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 May 27 2015 3:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GG 150529C00011000 C 05/29/15 11.0 5.95 6.95
GG 150529C00011500 C 05/29/15 11.5 5.45 6.45
GG 150529C00012000 C 05/29/15 12.0 5.05 5.85
GG 150529C00012500 C 05/29/15 12.5 4.55 5.35
GG 150529C00013000 C 05/29/15 13.0 4.05 4.85
GG 150529C00013500 C 05/29/15 13.5 3.55 4.35
GG 150529C00014000 C 05/29/15 14.0 3.05 3.85
GG 150529C00014500 C 05/29/15 14.5 2.55 3.35
GG 150529C00015000 C 05/29/15 15.0 2.06 2.85
GG 150529C00015500 C 05/29/15 15.5 1.77 2.20
GG 150529C00016000 C 05/29/15 16.0 1.21 1.70
GG 150529C00016500 C 05/29/15 16.5 0.73 1.15
GG 150529C00017000 C 05/29/15 17.0 0.49 0.77
GG 150529C00017500 C 05/29/15 17.5 0.23 0.27
GG 150529C00018000 C 05/29/15 18.0 0.05 0.08
GG 150529C00018500 C 05/29/15 18.5 0.01 0.05
GG 150529C00019000 C 05/29/15 19.0 0.00 0.04
GG 150529C00019500 C 05/29/15 19.5 0.00 0.04
GG 150529C00020000 C 05/29/15 20.0 0.00 0.04
GG 150529C00020500 C 05/29/15 20.5 0.00 0.04
GG 150529C00021000 C 05/29/15 21.0 0.00 0.04
GG 150529C00021500 C 05/29/15 21.5 0.00 0.04
GG 150529C00022000 C 05/29/15 22.0 0.00 0.04
GG 150529C00022500 C 05/29/15 22.5 0.00 0.04
GG 150529C00023000 C 05/29/15 23.0 0.00 0.04
GG 150529C00023500 C 05/29/15 23.5 0.00 0.04
GG 150529C00024000 C 05/29/15 24.0 0.00 0.04
GG 150529C00024500 C 05/29/15 24.5 0.00 0.04
GG 150529C00025000 C 05/29/15 25.0 0.00 0.04
GG 150529C00025500 C 05/29/15 25.5 0.00 0.04
GG 150529C00026000 C 05/29/15 26.0 0.00 0.04
GG 150529C00026500 C 05/29/15 26.5 0.00 0.04
GG 150529C00027000 C 05/29/15 27.0 0.00 0.04
GG 150529C00027500 C 05/29/15 27.5 0.00 0.04
GG 150529C00028000 C 05/29/15 28.0 0.00 0.04
GG 150529C00028500 C 05/29/15 28.5 0.00 0.04
GG 150529C00029000 C 05/29/15 29.0 0.00 0.04
GG 150529C00030000 C 05/29/15 30.0 0.00 0.04
GG 150529P00011000 P 05/29/15 11.0 0.00 0.04
GG 150529P00011500 P 05/29/15 11.5 0.00 0.04
GG 150529P00012000 P 05/29/15 12.0 0.00 0.04
GG 150529P00012500 P 05/29/15 12.5 0.00 0.04
GG 150529P00013000 P 05/29/15 13.0 0.00 0.04
GG 150529P00013500 P 05/29/15 13.5 0.00 0.04
GG 150529P00014000 P 05/29/15 14.0 0.00 0.04
GG 150529P00014500 P 05/29/15 14.5 0.00 0.04
GG 150529P00015000 P 05/29/15 15.0 0.00 0.02
GG 150529P00015500 P 05/29/15 15.5 0.00 0.04
GG 150529P00016000 P 05/29/15 16.0 0.00 0.05
GG 150529P00016500 P 05/29/15 16.5 0.01 0.05
GG 150529P00017000 P 05/29/15 17.0 0.03 0.07
GG 150529P00017500 P 05/29/15 17.5 0.16 0.20
GG 150529P00018000 P 05/29/15 18.0 0.37 0.73
GG 150529P00018500 P 05/29/15 18.5 0.83 1.30
GG 150529P00019000 P 05/29/15 19.0 1.31 1.79
GG 150529P00019500 P 05/29/15 19.5 1.87 2.02
GG 150529P00020000 P 05/29/15 20.0 2.16 2.94
GG 150529P00020500 P 05/29/15 20.5 2.65 3.40
GG 150529P00021000 P 05/29/15 21.0 3.15 3.95
GG 150529P00021500 P 05/29/15 21.5 3.65 4.45
GG 150529P00022000 P 05/29/15 22.0 4.15 4.95
GG 150529P00022500 P 05/29/15 22.5 4.65 5.45
GG 150529P00023000 P 05/29/15 23.0 5.10 6.05
GG 150529P00023500 P 05/29/15 23.5 5.55 6.55
GG 150529P00024000 P 05/29/15 24.0 6.05 7.05
GG 150529P00024500 P 05/29/15 24.5 6.55 7.55
GG 150529P00025000 P 05/29/15 25.0 7.05 8.05
GG 150529P00025500 P 05/29/15 25.5 7.55 8.55
GG 150529P00026000 P 05/29/15 26.0 8.05 9.05
GG 150529P00026500 P 05/29/15 26.5 8.55 9.55
GG 150529P00027000 P 05/29/15 27.0 9.05 10.05
GG 150529P00027500 P 05/29/15 27.5 8.30 11.50
GG 150529P00028000 P 05/29/15 28.0 8.80 12.20
GG 150529P00028500 P 05/29/15 28.5 10.25 11.85
GG 150529P00029000 P 05/29/15 29.0 9.70 13.20
GG 150529P00030000 P 05/29/15 30.0 11.75 13.35
GG 150605C00011000 C 06/05/15 11.0 5.95 6.95
GG 150605C00011500 C 06/05/15 11.5 5.45 6.45
GG 150605C00012000 C 06/05/15 12.0 5.05 5.90
GG 150605C00012500 C 06/05/15 12.5 4.55 5.35
GG 150605C00013000 C 06/05/15 13.0 4.05 4.85
GG 150605C00013500 C 06/05/15 13.5 3.55 4.35
GG 150605C00014000 C 06/05/15 14.0 3.05 3.85
GG 150605C00014500 C 06/05/15 14.5 2.55 3.35
GG 150605C00015000 C 06/05/15 15.0 2.07 2.86
GG 150605C00015500 C 06/05/15 15.5 1.73 2.22
GG 150605C00016000 C 06/05/15 16.0 1.27 1.74
GG 150605C00016500 C 06/05/15 16.5 0.91 1.29
GG 150605C00017000 C 06/05/15 17.0 0.50 0.93
GG 150605C00017500 C 06/05/15 17.5 0.42 0.48
GG 150605C00018000 C 06/05/15 18.0 0.21 0.25
GG 150605C00018500 C 06/05/15 18.5 0.09 0.12
GG 150605C00019000 C 06/05/15 19.0 0.03 0.08
GG 150605C00019500 C 06/05/15 19.5 0.00 0.06
GG 150605C00020000 C 06/05/15 20.0 0.00 0.05
GG 150605C00020500 C 06/05/15 20.5 0.00 0.05
GG 150605C00021000 C 06/05/15 21.0 0.00 0.04
GG 150605C00021500 C 06/05/15 21.5 0.00 0.04
GG 150605C00022000 C 06/05/15 22.0 0.00 0.04
GG 150605C00022500 C 06/05/15 22.5 0.00 0.04
GG 150605C00023000 C 06/05/15 23.0 0.00 0.04
GG 150605C00023500 C 06/05/15 23.5 0.00 0.04
GG 150605C00024000 C 06/05/15 24.0 0.00 0.04
GG 150605C00024500 C 06/05/15 24.5 0.00 0.04
GG 150605C00025000 C 06/05/15 25.0 0.00 0.04
GG 150605C00025500 C 06/05/15 25.5 0.00 0.04
GG 150605C00026000 C 06/05/15 26.0 0.00 0.04
GG 150605C00026500 C 06/05/15 26.5 0.00 0.04
GG 150605C00027000 C 06/05/15 27.0 0.00 0.04
GG 150605C00027500 C 06/05/15 27.5 0.00 0.04
GG 150605C00028000 C 06/05/15 28.0 0.00 0.04
GG 150605C00028500 C 06/05/15 28.5 0.00 0.04
GG 150605C00030000 C 06/05/15 30.0 0.00 0.04
GG 150605P00011000 P 06/05/15 11.0 0.00 0.04
GG 150605P00011500 P 06/05/15 11.5 0.00 0.04
GG 150605P00012000 P 06/05/15 12.0 0.00 0.04
GG 150605P00012500 P 06/05/15 12.5 0.00 0.04
GG 150605P00013000 P 06/05/15 13.0 0.00 0.04
GG 150605P00013500 P 06/05/15 13.5 0.00 0.04
GG 150605P00014000 P 06/05/15 14.0 0.00 0.02
GG 150605P00014500 P 06/05/15 14.5 0.00 0.05
GG 150605P00015000 P 06/05/15 15.0 0.00 0.05
GG 150605P00015500 P 06/05/15 15.5 0.01 0.06
GG 150605P00016000 P 06/05/15 16.0 0.02 0.09
GG 150605P00016500 P 06/05/15 16.5 0.07 0.11
GG 150605P00017000 P 06/05/15 17.0 0.17 0.20
GG 150605P00017500 P 06/05/15 17.5 0.35 0.39
GG 150605P00018000 P 06/05/15 18.0 0.58 0.68
GG 150605P00018500 P 06/05/15 18.5 0.95 1.17
GG 150605P00019000 P 06/05/15 19.0 1.34 1.83
GG 150605P00019500 P 06/05/15 19.5 1.83 2.31
GG 150605P00020000 P 06/05/15 20.0 2.18 2.95
GG 150605P00020500 P 06/05/15 20.5 2.65 3.45
GG 150605P00021000 P 06/05/15 21.0 3.20 3.95
GG 150605P00021500 P 06/05/15 21.5 3.65 4.45
GG 150605P00022000 P 06/05/15 22.0 4.15 4.95
GG 150605P00022500 P 06/05/15 22.5 4.65 5.45
GG 150605P00023000 P 06/05/15 23.0 5.10 6.05
GG 150605P00023500 P 06/05/15 23.5 5.55 6.55
GG 150605P00024000 P 06/05/15 24.0 6.10 7.05
GG 150605P00024500 P 06/05/15 24.5 6.55 7.55
GG 150605P00025000 P 06/05/15 25.0 7.05 8.05
GG 150605P00025500 P 06/05/15 25.5 7.55 8.55
GG 150605P00026000 P 06/05/15 26.0 8.05 9.05
GG 150605P00026500 P 06/05/15 26.5 8.55 9.55
GG 150605P00027000 P 06/05/15 27.0 9.05 10.05
GG 150605P00027500 P 06/05/15 27.5 9.55 10.55
GG 150605P00028000 P 06/05/15 28.0 8.85 12.20
GG 150605P00028500 P 06/05/15 28.5 10.25 11.85
GG 150605P00030000 P 06/05/15 30.0 11.75 13.35
GG 150612C00011000 C 06/12/15 11.0 5.95 6.95
GG 150612C00011500 C 06/12/15 11.5 5.45 6.45
GG 150612C00012000 C 06/12/15 12.0 5.05 5.90
GG 150612C00012500 C 06/12/15 12.5 4.55 5.35
GG 150612C00013000 C 06/12/15 13.0 4.05 4.85
GG 150612C00013500 C 06/12/15 13.5 3.55 4.35
GG 150612C00014000 C 06/12/15 14.0 3.05 3.85
GG 150612C00014500 C 06/12/15 14.5 2.55 3.35
GG 150612C00015000 C 06/12/15 15.0 2.09 2.88
GG 150612C00015500 C 06/12/15 15.5 1.76 2.26
GG 150612C00016000 C 06/12/15 16.0 1.31 1.79
GG 150612C00016500 C 06/12/15 16.5 0.90 1.34
GG 150612C00017000 C 06/12/15 17.0 0.67 1.02
GG 150612C00017500 C 06/12/15 17.5 0.39 0.61
GG 150612C00018000 C 06/12/15 18.0 0.32 0.36
GG 150612C00018500 C 06/12/15 18.5 0.18 0.20
GG 150612C00019000 C 06/12/15 19.0 0.09 0.13
GG 150612C00019500 C 06/12/15 19.5 0.03 0.09
GG 150612C00020000 C 06/12/15 20.0 0.01 0.07
GG 150612C00020500 C 06/12/15 20.5 0.00 0.09
GG 150612C00021000 C 06/12/15 21.0 0.00 0.07
GG 150612C00021500 C 06/12/15 21.5 0.00 0.05
GG 150612C00022000 C 06/12/15 22.0 0.00 0.06
GG 150612C00022500 C 06/12/15 22.5 0.00 0.06
GG 150612C00023000 C 06/12/15 23.0 0.00 0.06
GG 150612C00023500 C 06/12/15 23.5 0.00 0.07
GG 150612C00024000 C 06/12/15 24.0 0.00 0.07
GG 150612C00024500 C 06/12/15 24.5 0.00 0.09
GG 150612C00025000 C 06/12/15 25.0 0.00 0.09
GG 150612C00025500 C 06/12/15 25.5 0.00 0.09
GG 150612C00026000 C 06/12/15 26.0 0.00 0.09
GG 150612C00026500 C 06/12/15 26.5 0.00 0.09
GG 150612C00027000 C 06/12/15 27.0 0.00 0.09
GG 150612C00027500 C 06/12/15 27.5 0.00 0.09
GG 150612C00028000 C 06/12/15 28.0 0.00 0.09
GG 150612C00028500 C 06/12/15 28.5 0.00 0.04
GG 150612C00030000 C 06/12/15 30.0 0.00 0.13
GG 150612P00011000 P 06/12/15 11.0 0.00 0.04
GG 150612P00011500 P 06/12/15 11.5 0.00 0.04
GG 150612P00012000 P 06/12/15 12.0 0.00 0.04
GG 150612P00012500 P 06/12/15 12.5 0.00 0.02
GG 150612P00013000 P 06/12/15 13.0 0.00 0.05
GG 150612P00013500 P 06/12/15 13.5 0.00 0.05
GG 150612P00014000 P 06/12/15 14.0 0.00 0.05
GG 150612P00014500 P 06/12/15 14.5 0.00 0.06
GG 150612P00015000 P 06/12/15 15.0 0.01 0.07
GG 150612P00015500 P 06/12/15 15.5 0.01 0.08
GG 150612P00016000 P 06/12/15 16.0 0.06 0.13
GG 150612P00016500 P 06/12/15 16.5 0.15 0.18
GG 150612P00017000 P 06/12/15 17.0 0.28 0.31
GG 150612P00017500 P 06/12/15 17.5 0.37 0.62
GG 150612P00018000 P 06/12/15 18.0 0.71 0.95
GG 150612P00018500 P 06/12/15 18.5 1.08 1.25
GG 150612P00019000 P 06/12/15 19.0 1.43 1.76
GG 150612P00019500 P 06/12/15 19.5 1.87 2.27
GG 150612P00020000 P 06/12/15 20.0 2.20 2.99
GG 150612P00020500 P 06/12/15 20.5 2.70 3.45
GG 150612P00021000 P 06/12/15 21.0 3.30 4.00
GG 150612P00021500 P 06/12/15 21.5 3.70 4.50
GG 150612P00022000 P 06/12/15 22.0 4.20 4.95
GG 150612P00022500 P 06/12/15 22.5 4.70 5.45
GG 150612P00023000 P 06/12/15 23.0 5.10 6.05
GG 150612P00023500 P 06/12/15 23.5 5.60 6.55
GG 150612P00024000 P 06/12/15 24.0 6.10 7.10
GG 150612P00024500 P 06/12/15 24.5 6.60 7.60
GG 150612P00025000 P 06/12/15 25.0 7.10 8.10
GG 150612P00025500 P 06/12/15 25.5 7.60 8.60
GG 150612P00026000 P 06/12/15 26.0 8.10 9.10
GG 150612P00026500 P 06/12/15 26.5 8.60 9.60
GG 150612P00027000 P 06/12/15 27.0 9.10 10.10
GG 150612P00027500 P 06/12/15 27.5 9.60 10.60
GG 150612P00028000 P 06/12/15 28.0 8.85 12.00
GG 150612P00028500 P 06/12/15 28.5 10.30 11.90
GG 150612P00030000 P 06/12/15 30.0 11.80 13.40
GG 150619C00011000 C 06/19/15 11.0 6.35 6.70
GG 150619C00011500 C 06/19/15 11.5 5.85 6.20
GG 150619C00012000 C 06/19/15 12.0 5.35 5.70
GG 150619C00012500 C 06/19/15 12.5 4.85 5.20
GG 150619C00013000 C 06/19/15 13.0 4.35 4.70
GG 150619C00013500 C 06/19/15 13.5 3.85 4.20
GG 150619C00014000 C 06/19/15 14.0 3.40 3.75
GG 150619C00014500 C 06/19/15 14.5 2.97 3.25
GG 150619C00015000 C 06/19/15 15.0 2.48 2.66
GG 150619C00015500 C 06/19/15 15.5 2.01 2.19
GG 150619C00016000 C 06/19/15 16.0 1.61 1.75
GG 150619C00016500 C 06/19/15 16.5 1.26 1.34
GG 150619C00017000 C 06/19/15 17.0 0.93 0.96
GG 150619C00017500 C 06/19/15 17.5 0.65 0.67
GG 150619C00018000 C 06/19/15 18.0 0.42 0.44
GG 150619C00018500 C 06/19/15 18.5 0.26 0.28
GG 150619C00019000 C 06/19/15 19.0 0.15 0.18
GG 150619C00019500 C 06/19/15 19.5 0.08 0.11
GG 150619C00020000 C 06/19/15 20.0 0.05 0.06
GG 150619C00020500 C 06/19/15 20.5 0.02 0.06
GG 150619C00021000 C 06/19/15 21.0 0.01 0.04
GG 150619C00021500 C 06/19/15 21.5 0.00 0.03
GG 150619C00022000 C 06/19/15 22.0 0.00 0.02
GG 150619C00022500 C 06/19/15 22.5 0.00 0.02
GG 150619C00023000 C 06/19/15 23.0 0.00 0.02
GG 150619C00023500 C 06/19/15 23.5 0.00 0.02
GG 150619C00024000 C 06/19/15 24.0 0.00 0.02
GG 150619C00024500 C 06/19/15 24.5 0.00 0.02
GG 150619C00025000 C 06/19/15 25.0 0.00 0.02
GG 150619C00025500 C 06/19/15 25.5 0.00 0.02
GG 150619C00026000 C 06/19/15 26.0 0.00 0.02
GG 150619C00026500 C 06/19/15 26.5 0.00 0.02
GG 150619C00027000 C 06/19/15 27.0 0.00 0.02
GG 150619C00027500 C 06/19/15 27.5 0.00 0.02
GG 150619C00028000 C 06/19/15 28.0 0.00 0.02
GG 150619C00029000 C 06/19/15 29.0 0.00 0.01
GG 150619C00030000 C 06/19/15 30.0 0.00 0.01
GG 150619P00011000 P 06/19/15 11.0 0.00 0.01
GG 150619P00011500 P 06/19/15 11.5 0.00 0.02
GG 150619P00012000 P 06/19/15 12.0 0.00 0.02
GG 150619P00012500 P 06/19/15 12.5 0.00 0.02
GG 150619P00013000 P 06/19/15 13.0 0.00 0.02
GG 150619P00013500 P 06/19/15 13.5 0.00 0.02
GG 150619P00014000 P 06/19/15 14.0 0.00 0.03
GG 150619P00014500 P 06/19/15 14.5 0.01 0.04
GG 150619P00015000 P 06/19/15 15.0 0.03 0.06
GG 150619P00015500 P 06/19/15 15.5 0.07 0.09
GG 150619P00016000 P 06/19/15 16.0 0.13 0.15
GG 150619P00016500 P 06/19/15 16.5 0.23 0.25
GG 150619P00017000 P 06/19/15 17.0 0.38 0.41
GG 150619P00017500 P 06/19/15 17.5 0.60 0.63
GG 150619P00018000 P 06/19/15 18.0 0.87 0.91
GG 150619P00018500 P 06/19/15 18.5 1.21 1.25
GG 150619P00019000 P 06/19/15 19.0 1.58 1.70
GG 150619P00019500 P 06/19/15 19.5 2.00 2.17
GG 150619P00020000 P 06/19/15 20.0 2.46 2.63
GG 150619P00020500 P 06/19/15 20.5 2.91 3.30
GG 150619P00021000 P 06/19/15 21.0 3.35 3.70
GG 150619P00021500 P 06/19/15 21.5 3.80 4.25
GG 150619P00022000 P 06/19/15 22.0 4.30 4.75
GG 150619P00022500 P 06/19/15 22.5 4.80 5.20
GG 150619P00023000 P 06/19/15 23.0 5.30 5.70
GG 150619P00023500 P 06/19/15 23.5 5.80 6.20
GG 150619P00024000 P 06/19/15 24.0 6.30 6.70
GG 150619P00024500 P 06/19/15 24.5 6.80 7.20
GG 150619P00025000 P 06/19/15 25.0 7.30 7.70
GG 150619P00025500 P 06/19/15 25.5 7.80 8.30
GG 150619P00026000 P 06/19/15 26.0 8.30 8.80
GG 150619P00026500 P 06/19/15 26.5 8.80 9.30
GG 150619P00027000 P 06/19/15 27.0 9.25 9.80
GG 150619P00027500 P 06/19/15 27.5 9.75 10.40
GG 150619P00028000 P 06/19/15 28.0 10.25 11.20
GG 150619P00029000 P 06/19/15 29.0 11.00 12.40
GG 150619P00030000 P 06/19/15 30.0 12.30 12.75
GG 150626C00011000 C 06/26/15 11.0 5.95 6.95
GG 150626C00011500 C 06/26/15 11.5 5.45 6.45
GG 150626C00012000 C 06/26/15 12.0 5.05 5.85
GG 150626C00012500 C 06/26/15 12.5 4.55 5.35
GG 150626C00013000 C 06/26/15 13.0 4.05 4.85
GG 150626C00013500 C 06/26/15 13.5 3.60 4.35
GG 150626C00014000 C 06/26/15 14.0 3.10 3.85
GG 150626C00014500 C 06/26/15 14.5 2.60 3.35
GG 150626C00015000 C 06/26/15 15.0 2.13 2.91
GG 150626C00015500 C 06/26/15 15.5 1.83 2.31
GG 150626C00016000 C 06/26/15 16.0 1.53 1.89
GG 150626C00016500 C 06/26/15 16.5 1.28 1.51
GG 150626C00017000 C 06/26/15 17.0 0.96 1.07
GG 150626C00017500 C 06/26/15 17.5 0.72 0.77
GG 150626C00018000 C 06/26/15 18.0 0.49 0.55
GG 150626C00018500 C 06/26/15 18.5 0.29 0.38
GG 150626C00019000 C 06/26/15 19.0 0.21 0.24
GG 150626C00019500 C 06/26/15 19.5 0.13 0.15
GG 150626C00020000 C 06/26/15 20.0 0.07 0.10
GG 150626C00020500 C 06/26/15 20.5 0.04 0.10
GG 150626C00021000 C 06/26/15 21.0 0.02 0.08
GG 150626C00021500 C 06/26/15 21.5 0.01 0.06
GG 150626C00022000 C 06/26/15 22.0 0.00 0.06
GG 150626C00022500 C 06/26/15 22.5 0.00 0.05
GG 150626C00023000 C 06/26/15 23.0 0.00 0.07
GG 150626C00023500 C 06/26/15 23.5 0.00 0.05
GG 150626C00024000 C 06/26/15 24.0 0.00 0.06
GG 150626C00024500 C 06/26/15 24.5 0.00 0.05
GG 150626C00025000 C 06/26/15 25.0 0.00 0.06
GG 150626C00025500 C 06/26/15 25.5 0.00 0.07
GG 150626C00026000 C 06/26/15 26.0 0.00 0.06
GG 150626C00026500 C 06/26/15 26.5 0.00 0.05
GG 150626C00027000 C 06/26/15 27.0 0.00 0.07
GG 150626C00027500 C 06/26/15 27.5 0.00 0.04
GG 150626C00028000 C 06/26/15 28.0 0.00 0.04
GG 150626C00028500 C 06/26/15 28.5 0.00 0.06
GG 150626C00030000 C 06/26/15 30.0 0.00 0.13
GG 150626P00011000 P 06/26/15 11.0 0.00 0.04
GG 150626P00011500 P 06/26/15 11.5 0.00 0.04
GG 150626P00012000 P 06/26/15 12.0 0.00 0.05
GG 150626P00012500 P 06/26/15 12.5 0.00 0.05
GG 150626P00013000 P 06/26/15 13.0 0.00 0.05
GG 150626P00013500 P 06/26/15 13.5 0.01 0.06
GG 150626P00014000 P 06/26/15 14.0 0.01 0.07
GG 150626P00014500 P 06/26/15 14.5 0.02 0.08
GG 150626P00015000 P 06/26/15 15.0 0.04 0.10
GG 150626P00015500 P 06/26/15 15.5 0.09 0.15
GG 150626P00016000 P 06/26/15 16.0 0.17 0.21
GG 150626P00016500 P 06/26/15 16.5 0.29 0.32
GG 150626P00017000 P 06/26/15 17.0 0.45 0.52
GG 150626P00017500 P 06/26/15 17.5 0.66 0.71
GG 150626P00018000 P 06/26/15 18.0 0.93 1.01
GG 150626P00018500 P 06/26/15 18.5 1.24 1.58
GG 150626P00019000 P 06/26/15 19.0 1.55 1.96
GG 150626P00019500 P 06/26/15 19.5 1.97 2.45
GG 150626P00020000 P 06/26/15 20.0 2.25 3.05
GG 150626P00020500 P 06/26/15 20.5 2.75 3.50
GG 150626P00021000 P 06/26/15 21.0 3.25 4.00
GG 150626P00021500 P 06/26/15 21.5 3.70 4.50
GG 150626P00022000 P 06/26/15 22.0 4.20 5.00
GG 150626P00022500 P 06/26/15 22.5 4.70 5.50
GG 150626P00023000 P 06/26/15 23.0 5.10 6.10
GG 150626P00023500 P 06/26/15 23.5 5.60 6.60
GG 150626P00024000 P 06/26/15 24.0 6.10 7.05
GG 150626P00024500 P 06/26/15 24.5 6.60 7.55
GG 150626P00025000 P 06/26/15 25.0 7.10 8.10
GG 150626P00025500 P 06/26/15 25.5 7.60 8.60
GG 150626P00026000 P 06/26/15 26.0 8.10 9.10
GG 150626P00026500 P 06/26/15 26.5 8.60 9.60
GG 150626P00027000 P 06/26/15 27.0 9.10 10.10
GG 150626P00027500 P 06/26/15 27.5 8.35 10.60
GG 150626P00028000 P 06/26/15 28.0 8.80 11.60
GG 150626P00028500 P 06/26/15 28.5 10.30 11.90
GG 150626P00030000 P 06/26/15 30.0 11.80 13.40
GG 150702C00011000 C 07/02/15 11.0 5.95 6.95
GG 150702C00011500 C 07/02/15 11.5 5.45 6.45
GG 150702C00012000 C 07/02/15 12.0 5.05 5.90
GG 150702C00012500 C 07/02/15 12.5 4.55 5.35
GG 150702C00013000 C 07/02/15 13.0 4.05 4.85
GG 150702C00013500 C 07/02/15 13.5 3.60 4.35
GG 150702C00014000 C 07/02/15 14.0 3.10 3.90
GG 150702C00014500 C 07/02/15 14.5 2.60 3.40
GG 150702C00015000 C 07/02/15 15.0 2.15 2.94
GG 150702C00015500 C 07/02/15 15.5 1.86 2.37
GG 150702C00016000 C 07/02/15 16.0 1.55 1.94
GG 150702C00016500 C 07/02/15 16.5 1.33 1.57
GG 150702C00017000 C 07/02/15 17.0 1.00 1.14
GG 150702C00017500 C 07/02/15 17.5 0.79 0.85
GG 150702C00018000 C 07/02/15 18.0 0.55 0.62
GG 150702C00018500 C 07/02/15 18.5 0.35 0.44
GG 150702C00019000 C 07/02/15 19.0 0.26 0.30
GG 150702C00019500 C 07/02/15 19.5 0.16 0.22
GG 150702C00020000 C 07/02/15 20.0 0.09 0.16
GG 150702C00020500 C 07/02/15 20.5 0.06 0.12
GG 150702C00021000 C 07/02/15 21.0 0.03 0.09
GG 150702C00021500 C 07/02/15 21.5 0.02 0.08
GG 150702C00022000 C 07/02/15 22.0 0.01 0.07
GG 150702C00022500 C 07/02/15 22.5 0.00 0.06
GG 150702C00023000 C 07/02/15 23.0 0.00 0.06
GG 150702C00023500 C 07/02/15 23.5 0.00 0.05
GG 150702C00024000 C 07/02/15 24.0 0.00 0.05
GG 150702C00024500 C 07/02/15 24.5 0.00 0.05
GG 150702C00025000 C 07/02/15 25.0 0.00 0.05
GG 150702C00025500 C 07/02/15 25.5 0.00 0.07
GG 150702C00026000 C 07/02/15 26.0 0.00 0.05
GG 150702C00026500 C 07/02/15 26.5 0.00 0.05
GG 150702C00027000 C 07/02/15 27.0 0.00 0.05
GG 150702C00027500 C 07/02/15 27.5 0.00 0.06
GG 150702C00028000 C 07/02/15 28.0 0.00 0.15
GG 150702C00028500 C 07/02/15 28.5 0.00 0.15
GG 150702P00011000 P 07/02/15 11.0 0.00 0.04
GG 150702P00011500 P 07/02/15 11.5 0.00 0.05
GG 150702P00012000 P 07/02/15 12.0 0.00 0.05
GG 150702P00012500 P 07/02/15 12.5 0.00 0.05
GG 150702P00013000 P 07/02/15 13.0 0.01 0.05
GG 150702P00013500 P 07/02/15 13.5 0.01 0.06
GG 150702P00014000 P 07/02/15 14.0 0.02 0.07
GG 150702P00014500 P 07/02/15 14.5 0.04 0.11
GG 150702P00015000 P 07/02/15 15.0 0.07 0.13
GG 150702P00015500 P 07/02/15 15.5 0.13 0.18
GG 150702P00016000 P 07/02/15 16.0 0.21 0.26
GG 150702P00016500 P 07/02/15 16.5 0.32 0.40
GG 150702P00017000 P 07/02/15 17.0 0.48 0.58
GG 150702P00017500 P 07/02/15 17.5 0.72 0.78
GG 150702P00018000 P 07/02/15 18.0 0.99 1.07
GG 150702P00018500 P 07/02/15 18.5 1.30 1.64
GG 150702P00019000 P 07/02/15 19.0 1.59 2.01
GG 150702P00019500 P 07/02/15 19.5 2.00 2.49
GG 150702P00020000 P 07/02/15 20.0 2.30 3.05
GG 150702P00020500 P 07/02/15 20.5 2.75 3.50
GG 150702P00021000 P 07/02/15 21.0 3.25 4.00
GG 150702P00021500 P 07/02/15 21.5 3.70 4.50
GG 150702P00022000 P 07/02/15 22.0 4.20 5.00
GG 150702P00022500 P 07/02/15 22.5 4.70 5.50
GG 150702P00023000 P 07/02/15 23.0 5.10 6.10
GG 150702P00023500 P 07/02/15 23.5 5.60 6.60
GG 150702P00024000 P 07/02/15 24.0 6.10 7.10
GG 150702P00024500 P 07/02/15 24.5 6.60 7.60
GG 150702P00025000 P 07/02/15 25.0 7.10 8.10
GG 150702P00025500 P 07/02/15 25.5 7.20 8.60
GG 150702P00026000 P 07/02/15 26.0 7.70 9.10
GG 150702P00026500 P 07/02/15 26.5 8.20 9.60
GG 150702P00027000 P 07/02/15 27.0 7.70 10.10
GG 150702P00027500 P 07/02/15 27.5 8.20 10.60
GG 150702P00028000 P 07/02/15 28.0 8.80 12.25
GG 150702P00028500 P 07/02/15 28.5 10.30 11.90
GG 150717C00011000 C 07/17/15 11.0 5.95 6.95
GG 150717C00012000 C 07/17/15 12.0 5.05 5.85
GG 150717C00013000 C 07/17/15 13.0 4.10 4.85
GG 150717C00014000 C 07/17/15 14.0 3.35 3.75
GG 150717C00015000 C 07/17/15 15.0 2.58 2.76
GG 150717C00016000 C 07/17/15 16.0 1.79 1.94
GG 150717C00017000 C 07/17/15 17.0 1.20 1.23
GG 150717C00018000 C 07/17/15 18.0 0.70 0.73
GG 150717C00019000 C 07/17/15 19.0 0.39 0.41
GG 150717C00020000 C 07/17/15 20.0 0.20 0.22
GG 150717C00021000 C 07/17/15 21.0 0.10 0.11
GG 150717C00022000 C 07/17/15 22.0 0.05 0.07
GG 150717C00023000 C 07/17/15 23.0 0.02 0.05
GG 150717C00024000 C 07/17/15 24.0 0.01 0.03
GG 150717C00025000 C 07/17/15 25.0 0.01 0.02
GG 150717C00026000 C 07/17/15 26.0 0.00 0.02
GG 150717C00027000 C 07/17/15 27.0 0.00 0.02
GG 150717C00028000 C 07/17/15 28.0 0.00 0.02
GG 150717C00029000 C 07/17/15 29.0 0.00 0.02
GG 150717C00030000 C 07/17/15 30.0 0.00 0.02
GG 150717C00031000 C 07/17/15 31.0 0.00 0.02
GG 150717C00032000 C 07/17/15 32.0 0.00 0.02
GG 150717C00033000 C 07/17/15 33.0 0.00 0.02
GG 150717C00034000 C 07/17/15 34.0 0.00 0.02
GG 150717C00035000 C 07/17/15 35.0 0.00 0.02
GG 150717C00036000 C 07/17/15 36.0 0.00 0.02
GG 150717P00011000 P 07/17/15 11.0 0.00 0.02
GG 150717P00012000 P 07/17/15 12.0 0.00 0.03
GG 150717P00013000 P 07/17/15 13.0 0.01 0.04
GG 150717P00014000 P 07/17/15 14.0 0.05 0.08
GG 150717P00015000 P 07/17/15 15.0 0.15 0.17
GG 150717P00016000 P 07/17/15 16.0 0.33 0.37
GG 150717P00017000 P 07/17/15 17.0 0.67 0.70
GG 150717P00018000 P 07/17/15 18.0 1.18 1.21
GG 150717P00019000 P 07/17/15 19.0 1.85 1.89
GG 150717P00020000 P 07/17/15 20.0 2.62 2.79
GG 150717P00021000 P 07/17/15 21.0 3.45 3.70
GG 150717P00022000 P 07/17/15 22.0 4.40 4.75
GG 150717P00023000 P 07/17/15 23.0 5.35 5.75
GG 150717P00024000 P 07/17/15 24.0 6.35 6.80
GG 150717P00025000 P 07/17/15 25.0 7.35 7.70
GG 150717P00026000 P 07/17/15 26.0 8.30 8.70
GG 150717P00027000 P 07/17/15 27.0 9.25 9.70
GG 150717P00028000 P 07/17/15 28.0 10.35 10.70
GG 150717P00029000 P 07/17/15 29.0 10.80 12.35
GG 150717P00030000 P 07/17/15 30.0 12.30 12.75
GG 150717P00031000 P 07/17/15 31.0 12.80 14.35
GG 150717P00032000 P 07/17/15 32.0 13.80 15.35
GG 150717P00033000 P 07/17/15 33.0 14.80 16.40
GG 150717P00034000 P 07/17/15 34.0 16.30 16.75
GG 150717P00035000 P 07/17/15 35.0 17.30 17.75
GG 150717P00036000 P 07/17/15 36.0 18.25 18.75
GG 151016C00011000 C 10/16/15 11.0 6.00 6.95
GG 151016C00012000 C 10/16/15 12.0 5.10 6.00
GG 151016C00013000 C 10/16/15 13.0 4.45 4.85
GG 151016C00014000 C 10/16/15 14.0 3.70 4.00
GG 151016C00015000 C 10/16/15 15.0 2.95 3.15
GG 151016C00016000 C 10/16/15 16.0 2.35 2.39
GG 151016C00017000 C 10/16/15 17.0 1.77 1.81
GG 151016C00018000 C 10/16/15 18.0 1.30 1.34
GG 151016C00019000 C 10/16/15 19.0 0.93 0.97
GG 151016C00020000 C 10/16/15 20.0 0.65 0.69
GG 151016C00021000 C 10/16/15 21.0 0.44 0.48
GG 151016C00022000 C 10/16/15 22.0 0.31 0.34
GG 151016C00023000 C 10/16/15 23.0 0.21 0.24
GG 151016C00024000 C 10/16/15 24.0 0.14 0.18
GG 151016C00025000 C 10/16/15 25.0 0.10 0.13
GG 151016C00026000 C 10/16/15 26.0 0.07 0.10
GG 151016C00027000 C 10/16/15 27.0 0.04 0.08
GG 151016C00028000 C 10/16/15 28.0 0.03 0.07
GG 151016C00029000 C 10/16/15 29.0 0.02 0.06
GG 151016C00030000 C 10/16/15 30.0 0.02 0.05
GG 151016C00031000 C 10/16/15 31.0 0.01 0.04
GG 151016C00032000 C 10/16/15 32.0 0.01 0.03
GG 151016C00033000 C 10/16/15 33.0 0.01 0.03
GG 151016C00034000 C 10/16/15 34.0 0.01 0.03
GG 151016C00035000 C 10/16/15 35.0 0.01 0.03
GG 151016P00011000 P 10/16/15 11.0 0.04 0.08
GG 151016P00012000 P 10/16/15 12.0 0.10 0.13
GG 151016P00013000 P 10/16/15 13.0 0.20 0.23
GG 151016P00014000 P 10/16/15 14.0 0.34 0.38
GG 151016P00015000 P 10/16/15 15.0 0.57 0.60
GG 151016P00016000 P 10/16/15 16.0 0.89 0.92
GG 151016P00017000 P 10/16/15 17.0 1.32 1.37
GG 151016P00018000 P 10/16/15 18.0 1.85 1.90
GG 151016P00019000 P 10/16/15 19.0 2.49 2.54
GG 151016P00020000 P 10/16/15 20.0 3.20 3.30
GG 151016P00021000 P 10/16/15 21.0 3.95 4.15
GG 151016P00022000 P 10/16/15 22.0 4.80 5.00
GG 151016P00023000 P 10/16/15 23.0 5.60 6.05
GG 151016P00024000 P 10/16/15 24.0 6.55 6.95
GG 151016P00025000 P 10/16/15 25.0 7.45 7.90
GG 151016P00026000 P 10/16/15 26.0 8.45 8.85
GG 151016P00027000 P 10/16/15 27.0 9.40 9.85
GG 151016P00028000 P 10/16/15 28.0 10.10 11.55
GG 151016P00029000 P 10/16/15 29.0 10.90 12.50
GG 151016P00030000 P 10/16/15 30.0 12.35 12.80
GG 151016P00031000 P 10/16/15 31.0 13.35 13.85
GG 151016P00032000 P 10/16/15 32.0 14.35 15.05
GG 151016P00033000 P 10/16/15 33.0 14.90 17.10
GG 151016P00034000 P 10/16/15 34.0 15.85 18.20
GG 151016P00035000 P 10/16/15 35.0 16.85 19.15
GG 160115C00010000 C 01/15/16 10.0 7.35 7.75
GG 160115C00011000 C 01/15/16 11.0 6.40 6.80
GG 160115C00012000 C 01/15/16 12.0 5.45 5.85
GG 160115C00013000 C 01/15/16 13.0 4.80 5.00
GG 160115C00014000 C 01/15/16 14.0 3.80 4.25
GG 160115C00015000 C 01/15/16 15.0 3.25 3.50
GG 160115C00016000 C 01/15/16 16.0 2.73 2.77
GG 160115C00017000 C 01/15/16 17.0 2.18 2.23
GG 160115C00018000 C 01/15/16 18.0 1.74 1.77
GG 160115C00019000 C 01/15/16 19.0 1.35 1.40
GG 160115C00020000 C 01/15/16 20.0 1.05 1.09
GG 160115C00021000 C 01/15/16 21.0 0.80 0.84
GG 160115C00022000 C 01/15/16 22.0 0.61 0.65
GG 160115C00023000 C 01/15/16 23.0 0.46 0.50
GG 160115C00024000 C 01/15/16 24.0 0.35 0.38
GG 160115C00025000 C 01/15/16 25.0 0.28 0.30
GG 160115C00026000 C 01/15/16 26.0 0.21 0.24
GG 160115C00027000 C 01/15/16 27.0 0.16 0.19
GG 160115C00028000 C 01/15/16 28.0 0.14 0.15
GG 160115C00029000 C 01/15/16 29.0 0.10 0.13
GG 160115C00030000 C 01/15/16 30.0 0.09 0.11
GG 160115C00031000 C 01/15/16 31.0 0.06 0.09
GG 160115C00032000 C 01/15/16 32.0 0.05 0.09
GG 160115C00033000 C 01/15/16 33.0 0.04 0.08
GG 160115C00034000 C 01/15/16 34.0 0.04 0.08
GG 160115C00035000 C 01/15/16 35.0 0.03 0.07
GG 160115C00036000 C 01/15/16 36.0 0.03 0.06
GG 160115C00037000 C 01/15/16 37.0 0.02 0.04
GG 160115C00038000 C 01/15/16 38.0 0.02 0.04
GG 160115C00040000 C 01/15/16 40.0 0.02 0.03
GG 160115P00010000 P 01/15/16 10.0 0.07 0.11
GG 160115P00011000 P 01/15/16 11.0 0.15 0.18
GG 160115P00012000 P 01/15/16 12.0 0.26 0.29
GG 160115P00013000 P 01/15/16 13.0 0.42 0.46
GG 160115P00014000 P 01/15/16 14.0 0.65 0.69
GG 160115P00015000 P 01/15/16 15.0 0.95 0.99
GG 160115P00016000 P 01/15/16 16.0 1.33 1.38
GG 160115P00017000 P 01/15/16 17.0 1.80 1.85
GG 160115P00018000 P 01/15/16 18.0 2.34 2.40
GG 160115P00019000 P 01/15/16 19.0 2.97 3.05
GG 160115P00020000 P 01/15/16 20.0 3.65 3.75
GG 160115P00021000 P 01/15/16 21.0 4.40 4.45
GG 160115P00022000 P 01/15/16 22.0 5.20 5.30
GG 160115P00023000 P 01/15/16 23.0 5.85 6.40
GG 160115P00024000 P 01/15/16 24.0 6.75 7.30
GG 160115P00025000 P 01/15/16 25.0 7.65 8.25
GG 160115P00026000 P 01/15/16 26.0 8.60 9.15
GG 160115P00027000 P 01/15/16 27.0 9.55 10.10
GG 160115P00028000 P 01/15/16 28.0 10.50 11.15
GG 160115P00029000 P 01/15/16 29.0 11.45 12.10
GG 160115P00030000 P 01/15/16 30.0 12.45 13.05
GG 160115P00031000 P 01/15/16 31.0 13.40 14.00
GG 160115P00032000 P 01/15/16 32.0 14.40 15.00
GG 160115P00033000 P 01/15/16 33.0 15.40 15.95
GG 160115P00034000 P 01/15/16 34.0 16.40 16.95
GG 160115P00035000 P 01/15/16 35.0 17.40 17.90
GG 160115P00036000 P 01/15/16 36.0 18.35 19.20
GG 160115P00037000 P 01/15/16 37.0 19.35 19.90
GG 160115P00038000 P 01/15/16 38.0 20.30 21.20
GG 160115P00040000 P 01/15/16 40.0 22.25 22.80
GG 170120C00008000 C 01/20/17 8.0 9.25 10.05
GG 170120C00010000 C 01/20/17 10.0 7.35 8.05
GG 170120C00013000 C 01/20/17 13.0 5.00 6.00
GG 170120C00015000 C 01/20/17 15.0 4.25 4.45
GG 170120C00018000 C 01/20/17 18.0 2.83 3.00
GG 170120C00020000 C 01/20/17 20.0 2.17 2.34
GG 170120C00023000 C 01/20/17 23.0 1.40 1.60
GG 170120C00025000 C 01/20/17 25.0 1.06 1.26
GG 170120C00027000 C 01/20/17 27.0 0.75 1.01
GG 170120C00030000 C 01/20/17 30.0 0.54 0.74
GG 170120C00032000 C 01/20/17 32.0 0.40 0.64
GG 170120C00035000 C 01/20/17 35.0 0.30 0.49
GG 170120C00037000 C 01/20/17 37.0 0.15 0.42
GG 170120C00040000 C 01/20/17 40.0 0.15 0.36
GG 170120P00008000 P 01/20/17 8.0 0.16 0.32
GG 170120P00010000 P 01/20/17 10.0 0.43 0.61
GG 170120P00013000 P 01/20/17 13.0 1.26 1.39
GG 170120P00015000 P 01/20/17 15.0 2.03 2.17
GG 170120P00018000 P 01/20/17 18.0 3.60 3.75
GG 170120P00020000 P 01/20/17 20.0 4.90 5.10
GG 170120P00023000 P 01/20/17 23.0 7.05 7.35
GG 170120P00025000 P 01/20/17 25.0 8.70 9.00
GG 170120P00027000 P 01/20/17 27.0 9.95 11.20
GG 170120P00030000 P 01/20/17 30.0 12.65 13.90
GG 170120P00032000 P 01/20/17 32.0 14.55 15.75
GG 170120P00035000 P 01/20/17 35.0 17.40 18.60
GG 170120P00037000 P 01/20/17 37.0 19.35 20.45
GG 170120P00040000 P 01/20/17 40.0 20.45 24.95

OPRA data is delayed 15 minutes.