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 Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GG 150710C00009000 C 07/10/15 9.0 6.65 7.30
GG 150710C00009500 C 07/10/15 9.5 6.15 6.85
GG 150710C00010000 C 07/10/15 10.0 5.60 6.30
GG 150710C00010500 C 07/10/15 10.5 5.05 5.80
GG 150710C00011000 C 07/10/15 11.0 4.65 5.35
GG 150710C00011500 C 07/10/15 11.5 4.15 4.80
GG 150710C00012000 C 07/10/15 12.0 3.70 4.25
GG 150710C00012500 C 07/10/15 12.5 3.20 3.75
GG 150710C00013000 C 07/10/15 13.0 2.72 3.30
GG 150710C00013500 C 07/10/15 13.5 2.23 2.76
GG 150710C00014000 C 07/10/15 14.0 1.80 2.27
GG 150710C00014500 C 07/10/15 14.5 1.30 1.78
GG 150710C00015000 C 07/10/15 15.0 0.83 1.29
GG 150710C00015500 C 07/10/15 15.5 0.57 0.84
GG 150710C00016000 C 07/10/15 16.0 0.41 0.46
GG 150710C00016500 C 07/10/15 16.5 0.19 0.20
GG 150710C00017000 C 07/10/15 17.0 0.07 0.09
GG 150710C00017500 C 07/10/15 17.5 0.03 0.04
GG 150710C00018000 C 07/10/15 18.0 0.01 0.02
GG 150710C00018500 C 07/10/15 18.5 0.00 0.06
GG 150710C00019000 C 07/10/15 19.0 0.00 0.05
GG 150710C00019500 C 07/10/15 19.5 0.00 0.05
GG 150710C00020000 C 07/10/15 20.0 0.00 0.05
GG 150710C00020500 C 07/10/15 20.5 0.00 0.05
GG 150710C00021000 C 07/10/15 21.0 0.00 0.05
GG 150710C00021500 C 07/10/15 21.5 0.00 0.05
GG 150710C00022000 C 07/10/15 22.0 0.00 0.05
GG 150710C00022500 C 07/10/15 22.5 0.00 0.05
GG 150710C00023000 C 07/10/15 23.0 0.00 0.05
GG 150710C00023500 C 07/10/15 23.5 0.00 0.05
GG 150710C00024000 C 07/10/15 24.0 0.00 0.05
GG 150710C00024500 C 07/10/15 24.5 0.00 0.05
GG 150710C00025000 C 07/10/15 25.0 0.00 0.05
GG 150710C00025500 C 07/10/15 25.5 0.00 0.05
GG 150710C00026000 C 07/10/15 26.0 0.00 0.05
GG 150710C00026500 C 07/10/15 26.5 0.00 0.04
GG 150710C00027000 C 07/10/15 27.0 0.00 0.04
GG 150710C00027500 C 07/10/15 27.5 0.00 0.04
GG 150710C00028000 C 07/10/15 28.0 0.00 0.04
GG 150710C00028500 C 07/10/15 28.5 0.00 0.04
GG 150710C00030000 C 07/10/15 30.0 0.00 0.04
GG 150710P00009000 P 07/10/15 9.0 0.00 0.13
GG 150710P00009500 P 07/10/15 9.5 0.00 0.13
GG 150710P00010000 P 07/10/15 10.0 0.00 0.04
GG 150710P00010500 P 07/10/15 10.5 0.00 0.04
GG 150710P00011000 P 07/10/15 11.0 0.00 0.04
GG 150710P00011500 P 07/10/15 11.5 0.00 0.04
GG 150710P00012000 P 07/10/15 12.0 0.00 0.04
GG 150710P00012500 P 07/10/15 12.5 0.00 0.02
GG 150710P00013000 P 07/10/15 13.0 0.00 0.05
GG 150710P00013500 P 07/10/15 13.5 0.00 0.05
GG 150710P00014000 P 07/10/15 14.0 0.00 0.05
GG 150710P00014500 P 07/10/15 14.5 0.01 0.07
GG 150710P00015000 P 07/10/15 15.0 0.03 0.07
GG 150710P00015500 P 07/10/15 15.5 0.09 0.11
GG 150710P00016000 P 07/10/15 16.0 0.24 0.26
GG 150710P00016500 P 07/10/15 16.5 0.49 0.72
GG 150710P00017000 P 07/10/15 17.0 0.85 1.01
GG 150710P00017500 P 07/10/15 17.5 1.29 1.74
GG 150710P00018000 P 07/10/15 18.0 1.77 2.23
GG 150710P00018500 P 07/10/15 18.5 2.20 2.73
GG 150710P00019000 P 07/10/15 19.0 2.70 3.25
GG 150710P00019500 P 07/10/15 19.5 3.20 3.75
GG 150710P00020000 P 07/10/15 20.0 3.70 4.25
GG 150710P00020500 P 07/10/15 20.5 4.20 4.90
GG 150710P00021000 P 07/10/15 21.0 4.70 5.30
GG 150710P00021500 P 07/10/15 21.5 5.10 5.80
GG 150710P00022000 P 07/10/15 22.0 5.60 6.35
GG 150710P00022500 P 07/10/15 22.5 6.10 6.90
GG 150710P00023000 P 07/10/15 23.0 6.60 7.40
GG 150710P00023500 P 07/10/15 23.5 6.65 8.00
GG 150710P00024000 P 07/10/15 24.0 7.25 8.50
GG 150710P00024500 P 07/10/15 24.5 7.95 9.00
GG 150710P00025000 P 07/10/15 25.0 8.20 9.90
GG 150710P00025500 P 07/10/15 25.5 8.70 10.40
GG 150710P00026000 P 07/10/15 26.0 9.25 10.35
GG 150710P00026500 P 07/10/15 26.5 9.75 11.95
GG 150710P00027000 P 07/10/15 27.0 10.25 12.45
GG 150710P00027500 P 07/10/15 27.5 9.80 12.95
GG 150710P00028000 P 07/10/15 28.0 10.30 13.45
GG 150710P00028500 P 07/10/15 28.5 10.80 13.95
GG 150710P00030000 P 07/10/15 30.0 13.30 14.40
GG 150717C00009500 C 07/17/15 9.5 6.30 6.75
GG 150717C00010000 C 07/17/15 10.0 5.75 6.25
GG 150717C00010500 C 07/17/15 10.5 5.25 5.75
GG 150717C00011000 C 07/17/15 11.0 4.80 5.25
GG 150717C00011500 C 07/17/15 11.5 4.30 4.75
GG 150717C00012000 C 07/17/15 12.0 3.80 4.25
GG 150717C00012500 C 07/17/15 12.5 3.35 3.75
GG 150717C00013000 C 07/17/15 13.0 2.87 3.25
GG 150717C00013500 C 07/17/15 13.5 2.38 2.74
GG 150717C00014000 C 07/17/15 14.0 1.90 2.25
GG 150717C00014500 C 07/17/15 14.5 1.42 1.77
GG 150717C00015000 C 07/17/15 15.0 1.21 1.30
GG 150717C00015500 C 07/17/15 15.5 0.85 0.90
GG 150717C00016000 C 07/17/15 16.0 0.53 0.57
GG 150717C00016500 C 07/17/15 16.5 0.30 0.31
GG 150717C00017000 C 07/17/15 17.0 0.16 0.19
GG 150717C00017500 C 07/17/15 17.5 0.08 0.09
GG 150717C00018000 C 07/17/15 18.0 0.04 0.06
GG 150717C00018500 C 07/17/15 18.5 0.02 0.04
GG 150717C00019000 C 07/17/15 19.0 0.01 0.03
GG 150717C00019500 C 07/17/15 19.5 0.01 0.02
GG 150717C00020000 C 07/17/15 20.0 0.00 0.02
GG 150717C00020500 C 07/17/15 20.5 0.00 0.02
GG 150717C00021000 C 07/17/15 21.0 0.01 0.02
GG 150717C00021500 C 07/17/15 21.5 0.00 0.02
GG 150717C00022000 C 07/17/15 22.0 0.00 0.02
GG 150717C00022500 C 07/17/15 22.5 0.00 0.02
GG 150717C00023000 C 07/17/15 23.0 0.00 0.02
GG 150717C00023500 C 07/17/15 23.5 0.00 0.02
GG 150717C00024000 C 07/17/15 24.0 0.00 0.01
GG 150717C00024500 C 07/17/15 24.5 0.00 0.01
GG 150717C00025000 C 07/17/15 25.0 0.00 0.01
GG 150717C00025500 C 07/17/15 25.5 0.00 0.01
GG 150717C00026000 C 07/17/15 26.0 0.00 0.01
GG 150717C00026500 C 07/17/15 26.5 0.00 0.01
GG 150717C00027000 C 07/17/15 27.0 0.00 0.01
GG 150717C00027500 C 07/17/15 27.5 0.00 0.01
GG 150717C00028000 C 07/17/15 28.0 0.00 0.01
GG 150717C00029000 C 07/17/15 29.0 0.00 0.01
GG 150717C00030000 C 07/17/15 30.0 0.00 0.01
GG 150717C00031000 C 07/17/15 31.0 0.00 0.01
GG 150717C00032000 C 07/17/15 32.0 0.00 0.01
GG 150717C00033000 C 07/17/15 33.0 0.00 0.01
GG 150717C00034000 C 07/17/15 34.0 0.00 0.01
GG 150717C00035000 C 07/17/15 35.0 0.00 0.01
GG 150717C00036000 C 07/17/15 36.0 0.00 0.01
GG 150717P00009500 P 07/17/15 9.5 0.00 0.01
GG 150717P00010000 P 07/17/15 10.0 0.00 0.01
GG 150717P00010500 P 07/17/15 10.5 0.00 0.01
GG 150717P00011000 P 07/17/15 11.0 0.00 0.01
GG 150717P00011500 P 07/17/15 11.5 0.00 0.01
GG 150717P00012000 P 07/17/15 12.0 0.00 0.02
GG 150717P00012500 P 07/17/15 12.5 0.00 0.02
GG 150717P00013000 P 07/17/15 13.0 0.00 0.02
GG 150717P00013500 P 07/17/15 13.5 0.00 0.03
GG 150717P00014000 P 07/17/15 14.0 0.01 0.04
GG 150717P00014500 P 07/17/15 14.5 0.04 0.07
GG 150717P00015000 P 07/17/15 15.0 0.09 0.11
GG 150717P00015500 P 07/17/15 15.5 0.20 0.22
GG 150717P00016000 P 07/17/15 16.0 0.37 0.41
GG 150717P00016500 P 07/17/15 16.5 0.64 0.68
GG 150717P00017000 P 07/17/15 17.0 0.99 1.04
GG 150717P00017500 P 07/17/15 17.5 1.39 1.74
GG 150717P00018000 P 07/17/15 18.0 1.85 2.21
GG 150717P00018500 P 07/17/15 18.5 2.33 2.70
GG 150717P00019000 P 07/17/15 19.0 2.80 3.20
GG 150717P00019500 P 07/17/15 19.5 3.30 3.70
GG 150717P00020000 P 07/17/15 20.0 3.80 4.20
GG 150717P00020500 P 07/17/15 20.5 4.30 4.50
GG 150717P00021000 P 07/17/15 21.0 4.80 5.00
GG 150717P00021500 P 07/17/15 21.5 5.30 5.55
GG 150717P00022000 P 07/17/15 22.0 5.80 6.05
GG 150717P00022500 P 07/17/15 22.5 6.30 6.50
GG 150717P00023000 P 07/17/15 23.0 6.80 7.00
GG 150717P00023500 P 07/17/15 23.5 7.10 7.75
GG 150717P00024000 P 07/17/15 24.0 7.60 8.25
GG 150717P00024500 P 07/17/15 24.5 8.25 8.55
GG 150717P00025000 P 07/17/15 25.0 8.60 9.00
GG 150717P00025500 P 07/17/15 25.5 9.25 9.55
GG 150717P00026000 P 07/17/15 26.0 9.60 10.00
GG 150717P00026500 P 07/17/15 26.5 10.05 10.75
GG 150717P00027000 P 07/17/15 27.0 10.30 11.25
GG 150717P00027500 P 07/17/15 27.5 10.80 11.75
GG 150717P00028000 P 07/17/15 28.0 11.30 12.25
GG 150717P00029000 P 07/17/15 29.0 12.30 13.25
GG 150717P00030000 P 07/17/15 30.0 13.30 14.25
GG 150717P00031000 P 07/17/15 31.0 14.30 15.45
GG 150717P00032000 P 07/17/15 32.0 15.30 16.45
GG 150717P00033000 P 07/17/15 33.0 16.30 17.45
GG 150717P00034000 P 07/17/15 34.0 17.30 18.45
GG 150717P00035000 P 07/17/15 35.0 18.30 19.45
GG 150717P00036000 P 07/17/15 36.0 19.30 20.30
GG 150724C00010000 C 07/24/15 10.0 5.65 6.40
GG 150724C00010500 C 07/24/15 10.5 5.15 5.80
GG 150724C00011000 C 07/24/15 11.0 4.75 5.30
GG 150724C00011500 C 07/24/15 11.5 4.25 4.80
GG 150724C00012000 C 07/24/15 12.0 3.75 4.30
GG 150724C00012500 C 07/24/15 12.5 3.25 3.80
GG 150724C00013000 C 07/24/15 13.0 2.76 3.30
GG 150724C00013500 C 07/24/15 13.5 2.29 2.83
GG 150724C00014000 C 07/24/15 14.0 1.82 2.28
GG 150724C00014500 C 07/24/15 14.5 1.36 1.81
GG 150724C00015000 C 07/24/15 15.0 1.08 1.36
GG 150724C00015500 C 07/24/15 15.5 0.91 0.99
GG 150724C00016000 C 07/24/15 16.0 0.61 0.67
GG 150724C00016500 C 07/24/15 16.5 0.38 0.42
GG 150724C00017000 C 07/24/15 17.0 0.22 0.25
GG 150724C00017500 C 07/24/15 17.5 0.11 0.16
GG 150724C00018000 C 07/24/15 18.0 0.04 0.13
GG 150724C00018500 C 07/24/15 18.5 0.01 0.13
GG 150724C00019000 C 07/24/15 19.0 0.00 0.13
GG 150724C00019500 C 07/24/15 19.5 0.00 0.13
GG 150724C00020000 C 07/24/15 20.0 0.00 0.06
GG 150724C00020500 C 07/24/15 20.5 0.00 0.07
GG 150724C00021000 C 07/24/15 21.0 0.00 0.06
GG 150724C00021500 C 07/24/15 21.5 0.00 0.06
GG 150724C00022000 C 07/24/15 22.0 0.00 0.06
GG 150724C00022500 C 07/24/15 22.5 0.00 0.06
GG 150724C00023000 C 07/24/15 23.0 0.00 0.06
GG 150724C00023500 C 07/24/15 23.5 0.00 0.06
GG 150724C00024000 C 07/24/15 24.0 0.00 0.13
GG 150724C00024500 C 07/24/15 24.5 0.00 0.13
GG 150724C00025000 C 07/24/15 25.0 0.00 0.13
GG 150724C00025500 C 07/24/15 25.5 0.00 0.13
GG 150724C00026000 C 07/24/15 26.0 0.00 0.13
GG 150724C00026500 C 07/24/15 26.5 0.00 0.13
GG 150724C00027000 C 07/24/15 27.0 0.00 0.13
GG 150724C00027500 C 07/24/15 27.5 0.00 0.13
GG 150724C00028000 C 07/24/15 28.0 0.00 0.13
GG 150724C00028500 C 07/24/15 28.5 0.00 0.13
GG 150724P00010000 P 07/24/15 10.0 0.00 0.06
GG 150724P00010500 P 07/24/15 10.5 0.00 0.06
GG 150724P00011000 P 07/24/15 11.0 0.00 0.06
GG 150724P00011500 P 07/24/15 11.5 0.00 0.06
GG 150724P00012000 P 07/24/15 12.0 0.00 0.06
GG 150724P00012500 P 07/24/15 12.5 0.00 0.06
GG 150724P00013000 P 07/24/15 13.0 0.00 0.13
GG 150724P00013500 P 07/24/15 13.5 0.01 0.13
GG 150724P00014000 P 07/24/15 14.0 0.01 0.13
GG 150724P00014500 P 07/24/15 14.5 0.04 0.15
GG 150724P00015000 P 07/24/15 15.0 0.14 0.17
GG 150724P00015500 P 07/24/15 15.5 0.26 0.31
GG 150724P00016000 P 07/24/15 16.0 0.47 0.51
GG 150724P00016500 P 07/24/15 16.5 0.73 0.79
GG 150724P00017000 P 07/24/15 17.0 1.08 1.25
GG 150724P00017500 P 07/24/15 17.5 1.43 1.87
GG 150724P00018000 P 07/24/15 18.0 1.89 2.32
GG 150724P00018500 P 07/24/15 18.5 2.29 2.82
GG 150724P00019000 P 07/24/15 19.0 2.79 3.35
GG 150724P00019500 P 07/24/15 19.5 3.25 3.80
GG 150724P00020000 P 07/24/15 20.0 3.75 4.35
GG 150724P00020500 P 07/24/15 20.5 4.20 4.85
GG 150724P00021000 P 07/24/15 21.0 4.80 5.30
GG 150724P00021500 P 07/24/15 21.5 5.30 5.80
GG 150724P00022000 P 07/24/15 22.0 5.80 6.40
GG 150724P00022500 P 07/24/15 22.5 6.10 6.90
GG 150724P00023000 P 07/24/15 23.0 6.60 7.40
GG 150724P00023500 P 07/24/15 23.5 7.10 8.00
GG 150724P00024000 P 07/24/15 24.0 7.60 8.50
GG 150724P00024500 P 07/24/15 24.5 8.10 9.00
GG 150724P00025000 P 07/24/15 25.0 8.60 9.50
GG 150724P00025500 P 07/24/15 25.5 9.05 10.00
GG 150724P00026000 P 07/24/15 26.0 9.55 10.50
GG 150724P00026500 P 07/24/15 26.5 9.05 11.95
GG 150724P00027000 P 07/24/15 27.0 10.05 12.05
GG 150724P00027500 P 07/24/15 27.5 10.55 12.55
GG 150724P00028000 P 07/24/15 28.0 11.05 13.05
GG 150724P00028500 P 07/24/15 28.5 11.80 13.30
GG 150731C00010000 C 07/31/15 10.0 5.65 6.40
GG 150731C00010500 C 07/31/15 10.5 5.15 5.80
GG 150731C00011000 C 07/31/15 11.0 4.75 5.30
GG 150731C00011500 C 07/31/15 11.5 4.25 4.80
GG 150731C00012000 C 07/31/15 12.0 3.75 4.30
GG 150731C00012500 C 07/31/15 12.5 3.30 3.85
GG 150731C00013000 C 07/31/15 13.0 2.79 3.30
GG 150731C00013500 C 07/31/15 13.5 2.29 2.85
GG 150731C00014000 C 07/31/15 14.0 1.85 2.31
GG 150731C00014500 C 07/31/15 14.5 1.42 1.86
GG 150731C00015000 C 07/31/15 15.0 1.16 1.45
GG 150731C00015500 C 07/31/15 15.5 1.00 1.09
GG 150731C00016000 C 07/31/15 16.0 0.69 0.79
GG 150731C00016500 C 07/31/15 16.5 0.46 0.54
GG 150731C00017000 C 07/31/15 17.0 0.30 0.37
GG 150731C00017500 C 07/31/15 17.5 0.20 0.24
GG 150731C00018000 C 07/31/15 18.0 0.13 0.14
GG 150731C00018500 C 07/31/15 18.5 0.05 0.13
GG 150731C00019000 C 07/31/15 19.0 0.02 0.13
GG 150731C00019500 C 07/31/15 19.5 0.01 0.13
GG 150731C00020000 C 07/31/15 20.0 0.00 0.07
GG 150731C00020500 C 07/31/15 20.5 0.00 0.07
GG 150731C00021000 C 07/31/15 21.0 0.00 0.06
GG 150731C00021500 C 07/31/15 21.5 0.00 0.06
GG 150731C00022000 C 07/31/15 22.0 0.00 0.06
GG 150731C00022500 C 07/31/15 22.5 0.00 0.06
GG 150731C00023000 C 07/31/15 23.0 0.00 0.06
GG 150731C00023500 C 07/31/15 23.5 0.00 0.06
GG 150731C00024000 C 07/31/15 24.0 0.00 0.06
GG 150731C00024500 C 07/31/15 24.5 0.00 0.07
GG 150731C00025000 C 07/31/15 25.0 0.00 0.06
GG 150731C00026000 C 07/31/15 26.0 0.00 0.06
GG 150731P00010000 P 07/31/15 10.0 0.00 0.06
GG 150731P00010500 P 07/31/15 10.5 0.00 0.06
GG 150731P00011000 P 07/31/15 11.0 0.00 0.06
GG 150731P00011500 P 07/31/15 11.5 0.00 0.06
GG 150731P00012000 P 07/31/15 12.0 0.00 0.06
GG 150731P00012500 P 07/31/15 12.5 0.00 0.06
GG 150731P00013000 P 07/31/15 13.0 0.01 0.13
GG 150731P00013500 P 07/31/15 13.5 0.01 0.13
GG 150731P00014000 P 07/31/15 14.0 0.04 0.14
GG 150731P00014500 P 07/31/15 14.5 0.13 0.16
GG 150731P00015000 P 07/31/15 15.0 0.22 0.26
GG 150731P00015500 P 07/31/15 15.5 0.37 0.42
GG 150731P00016000 P 07/31/15 16.0 0.57 0.62
GG 150731P00016500 P 07/31/15 16.5 0.83 0.90
GG 150731P00017000 P 07/31/15 17.0 1.16 1.30
GG 150731P00017500 P 07/31/15 17.5 1.53 1.93
GG 150731P00018000 P 07/31/15 18.0 1.94 2.32
GG 150731P00018500 P 07/31/15 18.5 2.30 2.87
GG 150731P00019000 P 07/31/15 19.0 2.79 3.35
GG 150731P00019500 P 07/31/15 19.5 3.25 3.80
GG 150731P00020000 P 07/31/15 20.0 3.75 4.30
GG 150731P00020500 P 07/31/15 20.5 4.25 4.80
GG 150731P00021000 P 07/31/15 21.0 4.75 5.30
GG 150731P00021500 P 07/31/15 21.5 5.15 5.80
GG 150731P00022000 P 07/31/15 22.0 5.65 6.40
GG 150731P00022500 P 07/31/15 22.5 6.15 6.90
GG 150731P00023000 P 07/31/15 23.0 6.60 7.45
GG 150731P00023500 P 07/31/15 23.5 7.10 7.90
GG 150731P00024000 P 07/31/15 24.0 7.60 8.40
GG 150731P00024500 P 07/31/15 24.5 8.10 9.00
GG 150731P00025000 P 07/31/15 25.0 8.60 9.50
GG 150731P00026000 P 07/31/15 26.0 9.60 10.50
GG 150807C00009000 C 08/07/15 9.0 6.60 7.40
GG 150807C00009500 C 08/07/15 9.5 6.15 6.90
GG 150807C00010000 C 08/07/15 10.0 5.65 6.40
GG 150807C00010500 C 08/07/15 10.5 5.10 5.80
GG 150807C00011000 C 08/07/15 11.0 4.70 5.30
GG 150807C00011500 C 08/07/15 11.5 4.20 4.80
GG 150807C00012000 C 08/07/15 12.0 3.70 4.30
GG 150807C00012500 C 08/07/15 12.5 3.25 3.85
GG 150807C00013000 C 08/07/15 13.0 2.77 3.35
GG 150807C00013500 C 08/07/15 13.5 2.26 2.86
GG 150807C00014000 C 08/07/15 14.0 1.89 2.33
GG 150807C00014500 C 08/07/15 14.5 1.46 1.93
GG 150807C00015000 C 08/07/15 15.0 1.25 1.52
GG 150807C00015500 C 08/07/15 15.5 1.05 1.15
GG 150807C00016000 C 08/07/15 16.0 0.75 0.85
GG 150807C00016500 C 08/07/15 16.5 0.53 0.61
GG 150807C00017000 C 08/07/15 17.0 0.35 0.42
GG 150807C00017500 C 08/07/15 17.5 0.24 0.29
GG 150807C00018000 C 08/07/15 18.0 0.16 0.19
GG 150807C00018500 C 08/07/15 18.5 0.08 0.13
GG 150807C00019000 C 08/07/15 19.0 0.04 0.13
GG 150807C00019500 C 08/07/15 19.5 0.02 0.10
GG 150807C00020000 C 08/07/15 20.0 0.01 0.08
GG 150807C00020500 C 08/07/15 20.5 0.00 0.07
GG 150807C00021000 C 08/07/15 21.0 0.00 0.07
GG 150807C00021500 C 08/07/15 21.5 0.00 0.06
GG 150807C00022000 C 08/07/15 22.0 0.00 0.06
GG 150807C00022500 C 08/07/15 22.5 0.00 0.06
GG 150807C00023000 C 08/07/15 23.0 0.00 0.06
GG 150807C00023500 C 08/07/15 23.5 0.00 0.06
GG 150807C00024000 C 08/07/15 24.0 0.00 0.07
GG 150807C00024500 C 08/07/15 24.5 0.00 0.06
GG 150807C00025000 C 08/07/15 25.0 0.00 0.06
GG 150807C00026000 C 08/07/15 26.0 0.00 0.06
GG 150807P00009000 P 08/07/15 9.0 0.00 0.13
GG 150807P00009500 P 08/07/15 9.5 0.00 0.06
GG 150807P00010000 P 08/07/15 10.0 0.00 0.06
GG 150807P00010500 P 08/07/15 10.5 0.00 0.06
GG 150807P00011000 P 08/07/15 11.0 0.00 0.06
GG 150807P00011500 P 08/07/15 11.5 0.00 0.06
GG 150807P00012000 P 08/07/15 12.0 0.00 0.06
GG 150807P00012500 P 08/07/15 12.5 0.01 0.06
GG 150807P00013000 P 08/07/15 13.0 0.02 0.13
GG 150807P00013500 P 08/07/15 13.5 0.03 0.13
GG 150807P00014000 P 08/07/15 14.0 0.08 0.16
GG 150807P00014500 P 08/07/15 14.5 0.17 0.26
GG 150807P00015000 P 08/07/15 15.0 0.27 0.34
GG 150807P00015500 P 08/07/15 15.5 0.42 0.49
GG 150807P00016000 P 08/07/15 16.0 0.63 0.72
GG 150807P00016500 P 08/07/15 16.5 0.89 0.99
GG 150807P00017000 P 08/07/15 17.0 1.21 1.45
GG 150807P00017500 P 08/07/15 17.5 1.56 1.97
GG 150807P00018000 P 08/07/15 18.0 1.96 2.32
GG 150807P00018500 P 08/07/15 18.5 2.30 2.90
GG 150807P00019000 P 08/07/15 19.0 2.80 3.40
GG 150807P00019500 P 08/07/15 19.5 3.25 3.85
GG 150807P00020000 P 08/07/15 20.0 3.75 4.35
GG 150807P00020500 P 08/07/15 20.5 4.25 4.85
GG 150807P00021000 P 08/07/15 21.0 4.75 5.40
GG 150807P00021500 P 08/07/15 21.5 5.15 5.85
GG 150807P00022000 P 08/07/15 22.0 5.65 6.45
GG 150807P00022500 P 08/07/15 22.5 6.15 6.95
GG 150807P00023000 P 08/07/15 23.0 6.65 7.45
GG 150807P00023500 P 08/07/15 23.5 7.10 7.90
GG 150807P00024000 P 08/07/15 24.0 7.55 8.45
GG 150807P00024500 P 08/07/15 24.5 7.95 9.00
GG 150807P00025000 P 08/07/15 25.0 8.45 9.50
GG 150807P00026000 P 08/07/15 26.0 9.25 10.40
GG 150814C00009000 C 08/14/15 9.0 6.50 7.45
GG 150814C00009500 C 08/14/15 9.5 5.05 8.10
GG 150814C00010000 C 08/14/15 10.0 5.15 6.50
GG 150814C00010500 C 08/14/15 10.5 5.05 6.25
GG 150814C00011000 C 08/14/15 11.0 4.60 5.35
GG 150814C00011500 C 08/14/15 11.5 4.10 4.85
GG 150814C00012000 C 08/14/15 12.0 3.65 4.35
GG 150814C00012500 C 08/14/15 12.5 3.15 3.85
GG 150814C00013000 C 08/14/15 13.0 2.65 3.35
GG 150814C00013500 C 08/14/15 13.5 2.20 2.90
GG 150814C00014000 C 08/14/15 14.0 1.90 2.49
GG 150814C00014500 C 08/14/15 14.5 1.49 1.93
GG 150814C00015000 C 08/14/15 15.0 1.36 1.58
GG 150814C00015500 C 08/14/15 15.5 1.03 1.21
GG 150814C00016000 C 08/14/15 16.0 0.79 0.92
GG 150814C00016500 C 08/14/15 16.5 0.56 0.69
GG 150814C00017000 C 08/14/15 17.0 0.38 0.50
GG 150814C00017500 C 08/14/15 17.5 0.25 0.36
GG 150814C00018000 C 08/14/15 18.0 0.13 0.27
GG 150814C00018500 C 08/14/15 18.5 0.00 0.50
GG 150814C00019000 C 08/14/15 19.0 0.00 0.50
GG 150814C00019500 C 08/14/15 19.5 0.00 0.50
GG 150814C00020000 C 08/14/15 20.0 0.00 0.50
GG 150814C00020500 C 08/14/15 20.5 0.00 0.50
GG 150814C00021000 C 08/14/15 21.0 0.00 0.18
GG 150814C00021500 C 08/14/15 21.5 0.00 0.50
GG 150814C00022000 C 08/14/15 22.0 0.00 0.50
GG 150814C00022500 C 08/14/15 22.5 0.00 0.50
GG 150814C00023000 C 08/14/15 23.0 0.00 0.50
GG 150814C00023500 C 08/14/15 23.5 0.00 0.50
GG 150814C00024000 C 08/14/15 24.0 0.00 0.50
GG 150814C00024500 C 08/14/15 24.5 0.00 1.59
GG 150814C00025000 C 08/14/15 25.0 0.00 0.50
GG 150814P00009000 P 08/14/15 9.0 0.00 0.50
GG 150814P00009500 P 08/14/15 9.5 0.00 0.50
GG 150814P00010000 P 08/14/15 10.0 0.00 0.50
GG 150814P00010500 P 08/14/15 10.5 0.00 0.50
GG 150814P00011000 P 08/14/15 11.0 0.00 0.50
GG 150814P00011500 P 08/14/15 11.5 0.00 0.50
GG 150814P00012000 P 08/14/15 12.0 0.00 0.08
GG 150814P00012500 P 08/14/15 12.5 0.00 0.50
GG 150814P00013000 P 08/14/15 13.0 0.00 0.50
GG 150814P00013500 P 08/14/15 13.5 0.00 0.50
GG 150814P00014000 P 08/14/15 14.0 0.00 0.50
GG 150814P00014500 P 08/14/15 14.5 0.19 0.32
GG 150814P00015000 P 08/14/15 15.0 0.32 0.41
GG 150814P00015500 P 08/14/15 15.5 0.48 0.58
GG 150814P00016000 P 08/14/15 16.0 0.66 0.80
GG 150814P00016500 P 08/14/15 16.5 0.94 1.07
GG 150814P00017000 P 08/14/15 17.0 1.25 1.39
GG 150814P00017500 P 08/14/15 17.5 1.62 2.07
GG 150814P00018000 P 08/14/15 18.0 2.00 2.34
GG 150814P00018500 P 08/14/15 18.5 2.35 2.85
GG 150814P00019000 P 08/14/15 19.0 2.85 3.35
GG 150814P00019500 P 08/14/15 19.5 3.25 3.85
GG 150814P00020000 P 08/14/15 20.0 3.75 4.35
GG 150814P00020500 P 08/14/15 20.5 4.20 4.85
GG 150814P00021000 P 08/14/15 21.0 4.70 5.45
GG 150814P00021500 P 08/14/15 21.5 5.15 5.85
GG 150814P00022000 P 08/14/15 22.0 5.65 6.35
GG 150814P00022500 P 08/14/15 22.5 6.15 7.05
GG 150814P00023000 P 08/14/15 23.0 6.25 7.55
GG 150814P00023500 P 08/14/15 23.5 5.25 9.60
GG 150814P00024000 P 08/14/15 24.0 7.55 10.15
GG 150814P00024500 P 08/14/15 24.5 6.20 10.75
GG 150814P00025000 P 08/14/15 25.0 8.20 9.60
GG 150821C00008000 C 08/21/15 8.0 7.65 8.40
GG 150821C00009000 C 08/21/15 9.0 6.75 7.25
GG 150821C00010000 C 08/21/15 10.0 5.80 6.25
GG 150821C00011000 C 08/21/15 11.0 4.80 5.25
GG 150821C00012000 C 08/21/15 12.0 3.85 4.25
GG 150821C00013000 C 08/21/15 13.0 2.92 3.30
GG 150821C00014000 C 08/21/15 14.0 2.02 2.36
GG 150821C00015000 C 08/21/15 15.0 1.50 1.56
GG 150821C00016000 C 08/21/15 16.0 0.90 0.94
GG 150821C00017000 C 08/21/15 17.0 0.48 0.51
GG 150821C00018000 C 08/21/15 18.0 0.23 0.26
GG 150821C00019000 C 08/21/15 19.0 0.10 0.13
GG 150821C00020000 C 08/21/15 20.0 0.04 0.07
GG 150821C00021000 C 08/21/15 21.0 0.02 0.05
GG 150821C00022000 C 08/21/15 22.0 0.01 0.04
GG 150821C00023000 C 08/21/15 23.0 0.00 0.04
GG 150821C00024000 C 08/21/15 24.0 0.00 0.03
GG 150821C00025000 C 08/21/15 25.0 0.00 0.03
GG 150821C00026000 C 08/21/15 26.0 0.00 0.03
GG 150821P00008000 P 08/21/15 8.0 0.00 0.01
GG 150821P00009000 P 08/21/15 9.0 0.00 0.01
GG 150821P00010000 P 08/21/15 10.0 0.00 0.02
GG 150821P00011000 P 08/21/15 11.0 0.00 0.02
GG 150821P00012000 P 08/21/15 12.0 0.02 0.04
GG 150821P00013000 P 08/21/15 13.0 0.06 0.07
GG 150821P00014000 P 08/21/15 14.0 0.16 0.18
GG 150821P00015000 P 08/21/15 15.0 0.37 0.40
GG 150821P00016000 P 08/21/15 16.0 0.76 0.80
GG 150821P00017000 P 08/21/15 17.0 1.34 1.38
GG 150821P00018000 P 08/21/15 18.0 2.07 2.34
GG 150821P00019000 P 08/21/15 19.0 2.94 3.35
GG 150821P00020000 P 08/21/15 20.0 3.85 4.30
GG 150821P00021000 P 08/21/15 21.0 4.85 5.25
GG 150821P00022000 P 08/21/15 22.0 5.80 6.25
GG 150821P00023000 P 08/21/15 23.0 6.85 7.25
GG 150821P00024000 P 08/21/15 24.0 7.70 8.45
GG 150821P00025000 P 08/21/15 25.0 8.70 9.40
GG 150821P00026000 P 08/21/15 26.0 9.60 10.55
GG 151016C00010000 C 10/16/15 10.0 6.05 6.25
GG 151016C00011000 C 10/16/15 11.0 4.85 5.25
GG 151016C00012000 C 10/16/15 12.0 3.90 4.30
GG 151016C00013000 C 10/16/15 13.0 3.25 3.40
GG 151016C00014000 C 10/16/15 14.0 2.42 2.57
GG 151016C00015000 C 10/16/15 15.0 1.82 1.87
GG 151016C00016000 C 10/16/15 16.0 1.26 1.30
GG 151016C00017000 C 10/16/15 17.0 0.84 0.88
GG 151016C00018000 C 10/16/15 18.0 0.54 0.57
GG 151016C00019000 C 10/16/15 19.0 0.33 0.37
GG 151016C00020000 C 10/16/15 20.0 0.21 0.23
GG 151016C00021000 C 10/16/15 21.0 0.13 0.15
GG 151016C00022000 C 10/16/15 22.0 0.09 0.10
GG 151016C00023000 C 10/16/15 23.0 0.06 0.08
GG 151016C00024000 C 10/16/15 24.0 0.05 0.06
GG 151016C00025000 C 10/16/15 25.0 0.03 0.05
GG 151016C00026000 C 10/16/15 26.0 0.02 0.04
GG 151016C00027000 C 10/16/15 27.0 0.01 0.03
GG 151016C00028000 C 10/16/15 28.0 0.01 0.03
GG 151016C00029000 C 10/16/15 29.0 0.01 0.03
GG 151016C00030000 C 10/16/15 30.0 0.00 0.02
GG 151016C00031000 C 10/16/15 31.0 0.00 0.02
GG 151016C00032000 C 10/16/15 32.0 0.00 0.02
GG 151016C00033000 C 10/16/15 33.0 0.00 0.02
GG 151016C00034000 C 10/16/15 34.0 0.00 0.02
GG 151016C00035000 C 10/16/15 35.0 0.00 0.02
GG 151016P00010000 P 10/16/15 10.0 0.01 0.04
GG 151016P00011000 P 10/16/15 11.0 0.04 0.07
GG 151016P00012000 P 10/16/15 12.0 0.11 0.13
GG 151016P00013000 P 10/16/15 13.0 0.22 0.25
GG 151016P00014000 P 10/16/15 14.0 0.41 0.45
GG 151016P00015000 P 10/16/15 15.0 0.73 0.77
GG 151016P00016000 P 10/16/15 16.0 1.17 1.22
GG 151016P00017000 P 10/16/15 17.0 1.75 1.81
GG 151016P00018000 P 10/16/15 18.0 2.45 2.51
GG 151016P00019000 P 10/16/15 19.0 3.20 3.40
GG 151016P00020000 P 10/16/15 20.0 4.05 4.55
GG 151016P00021000 P 10/16/15 21.0 5.00 5.50
GG 151016P00022000 P 10/16/15 22.0 5.95 6.30
GG 151016P00023000 P 10/16/15 23.0 6.90 7.40
GG 151016P00024000 P 10/16/15 24.0 7.90 8.40
GG 151016P00025000 P 10/16/15 25.0 8.85 9.35
GG 151016P00026000 P 10/16/15 26.0 9.85 10.40
GG 151016P00027000 P 10/16/15 27.0 10.85 11.45
GG 151016P00028000 P 10/16/15 28.0 11.40 12.40
GG 151016P00029000 P 10/16/15 29.0 12.35 13.35
GG 151016P00030000 P 10/16/15 30.0 13.30 14.40
GG 151016P00031000 P 10/16/15 31.0 14.30 15.40
GG 151016P00032000 P 10/16/15 32.0 15.30 16.40
GG 151016P00033000 P 10/16/15 33.0 16.35 17.50
GG 151016P00034000 P 10/16/15 34.0 17.30 18.55
GG 151016P00035000 P 10/16/15 35.0 18.35 19.45
GG 160115C00010000 C 01/15/16 10.0 5.85 6.25
GG 160115C00011000 C 01/15/16 11.0 5.05 5.35
GG 160115C00012000 C 01/15/16 12.0 3.95 4.45
GG 160115C00013000 C 01/15/16 13.0 3.15 3.60
GG 160115C00014000 C 01/15/16 14.0 2.78 2.90
GG 160115C00015000 C 01/15/16 15.0 2.17 2.24
GG 160115C00016000 C 01/15/16 16.0 1.66 1.71
GG 160115C00017000 C 01/15/16 17.0 1.25 1.30
GG 160115C00018000 C 01/15/16 18.0 0.92 0.96
GG 160115C00019000 C 01/15/16 19.0 0.67 0.71
GG 160115C00020000 C 01/15/16 20.0 0.49 0.52
GG 160115C00021000 C 01/15/16 21.0 0.35 0.38
GG 160115C00022000 C 01/15/16 22.0 0.25 0.28
GG 160115C00023000 C 01/15/16 23.0 0.19 0.22
GG 160115C00024000 C 01/15/16 24.0 0.14 0.17
GG 160115C00025000 C 01/15/16 25.0 0.11 0.13
GG 160115C00026000 C 01/15/16 26.0 0.08 0.11
GG 160115C00027000 C 01/15/16 27.0 0.07 0.09
GG 160115C00028000 C 01/15/16 28.0 0.05 0.08
GG 160115C00029000 C 01/15/16 29.0 0.04 0.07
GG 160115C00030000 C 01/15/16 30.0 0.04 0.06
GG 160115C00031000 C 01/15/16 31.0 0.03 0.05
GG 160115C00032000 C 01/15/16 32.0 0.03 0.04
GG 160115C00033000 C 01/15/16 33.0 0.02 0.04
GG 160115C00034000 C 01/15/16 34.0 0.02 0.04
GG 160115C00035000 C 01/15/16 35.0 0.01 0.03
GG 160115C00036000 C 01/15/16 36.0 0.01 0.03
GG 160115C00037000 C 01/15/16 37.0 0.01 0.03
GG 160115C00038000 C 01/15/16 38.0 0.01 0.03
GG 160115C00040000 C 01/15/16 40.0 0.01 0.02
GG 160115P00010000 P 01/15/16 10.0 0.08 0.11
GG 160115P00011000 P 01/15/16 11.0 0.16 0.19
GG 160115P00012000 P 01/15/16 12.0 0.29 0.33
GG 160115P00013000 P 01/15/16 13.0 0.48 0.53
GG 160115P00014000 P 01/15/16 14.0 0.77 0.81
GG 160115P00015000 P 01/15/16 15.0 1.15 1.20
GG 160115P00016000 P 01/15/16 16.0 1.63 1.68
GG 160115P00017000 P 01/15/16 17.0 2.21 2.27
GG 160115P00018000 P 01/15/16 18.0 2.88 2.95
GG 160115P00019000 P 01/15/16 19.0 3.60 3.70
GG 160115P00020000 P 01/15/16 20.0 4.40 4.80
GG 160115P00021000 P 01/15/16 21.0 5.25 5.75
GG 160115P00022000 P 01/15/16 22.0 6.15 6.65
GG 160115P00023000 P 01/15/16 23.0 7.10 7.60
GG 160115P00024000 P 01/15/16 24.0 7.90 8.55
GG 160115P00025000 P 01/15/16 25.0 8.95 9.55
GG 160115P00026000 P 01/15/16 26.0 9.75 10.50
GG 160115P00027000 P 01/15/16 27.0 10.90 11.50
GG 160115P00028000 P 01/15/16 28.0 11.80 12.55
GG 160115P00029000 P 01/15/16 29.0 12.25 13.50
GG 160115P00030000 P 01/15/16 30.0 13.85 14.50
GG 160115P00031000 P 01/15/16 31.0 14.30 15.50
GG 160115P00032000 P 01/15/16 32.0 15.85 16.55
GG 160115P00033000 P 01/15/16 33.0 16.60 17.60
GG 160115P00034000 P 01/15/16 34.0 17.65 18.60
GG 160115P00035000 P 01/15/16 35.0 18.60 19.60
GG 160115P00036000 P 01/15/16 36.0 18.55 20.80
GG 160115P00037000 P 01/15/16 37.0 20.05 22.10
GG 160115P00038000 P 01/15/16 38.0 20.55 23.60
GG 160115P00040000 P 01/15/16 40.0 22.55 25.10
GG 170120C00008000 C 01/20/17 8.0 7.50 8.45
GG 170120C00010000 C 01/20/17 10.0 5.75 6.65
GG 170120C00013000 C 01/20/17 13.0 4.00 4.75
GG 170120C00015000 C 01/20/17 15.0 3.10 3.35
GG 170120C00018000 C 01/20/17 18.0 2.08 2.16
GG 170120C00020000 C 01/20/17 20.0 1.50 1.63
GG 170120C00023000 C 01/20/17 23.0 0.92 1.00
GG 170120C00025000 C 01/20/17 25.0 0.64 0.87
GG 170120C00027000 C 01/20/17 27.0 0.45 0.70
GG 170120C00030000 C 01/20/17 30.0 0.29 0.51
GG 170120C00032000 C 01/20/17 32.0 0.25 0.43
GG 170120C00035000 C 01/20/17 35.0 0.10 0.33
GG 170120C00037000 C 01/20/17 37.0 0.15 0.29
GG 170120C00040000 C 01/20/17 40.0 0.16 0.25
GG 170120P00008000 P 01/20/17 8.0 0.21 0.36
GG 170120P00010000 P 01/20/17 10.0 0.56 0.71
GG 170120P00013000 P 01/20/17 13.0 1.50 1.63
GG 170120P00015000 P 01/20/17 15.0 2.40 2.55
GG 170120P00018000 P 01/20/17 18.0 4.20 4.35
GG 170120P00020000 P 01/20/17 20.0 5.60 5.85
GG 170120P00023000 P 01/20/17 23.0 7.95 8.30
GG 170120P00025000 P 01/20/17 25.0 9.30 10.55
GG 170120P00027000 P 01/20/17 27.0 11.10 12.60
GG 170120P00030000 P 01/20/17 30.0 13.90 15.40
GG 170120P00032000 P 01/20/17 32.0 15.80 17.30
GG 170120P00035000 P 01/20/17 35.0 17.85 21.05
GG 170120P00037000 P 01/20/17 37.0 19.80 23.00
GG 170120P00040000 P 01/20/17 40.0 23.65 25.05

OPRA data is delayed 15 minutes.