
GG 170217P00016000 P 02/17/17 16.0 1.06 1.08
GG 170217P00017000 P 02/17/17 17.0 1.81 1.83
GG 170217P00018000 P 02/17/17 18.0 2.69 2.72
GG 170217P00019000 P 02/17/17 19.0 3.55 3.70
GG 170217P00020000 P 02/17/17 20.0 4.40 4.80
GG 170217P00021000 P 02/17/17 21.0 5.35 5.90
GG 170224C00009500 C 02/24/17 9.5 5.70 6.25
GG 170224C00010000 C 02/24/17 10.0 5.10 7.55
GG 170224C00010500 C 02/24/17 10.5 4.70 6.50
GG 170224C00011000 C 02/24/17 11.0 4.10 5.50
GG 170224C00011500 C 02/24/17 11.5 3.50 5.45
GG 170224C00012000 C 02/24/17 12.0 3.10 5.05
GG 170224C00012500 C 02/24/17 12.5 2.84 3.20
GG 170224C00013000 C 02/24/17 13.0 2.39 2.74
GG 170224C00013500 C 02/24/17 13.5 1.96 2.29
GG 170224C00014000 C 02/24/17 14.0 1.57 1.82
GG 170224C00014500 C 02/24/17 14.5 1.28 1.32
GG 170224C00015000 C 02/24/17 15.0 0.98 1.01
GG 170224C00015500 C 02/24/17 15.5 0.72 0.75
GG 170224C00016000 C 02/24/17 16.0 0.51 0.55
GG 170224C00016500 C 02/24/17 16.5 0.36 0.40
GG 170224C00017000 C 02/24/17 17.0 0.25 0.28
GG 170224C00017500 C 02/24/17 17.5 0.17 0.20
GG 170224C00018000 C 02/24/17 18.0 0.11 0.17
GG 170224C00018500 C 02/24/17 18.5 0.07 0.11
GG 170224C00019000 C 02/24/17 19.0 0.04 0.09
GG 170224C00019500 C 02/24/17 19.5 0.04 0.08
GG 170224C00020000 C 02/24/17 20.0 0.02 0.06
GG 170224C00020500 C 02/24/17 20.5 0.01 0.05
GG 170224C00021000 C 02/24/17 21.0 0.00 0.05
GG 170224C00021500 C 02/24/17 21.5 0.00 0.04
GG 170224C00022000 C 02/24/17 22.0 0.00 0.03
GG 170224C00022500 C 02/24/17 22.5 0.00 0.03
GG 170224C00023000 C 02/24/17 23.0 0.00 0.02
GG 170224C00023500 C 02/24/17 23.5 0.00 0.04
GG 170224C00024000 C 02/24/17 24.0 0.00 0.03
GG 170224C00024500 C 02/24/17 24.5 0.00 0.03
GG 170224P00009500 P 02/24/17 9.5 0.00 0.02
GG 170224P00010000 P 02/24/17 10.0 0.00 0.03
GG 170224P00010500 P 02/24/17 10.5 0.00 0.02
GG 170224P00011000 P 02/24/17 11.0 0.00 0.04
GG 170224P00011500 P 02/24/17 11.5 0.00 0.05
GG 170224P00012000 P 02/24/17 12.0 0.02 0.07
GG 170224P00012500 P 02/24/17 12.5 0.04 0.08
GG 170224P00013000 P 02/24/17 13.0 0.09 0.14
GG 170224P00013500 P 02/24/17 13.5 0.15 0.19
GG 170224P00014000 P 02/24/17 14.0 0.24 0.29
GG 170224P00014500 P 02/24/17 14.5 0.38 0.42
GG 170224P00015000 P 02/24/17 15.0 0.57 0.60
GG 170224P00015500 P 02/24/17 15.5 0.82 0.84
GG 170224P00016000 P 02/24/17 16.0 1.10 1.15
GG 170224P00016500 P 02/24/17 16.5 1.43 1.57
GG 170224P00017000 P 02/24/17 17.0 1.76 1.96
GG 170224P00017500 P 02/24/17 17.5 2.08 2.38
GG 170224P00018000 P 02/24/17 18.0 2.57 2.84
GG 170224P00018500 P 02/24/17 18.5 2.99 3.30
GG 170224P00019000 P 02/24/17 19.0 3.55 3.80
GG 170224P00019500 P 02/24/17 19.5 3.70 4.30
GG 170224P00020000 P 02/24/17 20.0 3.95 6.40
GG 170224P00020500 P 02/24/17 20.5 4.85 5.35
GG 170224P00021000 P 02/24/17 21.0 5.35 5.95
GG 170224P00021500 P 02/24/17 21.5 5.85 7.80
GG 170224P00022000 P 02/24/17 22.0 6.35 7.95
GG 170224P00022500 P 02/24/17 22.5 6.80 8.55
GG 170224P00023000 P 02/24/17 23.0 6.70 9.60
GG 170224P00023500 P 02/24/17 23.5 6.05 10.05
GG 170224P00024000 P 02/24/17 24.0 6.55 10.55
GG 170224P00024500 P 02/24/17 24.5 8.85 9.35
GG 170303C00007000 C 03/03/17 7.0 8.10 8.90
GG 170303C00007500 C 03/03/17 7.5 5.95 10.00
GG 170303C00008000 C 03/03/17 8.0 6.85 9.70
GG 170303C00008500 C 03/03/17 8.5 5.95 9.10
GG 170303C00009000 C 03/03/17 9.0 5.85 8.60
GG 170303C00009500 C 03/03/17 9.5 5.60 8.20
GG 170303C00010000 C 03/03/17 10.0 5.10 6.90
GG 170303C00010500 C 03/03/17 10.5 4.60 6.50
GG 170303C00011000 C 03/03/17 11.0 4.15 4.75
GG 170303C00011500 C 03/03/17 11.5 3.50 5.45
GG 170303C00012000 C 03/03/17 12.0 3.00 5.15
GG 170303C00012500 C 03/03/17 12.5 2.82 3.20
GG 170303C00013000 C 03/03/17 13.0 2.43 2.78
GG 170303C00013500 C 03/03/17 13.5 2.02 2.35
GG 170303C00014000 C 03/03/17 14.0 1.69 1.73
GG 170303C00014500 C 03/03/17 14.5 1.33 1.39
GG 170303C00015000 C 03/03/17 15.0 1.04 1.08
GG 170303C00015500 C 03/03/17 15.5 0.79 0.82
GG 170303C00016000 C 03/03/17 16.0 0.59 0.62
GG 170303C00016500 C 03/03/17 16.5 0.40 0.46
GG 170303C00017000 C 03/03/17 17.0 0.29 0.34
GG 170303C00017500 C 03/03/17 17.5 0.21 0.28
GG 170303C00018000 C 03/03/17 18.0 0.14 0.21
GG 170303C00018500 C 03/03/17 18.5 0.11 0.15
GG 170303C00019000 C 03/03/17 19.0 0.08 0.12
GG 170303C00019500 C 03/03/17 19.5 0.05 0.09
GG 170303C00020000 C 03/03/17 20.0 0.04 0.08
GG 170303C00020500 C 03/03/17 20.5 0.02 0.07
GG 170303C00021000 C 03/03/17 21.0 0.01 0.06
GG 170303C00021500 C 03/03/17 21.5 0.00 0.06
GG 170303C00022000 C 03/03/17 22.0 0.00 0.05
GG 170303C00022500 C 03/03/17 22.5 0.00 0.05
GG 170303C00023000 C 03/03/17 23.0 0.00 0.05
GG 170303C00023500 C 03/03/17 23.5 0.00 0.04
GG 170303C00024000 C 03/03/17 24.0 0.00 0.04
GG 170303C00024500 C 03/03/17 24.5 0.00 0.03
GG 170303P00007000 P 03/03/17 7.0 0.00 0.02
GG 170303P00007500 P 03/03/17 7.5 0.00 0.02
GG 170303P00008000 P 03/03/17 8.0 0.00 0.03
GG 170303P00008500 P 03/03/17 8.5 0.00 0.03
GG 170303P00009000 P 03/03/17 9.0 0.00 0.03
GG 170303P00009500 P 03/03/17 9.5 0.00 0.04
GG 170303P00010000 P 03/03/17 10.0 0.00 0.02
GG 170303P00010500 P 03/03/17 10.5 0.00 0.03
GG 170303P00011000 P 03/03/17 11.0 0.00 0.04
GG 170303P00011500 P 03/03/17 11.5 0.02 0.05
GG 170303P00012000 P 03/03/17 12.0 0.03 0.08
GG 170303P00012500 P 03/03/17 12.5 0.06 0.13
GG 170303P00013000 P 03/03/17 13.0 0.11 0.16
GG 170303P00013500 P 03/03/17 13.5 0.18 0.23
GG 170303P00014000 P 03/03/17 14.0 0.29 0.33
GG 170303P00014500 P 03/03/17 14.5 0.44 0.49
GG 170303P00015000 P 03/03/17 15.0 0.64 0.66
GG 170303P00015500 P 03/03/17 15.5 0.87 0.91
GG 170303P00016000 P 03/03/17 16.0 1.18 1.21
GG 170303P00016500 P 03/03/17 16.5 1.51 1.56
GG 170303P00017000 P 03/03/17 17.0 1.81 2.03
GG 170303P00017500 P 03/03/17 17.5 2.13 2.44
GG 170303P00018000 P 03/03/17 18.0 2.63 2.86
GG 170303P00018500 P 03/03/17 18.5 3.00 3.35
GG 170303P00019000 P 03/03/17 19.0 3.50 3.80
GG 170303P00019500 P 03/03/17 19.5 4.00 4.30
GG 170303P00020000 P 03/03/17 20.0 3.60 6.10
GG 170303P00020500 P 03/03/17 20.5 4.85 6.15
GG 170303P00021000 P 03/03/17 21.0 5.30 7.10
GG 170303P00021500 P 03/03/17 21.5 5.80 7.20
GG 170303P00022000 P 03/03/17 22.0 6.15 7.50
GG 170303P00022500 P 03/03/17 22.5 6.80 7.95
GG 170303P00023000 P 03/03/17 23.0 6.20 9.85
GG 170303P00023500 P 03/03/17 23.5 7.05 10.05
GG 170303P00024000 P 03/03/17 24.0 6.60 10.55
GG 170303P00024500 P 03/03/17 24.5 8.85 9.40
GG 170421C00006000 C 04/21/17 6.0 9.15 9.70
GG 170421C00007000 C 04/21/17 7.0 6.50 10.30
GG 170421C00008000 C 04/21/17 8.0 7.20 7.70
GG 170421C00009000 C 04/21/17 9.0 6.10 6.70
GG 170421C00010000 C 04/21/17 10.0 5.25 5.65
GG 170421C00011000 C 04/21/17 11.0 4.15 4.75
GG 170421C00012000 C 04/21/17 12.0 3.45 3.60
GG 170421C00013000 C 04/21/17 13.0 2.68 2.71
GG 170421C00014000 C 04/21/17 14.0 1.95 1.98
GG 170421C00015000 C 04/21/17 15.0 1.37 1.38
GG 170421C00016000 C 04/21/17 16.0 0.91 0.93
GG 170421C00017000 C 04/21/17 17.0 0.60 0.61
GG 170421C00018000 C 04/21/17 18.0 0.38 0.40
GG 170421C00019000 C 04/21/17 19.0 0.24 0.26
GG 170421C00020000 C 04/21/17 20.0 0.16 0.17
GG 170421C00021000 C 04/21/17 21.0 0.10 0.12
GG 170421C00022000 C 04/21/17 22.0 0.06 0.08
GG 170421C00023000 C 04/21/17 23.0 0.04 0.06
GG 170421C00024000 C 04/21/17 24.0 0.03 0.05
GG 170421C00025000 C 04/21/17 25.0 0.03 0.04
GG 170421C00026000 C 04/21/17 26.0 0.01 0.03
GG 170421C00027000 C 04/21/17 27.0 0.00 0.04
GG 170421C00028000 C 04/21/17 28.0 0.00 0.03
GG 170421C00029000 C 04/21/17 29.0 0.00 0.03
GG 170421C00030000 C 04/21/17 30.0 0.00 0.03
GG 170421C00031000 C 04/21/17 31.0 0.00 0.02
GG 170421C00032000 C 04/21/17 32.0 0.00 0.02
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 0.01
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 0.03
GG 170421P00010000 P 04/21/17 10.0 0.02 0.03
GG 170421P00011000 P 04/21/17 11.0 0.06 0.07
GG 170421P00012000 P 04/21/17 12.0 0.13 0.16
GG 170421P00013000 P 04/21/17 13.0 0.29 0.30
GG 170421P00014000 P 04/21/17 14.0 0.55 0.57
GG 170421P00015000 P 04/21/17 15.0 0.95 0.97
GG 170421P00016000 P 04/21/17 16.0 1.50 1.52
GG 170421P00017000 P 04/21/17 17.0 2.18 2.20
GG 170421P00018000 P 04/21/17 18.0 2.96 3.05
GG 170421P00019000 P 04/21/17 19.0 3.70 3.95
GG 170421P00020000 P 04/21/17 20.0 4.50 4.90
GG 170421P00021000 P 04/21/17 21.0 5.50 5.80
GG 170421P00022000 P 04/21/17 22.0 6.40 6.90
GG 170421P00023000 P 04/21/17 23.0 7.35 7.85
GG 170421P00024000 P 04/21/17 24.0 8.25 8.90
GG 170421P00025000 P 04/21/17 25.0 9.35 9.85
GG 170421P00026000 P 04/21/17 26.0 8.70 12.00
GG 170421P00027000 P 04/21/17 27.0 9.70 12.95
GG 170421P00028000 P 04/21/17 28.0 12.35 13.15
GG 170421P00029000 P 04/21/17 29.0 11.70 15.35
GG 170421P00030000 P 04/21/17 30.0 12.65 15.95
GG 170421P00031000 P 04/21/17 31.0 13.65 17.10
GG 170421P00032000 P 04/21/17 32.0 14.65 18.10
GG 170421P00033000 P 04/21/17 33.0 15.65 19.55
GG 170421P00034000 P 04/21/17 34.0 16.65 20.20
GG 170421P00035000 P 04/21/17 35.0 19.40 19.75
GG 170721C00004000 C 07/21/17 4.0 11.05 11.70
GG 170721C00005000 C 07/21/17 5.0 8.15 12.30
GG 170721C00006000 C 07/21/17 6.0 8.00 10.00
GG 170721C00007000 C 07/21/17 7.0 7.00 10.00
GG 170721C00008000 C 07/21/17 8.0 6.90 7.75
GG 170721C00009000 C 07/21/17 9.0 6.10 6.70
GG 170721C00010000 C 07/21/17 10.0 5.30 5.85
GG 170721C00011000 C 07/21/17 11.0 4.55 4.90
GG 170721C00012000 C 07/21/17 12.0 3.70 4.05
GG 170721C00013000 C 07/21/17 13.0 3.05 3.15
GG 170721C00014000 C 07/21/17 14.0 2.41 2.47
GG 170721C00015000 C 07/21/17 15.0 1.88 1.92
GG 170721C00016000 C 07/21/17 16.0 1.43 1.47
GG 170721C00017000 C 07/21/17 17.0 1.08 1.12
GG 170721C00018000 C 07/21/17 18.0 0.81 0.85
GG 170721C00019000 C 07/21/17 19.0 0.61 0.65
GG 170721C00020000 C 07/21/17 20.0 0.46 0.49
GG 170721C00021000 C 07/21/17 21.0 0.35 0.38
GG 170721C00022000 C 07/21/17 22.0 0.26 0.30
GG 170721C00023000 C 07/21/17 23.0 0.20 0.23
GG 170721C00024000 C 07/21/17 24.0 0.16 0.18
GG 170721C00025000 C 07/21/17 25.0 0.12 0.15
GG 170721C00026000 C 07/21/17 26.0 0.10 0.12
GG 170721C00027000 C 07/21/17 27.0 0.07 0.10
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 0.03
GG 170721P00008000 P 07/21/17 8.0 0.02 0.04
GG 170721P00009000 P 07/21/17 9.0 0.05 0.07
GG 170721P00010000 P 07/21/17 10.0 0.11 0.13
GG 170721P00011000 P 07/21/17 11.0 0.22 0.24
GG 170721P00012000 P 07/21/17 12.0 0.38 0.42
GG 170721P00013000 P 07/21/17 13.0 0.64 0.68
GG 170721P00014000 P 07/21/17 14.0 0.98 1.02
GG 170721P00015000 P 07/21/17 15.0 1.43 1.47
GG 170721P00016000 P 07/21/17 16.0 1.98 2.02
GG 170721P00017000 P 07/21/17 17.0 2.62 2.68
GG 170721P00018000 P 07/21/17 18.0 3.35 3.45
GG 170721P00019000 P 07/21/17 19.0 4.15 4.25
GG 170721P00020000 P 07/21/17 20.0 4.80 5.25
GG 170721P00021000 P 07/21/17 21.0 5.75 6.10
GG 170721P00022000 P 07/21/17 22.0 6.60 7.05
GG 170721P00023000 P 07/21/17 23.0 7.50 7.95
GG 170721P00024000 P 07/21/17 24.0 8.45 8.90
GG 170721P00025000 P 07/21/17 25.0 9.45 9.85
GG 170721P00026000 P 07/21/17 26.0 10.40 10.90
GG 170721P00027000 P 07/21/17 27.0 11.35 11.90
GG 180119C00003000 C 01/19/18 3.0 11.75 12.75
GG 180119C00005000 C 01/19/18 5.0 9.85 10.75
GG 180119C00008000 C 01/19/18 8.0 7.40 7.95
GG 180119C00010000 C 01/19/18 10.0 5.75 6.20
GG 180119C00012000 C 01/19/18 12.0 4.30 4.55
GG 180119C00015000 C 01/19/18 15.0 2.68 2.83
GG 180119C00017000 C 01/19/18 17.0 1.90 2.13
GG 180119C00020000 C 01/19/18 20.0 1.13 1.22
GG 180119C00022000 C 01/19/18 22.0 0.81 0.90
GG 180119C00025000 C 01/19/18 25.0 0.50 0.57
GG 180119C00030000 C 01/19/18 30.0 0.25 0.33
GG 180119C00035000 C 01/19/18 35.0 0.12 0.27
GG 180119P00003000 P 01/19/18 3.0 0.00 0.04
GG 180119P00005000 P 01/19/18 5.0 0.00 0.07
GG 180119P00008000 P 01/19/18 8.0 0.14 0.18
GG 180119P00010000 P 01/19/18 10.0 0.33 0.44
GG 180119P00012000 P 01/19/18 12.0 0.88 0.94
GG 180119P00015000 P 01/19/18 15.0 2.15 2.23
GG 180119P00017000 P 01/19/18 17.0 3.30 3.45
GG 180119P00020000 P 01/19/18 20.0 5.50 5.65
GG 180119P00022000 P 01/19/18 22.0 7.05 7.60
GG 180119P00025000 P 01/19/18 25.0 9.70 10.30
GG 180119P00030000 P 01/19/18 30.0 14.40 14.95
GG 180119P00035000 P 01/19/18 35.0 19.35 20.00
GG 190118C00003000 C 01/18/19 3.0 11.35 13.25
GG 190118C00005000 C 01/18/19 5.0 9.95 11.15
GG 190118C00008000 C 01/18/19 8.0 7.70 8.45
GG 190118C00010000 C 01/18/19 10.0 6.30 6.90
GG 190118C00013000 C 01/18/19 13.0 4.55 5.15
GG 190118C00015000 C 01/18/19 15.0 3.65 4.15
GG 190118C00017000 C 01/18/19 17.0 3.00 3.25
GG 190118C00020000 C 01/18/19 20.0 2.17 2.41
GG 190118C00022000 C 01/18/19 22.0 1.77 2.02
GG 190118C00025000 C 01/18/19 25.0 1.32 1.59
GG 190118C00027000 C 01/18/19 27.0 1.09 1.27
GG 190118C00030000 C 01/18/19 30.0 0.69 1.11
GG 190118P00003000 P 01/18/19 3.0 0.00 0.10
GG 190118P00005000 P 01/18/19 5.0 0.04 0.22
GG 190118P00008000 P 01/18/19 8.0 0.31 0.61
GG 190118P00010000 P 01/18/19 10.0 0.81 1.00
GG 190118P00013000 P 01/18/19 13.0 1.96 2.15
GG 190118P00015000 P 01/18/19 15.0 3.00 3.20
GG 190118P00017000 P 01/18/19 17.0 4.15 4.65
GG 190118P00020000 P 01/18/19 20.0 6.20 6.75
GG 190118P00022000 P 01/18/19 22.0 7.70 8.55
GG 190118P00025000 P 01/18/19 25.0 10.30 10.95
GG 190118P00027000 P 01/18/19 27.0 12.00 12.85
GG 190118P00030000 P 01/18/19 30.0 14.75 15.50

OPRA data is delayed 15 minutes.