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 (2016-01-08)Premium Content

Goldcorp Inc (GG)
As of Feb 9 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GG 160212C00004000 C 02/12/16 4.0 8.95 11.65
GG 160212C00004500 C 02/12/16 4.5 8.05 10.60
GG 160212C00005000 C 02/12/16 5.0 7.55 10.10
GG 160212C00005500 C 02/12/16 5.5 7.50 9.60
GG 160212C00006000 C 02/12/16 6.0 7.00 9.10
GG 160212C00006500 C 02/12/16 6.5 6.50 8.80
GG 160212C00007000 C 02/12/16 7.0 6.00 8.20
GG 160212C00007500 C 02/12/16 7.5 5.60 6.95
GG 160212C00008000 C 02/12/16 8.0 5.10 7.10
GG 160212C00008500 C 02/12/16 8.5 4.60 6.00
GG 160212C00009000 C 02/12/16 9.0 4.05 6.35
GG 160212C00009500 C 02/12/16 9.5 3.50 4.90
GG 160212C00010000 C 02/12/16 10.0 4.05 4.50
GG 160212C00010500 C 02/12/16 10.5 3.55 3.95
GG 160212C00011000 C 02/12/16 11.0 3.05 3.35
GG 160212C00011500 C 02/12/16 11.5 2.60 2.84
GG 160212C00012000 C 02/12/16 12.0 2.10 2.34
GG 160212C00012500 C 02/12/16 12.5 1.54 1.87
GG 160212C00013000 C 02/12/16 13.0 1.10 1.51
GG 160212C00013500 C 02/12/16 13.5 0.80 0.87
GG 160212C00014000 C 02/12/16 14.0 0.48 0.59
GG 160212C00014500 C 02/12/16 14.5 0.26 0.29
GG 160212C00015000 C 02/12/16 15.0 0.14 0.16
GG 160212C00015500 C 02/12/16 15.5 0.05 0.10
GG 160212C00016000 C 02/12/16 16.0 0.02 0.07
GG 160212C00016500 C 02/12/16 16.5 0.01 0.07
GG 160212C00017000 C 02/12/16 17.0 0.00 0.06
GG 160212C00017500 C 02/12/16 17.5 0.00 0.19
GG 160212C00018000 C 02/12/16 18.0 0.00 0.18
GG 160212C00018500 C 02/12/16 18.5 0.00 0.17
GG 160212C00019000 C 02/12/16 19.0 0.00 0.17
GG 160212C00019500 C 02/12/16 19.5 0.00 0.17
GG 160212C00020000 C 02/12/16 20.0 0.00 0.17
GG 160212C00020500 C 02/12/16 20.5 0.00 0.17
GG 160212C00021000 C 02/12/16 21.0 0.00 0.17
GG 160212P00004000 P 02/12/16 4.0 0.00 0.16
GG 160212P00004500 P 02/12/16 4.5 0.00 0.16
GG 160212P00005000 P 02/12/16 5.0 0.00 0.16
GG 160212P00005500 P 02/12/16 5.5 0.00 0.16
GG 160212P00006000 P 02/12/16 6.0 0.00 0.16
GG 160212P00006500 P 02/12/16 6.5 0.00 0.16
GG 160212P00007000 P 02/12/16 7.0 0.00 0.16
GG 160212P00007500 P 02/12/16 7.5 0.00 0.16
GG 160212P00008000 P 02/12/16 8.0 0.00 0.16
GG 160212P00008500 P 02/12/16 8.5 0.00 0.16
GG 160212P00009000 P 02/12/16 9.0 0.00 0.16
GG 160212P00009500 P 02/12/16 9.5 0.00 0.03
GG 160212P00010000 P 02/12/16 10.0 0.00 0.16
GG 160212P00010500 P 02/12/16 10.5 0.00 0.16
GG 160212P00011000 P 02/12/16 11.0 0.00 0.16
GG 160212P00011500 P 02/12/16 11.5 0.00 0.16
GG 160212P00012000 P 02/12/16 12.0 0.00 0.08
GG 160212P00012500 P 02/12/16 12.5 0.00 0.17
GG 160212P00013000 P 02/12/16 13.0 0.07 0.13
GG 160212P00013500 P 02/12/16 13.5 0.17 0.20
GG 160212P00014000 P 02/12/16 14.0 0.35 0.37
GG 160212P00014500 P 02/12/16 14.5 0.59 0.66
GG 160212P00015000 P 02/12/16 15.0 0.92 1.03
GG 160212P00015500 P 02/12/16 15.5 1.24 1.50
GG 160212P00016000 P 02/12/16 16.0 1.28 2.12
GG 160212P00016500 P 02/12/16 16.5 1.46 2.65
GG 160212P00017000 P 02/12/16 17.0 0.83 3.95
GG 160212P00017500 P 02/12/16 17.5 1.33 3.65
GG 160212P00018000 P 02/12/16 18.0 1.82 4.15
GG 160212P00018500 P 02/12/16 18.5 2.32 4.55
GG 160212P00019000 P 02/12/16 19.0 2.82 5.05
GG 160212P00019500 P 02/12/16 19.5 3.30 5.55
GG 160212P00020000 P 02/12/16 20.0 3.80 6.05
GG 160212P00020500 P 02/12/16 20.5 4.30 6.65
GG 160212P00021000 P 02/12/16 21.0 5.85 7.05
GG 160219C00002000 C 02/19/16 2.0 10.95 13.55
GG 160219C00003000 C 02/19/16 3.0 9.90 12.55
GG 160219C00003500 C 02/19/16 3.5 9.45 11.85
GG 160219C00004000 C 02/19/16 4.0 8.95 11.40
GG 160219C00004500 C 02/19/16 4.5 8.40 10.95
GG 160219C00005000 C 02/19/16 5.0 8.00 10.30
GG 160219C00005500 C 02/19/16 5.5 7.50 9.80
GG 160219C00006000 C 02/19/16 6.0 7.00 9.40
GG 160219C00006500 C 02/19/16 6.5 6.50 8.80
GG 160219C00007000 C 02/19/16 7.0 6.00 8.25
GG 160219C00007500 C 02/19/16 7.5 5.50 8.70
GG 160219C00008000 C 02/19/16 8.0 4.95 8.20
GG 160219C00008500 C 02/19/16 8.5 4.45 7.70
GG 160219C00009000 C 02/19/16 9.0 5.05 5.50
GG 160219C00009500 C 02/19/16 9.5 3.45 6.75
GG 160219C00010000 C 02/19/16 10.0 4.10 5.05
GG 160219C00010500 C 02/19/16 10.5 3.60 3.90
GG 160219C00011000 C 02/19/16 11.0 3.10 3.35
GG 160219C00011500 C 02/19/16 11.5 2.55 2.92
GG 160219C00012000 C 02/19/16 12.0 2.16 2.40
GG 160219C00012500 C 02/19/16 12.5 1.70 1.88
GG 160219C00013000 C 02/19/16 13.0 1.33 1.43
GG 160219C00013500 C 02/19/16 13.5 1.01 1.07
GG 160219C00014000 C 02/19/16 14.0 0.73 0.76
GG 160219C00014500 C 02/19/16 14.5 0.50 0.53
GG 160219C00015000 C 02/19/16 15.0 0.33 0.34
GG 160219C00015500 C 02/19/16 15.5 0.21 0.24
GG 160219C00016000 C 02/19/16 16.0 0.13 0.14
GG 160219C00016500 C 02/19/16 16.5 0.08 0.11
GG 160219C00017000 C 02/19/16 17.0 0.05 0.08
GG 160219C00017500 C 02/19/16 17.5 0.03 0.06
GG 160219C00018000 C 02/19/16 18.0 0.02 0.05
GG 160219C00018500 C 02/19/16 18.5 0.01 0.05
GG 160219C00019000 C 02/19/16 19.0 0.00 0.05
GG 160219C00019500 C 02/19/16 19.5 0.00 0.04
GG 160219C00020000 C 02/19/16 20.0 0.00 0.04
GG 160219C00021000 C 02/19/16 21.0 0.00 0.03
GG 160219P00002000 P 02/19/16 2.0 0.00 0.02
GG 160219P00003000 P 02/19/16 3.0 0.00 0.02
GG 160219P00003500 P 02/19/16 3.5 0.00 0.02
GG 160219P00004000 P 02/19/16 4.0 0.00 0.02
GG 160219P00004500 P 02/19/16 4.5 0.00 0.02
GG 160219P00005000 P 02/19/16 5.0 0.00 0.02
GG 160219P00005500 P 02/19/16 5.5 0.00 0.02
GG 160219P00006000 P 02/19/16 6.0 0.00 0.02
GG 160219P00006500 P 02/19/16 6.5 0.00 0.02
GG 160219P00007000 P 02/19/16 7.0 0.00 0.02
GG 160219P00007500 P 02/19/16 7.5 0.00 0.02
GG 160219P00008000 P 02/19/16 8.0 0.00 0.02
GG 160219P00008500 P 02/19/16 8.5 0.00 0.02
GG 160219P00009000 P 02/19/16 9.0 0.00 0.03
GG 160219P00009500 P 02/19/16 9.5 0.00 0.03
GG 160219P00010000 P 02/19/16 10.0 0.00 0.03
GG 160219P00010500 P 02/19/16 10.5 0.00 0.03
GG 160219P00011000 P 02/19/16 11.0 0.01 0.04
GG 160219P00011500 P 02/19/16 11.5 0.03 0.06
GG 160219P00012000 P 02/19/16 12.0 0.07 0.10
GG 160219P00012500 P 02/19/16 12.5 0.13 0.16
GG 160219P00013000 P 02/19/16 13.0 0.23 0.26
GG 160219P00013500 P 02/19/16 13.5 0.37 0.41
GG 160219P00014000 P 02/19/16 14.0 0.58 0.61
GG 160219P00014500 P 02/19/16 14.5 0.85 0.88
GG 160219P00015000 P 02/19/16 15.0 1.17 1.22
GG 160219P00015500 P 02/19/16 15.5 1.52 1.61
GG 160219P00016000 P 02/19/16 16.0 1.76 2.05
GG 160219P00016500 P 02/19/16 16.5 0.49 3.50
GG 160219P00017000 P 02/19/16 17.0 1.87 3.10
GG 160219P00017500 P 02/19/16 17.5 2.41 3.55
GG 160219P00018000 P 02/19/16 18.0 2.91 4.05
GG 160219P00018500 P 02/19/16 18.5 3.40 4.65
GG 160219P00019000 P 02/19/16 19.0 3.90 5.05
GG 160219P00019500 P 02/19/16 19.5 3.30 5.65
GG 160219P00020000 P 02/19/16 20.0 4.95 6.05
GG 160219P00021000 P 02/19/16 21.0 5.95 7.05
GG 160226C00004500 C 02/26/16 4.5 9.15 10.55
GG 160226C00005000 C 02/26/16 5.0 7.95 9.70
GG 160226C00005500 C 02/26/16 5.5 7.50 9.90
GG 160226C00006000 C 02/26/16 6.0 7.00 9.30
GG 160226C00006500 C 02/26/16 6.5 6.55 8.90
GG 160226C00007000 C 02/26/16 7.0 6.05 8.25
GG 160226C00007500 C 02/26/16 7.5 5.50 7.85
GG 160226C00008000 C 02/26/16 8.0 5.00 8.20
GG 160226C00008500 C 02/26/16 8.5 4.50 7.70
GG 160226C00009000 C 02/26/16 9.0 3.95 7.20
GG 160226C00009500 C 02/26/16 9.5 4.60 5.00
GG 160226C00010000 C 02/26/16 10.0 4.05 4.95
GG 160226C00010500 C 02/26/16 10.5 3.50 4.65
GG 160226C00011000 C 02/26/16 11.0 3.05 4.15
GG 160226C00011500 C 02/26/16 11.5 2.66 3.10
GG 160226C00012000 C 02/26/16 12.0 2.21 2.64
GG 160226C00012500 C 02/26/16 12.5 1.85 2.23
GG 160226C00013000 C 02/26/16 13.0 1.50 1.66
GG 160226C00013500 C 02/26/16 13.5 1.22 1.34
GG 160226C00014000 C 02/26/16 14.0 0.93 1.07
GG 160226C00014500 C 02/26/16 14.5 0.70 0.82
GG 160226C00015000 C 02/26/16 15.0 0.53 0.59
GG 160226C00015500 C 02/26/16 15.5 0.39 0.45
GG 160226C00016000 C 02/26/16 16.0 0.28 0.35
GG 160226C00016500 C 02/26/16 16.5 0.20 0.24
GG 160226C00017000 C 02/26/16 17.0 0.13 0.21
GG 160226C00017500 C 02/26/16 17.5 0.11 0.15
GG 160226C00018000 C 02/26/16 18.0 0.08 0.15
GG 160226C00018500 C 02/26/16 18.5 0.06 0.13
GG 160226C00019000 C 02/26/16 19.0 0.01 0.16
GG 160226C00019500 C 02/26/16 19.5 0.01 0.15
GG 160226C00020000 C 02/26/16 20.0 0.02 0.18
GG 160226C00020500 C 02/26/16 20.5 0.02 0.21
GG 160226C00021000 C 02/26/16 21.0 0.00 0.19
GG 160226C00021500 C 02/26/16 21.5 0.00 0.19
GG 160226C00022000 C 02/26/16 22.0 0.00 0.18
GG 160226P00004500 P 02/26/16 4.5 0.00 0.16
GG 160226P00005000 P 02/26/16 5.0 0.00 0.17
GG 160226P00005500 P 02/26/16 5.5 0.00 0.17
GG 160226P00006000 P 02/26/16 6.0 0.00 0.16
GG 160226P00006500 P 02/26/16 6.5 0.00 0.16
GG 160226P00007000 P 02/26/16 7.0 0.00 0.16
GG 160226P00007500 P 02/26/16 7.5 0.00 0.16
GG 160226P00008000 P 02/26/16 8.0 0.00 0.17
GG 160226P00008500 P 02/26/16 8.5 0.00 0.17
GG 160226P00009000 P 02/26/16 9.0 0.00 0.17
GG 160226P00009500 P 02/26/16 9.5 0.00 0.18
GG 160226P00010000 P 02/26/16 10.0 0.00 0.18
GG 160226P00010500 P 02/26/16 10.5 0.00 0.25
GG 160226P00011000 P 02/26/16 11.0 0.07 0.13
GG 160226P00011500 P 02/26/16 11.5 0.06 0.17
GG 160226P00012000 P 02/26/16 12.0 0.17 0.21
GG 160226P00012500 P 02/26/16 12.5 0.27 0.33
GG 160226P00013000 P 02/26/16 13.0 0.40 0.45
GG 160226P00013500 P 02/26/16 13.5 0.57 0.63
GG 160226P00014000 P 02/26/16 14.0 0.79 0.85
GG 160226P00014500 P 02/26/16 14.5 1.06 1.14
GG 160226P00015000 P 02/26/16 15.0 1.37 1.45
GG 160226P00015500 P 02/26/16 15.5 1.67 1.83
GG 160226P00016000 P 02/26/16 16.0 1.99 2.24
GG 160226P00016500 P 02/26/16 16.5 1.27 2.80
GG 160226P00017000 P 02/26/16 17.0 2.35 3.20
GG 160226P00017500 P 02/26/16 17.5 2.50 3.70
GG 160226P00018000 P 02/26/16 18.0 2.86 4.15
GG 160226P00018500 P 02/26/16 18.5 3.40 4.65
GG 160226P00019000 P 02/26/16 19.0 3.90 5.15
GG 160226P00019500 P 02/26/16 19.5 4.35 5.65
GG 160226P00020000 P 02/26/16 20.0 3.80 6.15
GG 160226P00020500 P 02/26/16 20.5 5.40 6.70
GG 160226P00021000 P 02/26/16 21.0 5.90 7.20
GG 160226P00021500 P 02/26/16 21.5 5.30 7.60
GG 160226P00022000 P 02/26/16 22.0 6.95 8.10
GG 160304C00002000 C 03/04/16 2.0 11.70 13.75
GG 160304C00002500 C 03/04/16 2.5 10.40 13.85
GG 160304C00003000 C 03/04/16 3.0 9.60 13.30
GG 160304C00003500 C 03/04/16 3.5 9.20 12.80
GG 160304C00004000 C 03/04/16 4.0 8.55 12.50
GG 160304C00004500 C 03/04/16 4.5 8.45 11.85
GG 160304C00005000 C 03/04/16 5.0 8.10 11.45
GG 160304C00005500 C 03/04/16 5.5 8.35 9.80
GG 160304C00006000 C 03/04/16 6.0 7.80 9.30
GG 160304C00006500 C 03/04/16 6.5 7.50 8.80
GG 160304C00007000 C 03/04/16 7.0 5.95 9.25
GG 160304C00007500 C 03/04/16 7.5 6.50 7.45
GG 160304C00008000 C 03/04/16 8.0 5.00 8.20
GG 160304C00008500 C 03/04/16 8.5 4.50 7.70
GG 160304C00009000 C 03/04/16 9.0 4.00 7.20
GG 160304C00009500 C 03/04/16 9.5 4.50 5.20
GG 160304C00010000 C 03/04/16 10.0 4.05 5.05
GG 160304C00010500 C 03/04/16 10.5 3.60 4.65
GG 160304C00011000 C 03/04/16 11.0 3.15 3.80
GG 160304C00011500 C 03/04/16 11.5 2.63 3.15
GG 160304C00012000 C 03/04/16 12.0 2.35 2.50
GG 160304C00012500 C 03/04/16 12.5 1.87 2.22
GG 160304C00013000 C 03/04/16 13.0 1.61 1.77
GG 160304C00013500 C 03/04/16 13.5 1.29 1.44
GG 160304C00014000 C 03/04/16 14.0 1.05 1.11
GG 160304C00014500 C 03/04/16 14.5 0.82 0.91
GG 160304C00015000 C 03/04/16 15.0 0.64 0.68
GG 160304C00015500 C 03/04/16 15.5 0.49 0.53
GG 160304C00016000 C 03/04/16 16.0 0.37 0.41
GG 160304C00016500 C 03/04/16 16.5 0.28 0.32
GG 160304C00017000 C 03/04/16 17.0 0.22 0.25
GG 160304C00017500 C 03/04/16 17.5 0.16 0.19
GG 160304C00018000 C 03/04/16 18.0 0.12 0.17
GG 160304C00018500 C 03/04/16 18.5 0.09 0.13
GG 160304C00019000 C 03/04/16 19.0 0.06 0.12
GG 160304C00019500 C 03/04/16 19.5 0.05 0.11
GG 160304C00020000 C 03/04/16 20.0 0.01 0.15
GG 160304C00020500 C 03/04/16 20.5 0.01 0.15
GG 160304P00002000 P 03/04/16 2.0 0.00 0.16
GG 160304P00002500 P 03/04/16 2.5 0.00 0.16
GG 160304P00003000 P 03/04/16 3.0 0.00 0.16
GG 160304P00003500 P 03/04/16 3.5 0.00 0.16
GG 160304P00004000 P 03/04/16 4.0 0.00 0.16
GG 160304P00004500 P 03/04/16 4.5 0.00 0.16
GG 160304P00005000 P 03/04/16 5.0 0.00 0.16
GG 160304P00005500 P 03/04/16 5.5 0.00 0.16
GG 160304P00006000 P 03/04/16 6.0 0.00 0.16
GG 160304P00006500 P 03/04/16 6.5 0.00 0.16
GG 160304P00007000 P 03/04/16 7.0 0.00 0.16
GG 160304P00007500 P 03/04/16 7.5 0.00 0.16
GG 160304P00008000 P 03/04/16 8.0 0.00 0.17
GG 160304P00008500 P 03/04/16 8.5 0.00 0.17
GG 160304P00009000 P 03/04/16 9.0 0.00 0.18
GG 160304P00009500 P 03/04/16 9.5 0.00 0.18
GG 160304P00010000 P 03/04/16 10.0 0.00 0.20
GG 160304P00010500 P 03/04/16 10.5 0.01 0.24
GG 160304P00011000 P 03/04/16 11.0 0.01 0.16
GG 160304P00011500 P 03/04/16 11.5 0.15 0.20
GG 160304P00012000 P 03/04/16 12.0 0.23 0.29
GG 160304P00012500 P 03/04/16 12.5 0.35 0.39
GG 160304P00013000 P 03/04/16 13.0 0.50 0.54
GG 160304P00013500 P 03/04/16 13.5 0.68 0.72
GG 160304P00014000 P 03/04/16 14.0 0.91 0.95
GG 160304P00014500 P 03/04/16 14.5 1.17 1.23
GG 160304P00015000 P 03/04/16 15.0 1.46 1.58
GG 160304P00015500 P 03/04/16 15.5 1.80 1.98
GG 160304P00016000 P 03/04/16 16.0 2.13 2.30
GG 160304P00016500 P 03/04/16 16.5 2.54 2.75
GG 160304P00017000 P 03/04/16 17.0 2.28 3.25
GG 160304P00017500 P 03/04/16 17.5 1.72 3.70
GG 160304P00018000 P 03/04/16 18.0 1.97 4.15
GG 160304P00018500 P 03/04/16 18.5 2.42 5.50
GG 160304P00019000 P 03/04/16 19.0 2.96 6.10
GG 160304P00019500 P 03/04/16 19.5 3.35 6.55
GG 160304P00020000 P 03/04/16 20.0 3.85 7.00
GG 160304P00020500 P 03/04/16 20.5 5.40 6.60
GG 160311C00002000 C 03/11/16 2.0 11.75 13.20
GG 160311C00003000 C 03/11/16 3.0 9.55 13.45
GG 160311C00003500 C 03/11/16 3.5 9.45 12.80
GG 160311C00004000 C 03/11/16 4.0 8.70 12.45
GG 160311C00004500 C 03/11/16 4.5 8.45 11.75
GG 160311C00005000 C 03/11/16 5.0 7.90 11.25
GG 160311C00005500 C 03/11/16 5.5 7.40 10.75
GG 160311C00006000 C 03/11/16 6.0 6.90 10.25
GG 160311C00006500 C 03/11/16 6.5 7.30 8.25
GG 160311C00007000 C 03/11/16 7.0 5.95 9.20
GG 160311C00007500 C 03/11/16 7.5 5.50 8.70
GG 160311C00008000 C 03/11/16 8.0 5.00 8.20
GG 160311C00008500 C 03/11/16 8.5 4.50 7.70
GG 160311C00009000 C 03/11/16 9.0 4.10 7.25
GG 160311C00009500 C 03/11/16 9.5 3.60 6.70
GG 160311C00010000 C 03/11/16 10.0 3.95 4.65
GG 160311C00010500 C 03/11/16 10.5 3.55 4.50
GG 160311C00011000 C 03/11/16 11.0 3.15 3.55
GG 160311C00011500 C 03/11/16 11.5 2.70 3.10
GG 160311C00012000 C 03/11/16 12.0 2.32 2.68
GG 160311C00012500 C 03/11/16 12.5 1.96 2.34
GG 160311C00013000 C 03/11/16 13.0 1.70 1.87
GG 160311C00013500 C 03/11/16 13.5 1.39 1.57
GG 160311C00014000 C 03/11/16 14.0 1.13 1.23
GG 160311C00014500 C 03/11/16 14.5 0.92 0.97
GG 160311C00015000 C 03/11/16 15.0 0.72 0.78
GG 160311C00015500 C 03/11/16 15.5 0.56 0.64
GG 160311C00016000 C 03/11/16 16.0 0.44 0.50
GG 160311C00016500 C 03/11/16 16.5 0.34 0.40
GG 160311C00017000 C 03/11/16 17.0 0.27 0.32
GG 160311C00017500 C 03/11/16 17.5 0.21 0.25
GG 160311C00018000 C 03/11/16 18.0 0.16 0.21
GG 160311C00018500 C 03/11/16 18.5 0.12 0.29
GG 160311C00019000 C 03/11/16 19.0 0.09 0.25
GG 160311C00019500 C 03/11/16 19.5 0.06 0.28
GG 160311C00020000 C 03/11/16 20.0 0.04 0.20
GG 160311C00020500 C 03/11/16 20.5 0.02 0.25
GG 160311P00002000 P 03/11/16 2.0 0.00 0.16
GG 160311P00003000 P 03/11/16 3.0 0.00 0.16
GG 160311P00003500 P 03/11/16 3.5 0.00 0.16
GG 160311P00004000 P 03/11/16 4.0 0.00 0.16
GG 160311P00004500 P 03/11/16 4.5 0.00 0.16
GG 160311P00005000 P 03/11/16 5.0 0.00 0.16
GG 160311P00005500 P 03/11/16 5.5 0.00 0.16
GG 160311P00006000 P 03/11/16 6.0 0.00 0.16
GG 160311P00006500 P 03/11/16 6.5 0.00 0.16
GG 160311P00007000 P 03/11/16 7.0 0.00 0.16
GG 160311P00007500 P 03/11/16 7.5 0.00 0.17
GG 160311P00008000 P 03/11/16 8.0 0.00 0.17
GG 160311P00008500 P 03/11/16 8.5 0.00 0.18
GG 160311P00009000 P 03/11/16 9.0 0.00 0.09
GG 160311P00009500 P 03/11/16 9.5 0.00 0.19
GG 160311P00010000 P 03/11/16 10.0 0.02 0.18
GG 160311P00010500 P 03/11/16 10.5 0.01 0.24
GG 160311P00011000 P 03/11/16 11.0 0.04 0.21
GG 160311P00011500 P 03/11/16 11.5 0.08 0.29
GG 160311P00012000 P 03/11/16 12.0 0.28 0.35
GG 160311P00012500 P 03/11/16 12.5 0.43 0.46
GG 160311P00013000 P 03/11/16 13.0 0.57 0.62
GG 160311P00013500 P 03/11/16 13.5 0.78 0.81
GG 160311P00014000 P 03/11/16 14.0 1.01 1.04
GG 160311P00014500 P 03/11/16 14.5 1.19 1.33
GG 160311P00015000 P 03/11/16 15.0 1.49 1.69
GG 160311P00015500 P 03/11/16 15.5 1.83 2.02
GG 160311P00016000 P 03/11/16 16.0 2.21 2.40
GG 160311P00016500 P 03/11/16 16.5 2.49 2.80
GG 160311P00017000 P 03/11/16 17.0 2.53 3.30
GG 160311P00017500 P 03/11/16 17.5 2.39 3.80
GG 160311P00018000 P 03/11/16 18.0 2.07 4.40
GG 160311P00018500 P 03/11/16 18.5 2.52 4.75
GG 160311P00019000 P 03/11/16 19.0 2.97 6.25
GG 160311P00019500 P 03/11/16 19.5 3.40 6.50
GG 160311P00020000 P 03/11/16 20.0 3.90 7.15
GG 160311P00020500 P 03/11/16 20.5 5.45 6.70
GG 160318C00001000 C 03/18/16 1.0 12.85 14.35
GG 160318C00002000 C 03/18/16 2.0 11.00 13.35
GG 160318C00003000 C 03/18/16 3.0 10.85 12.80
GG 160318C00004000 C 03/18/16 4.0 8.95 11.20
GG 160318C00005000 C 03/18/16 5.0 7.95 10.10
GG 160318C00006000 C 03/18/16 6.0 6.95 10.20
GG 160318C00007000 C 03/18/16 7.0 5.95 9.20
GG 160318C00008000 C 03/18/16 8.0 5.00 8.20
GG 160318C00009000 C 03/18/16 9.0 5.00 6.00
GG 160318C00010000 C 03/18/16 10.0 4.05 4.45
GG 160318C00011000 C 03/18/16 11.0 3.20 3.95
GG 160318C00012000 C 03/18/16 12.0 2.47 2.69
GG 160318C00013000 C 03/18/16 13.0 1.79 1.85
GG 160318C00014000 C 03/18/16 14.0 1.24 1.29
GG 160318C00015000 C 03/18/16 15.0 0.83 0.86
GG 160318C00016000 C 03/18/16 16.0 0.54 0.56
GG 160318C00017000 C 03/18/16 17.0 0.35 0.36
GG 160318C00018000 C 03/18/16 18.0 0.22 0.24
GG 160318C00019000 C 03/18/16 19.0 0.14 0.17
GG 160318C00020000 C 03/18/16 20.0 0.08 0.12
GG 160318C00021000 C 03/18/16 21.0 0.06 0.09
GG 160318C00022000 C 03/18/16 22.0 0.04 0.08
GG 160318P00001000 P 03/18/16 1.0 0.00 0.02
GG 160318P00002000 P 03/18/16 2.0 0.00 0.02
GG 160318P00003000 P 03/18/16 3.0 0.00 0.02
GG 160318P00004000 P 03/18/16 4.0 0.00 0.02
GG 160318P00005000 P 03/18/16 5.0 0.00 0.02
GG 160318P00006000 P 03/18/16 6.0 0.00 0.02
GG 160318P00007000 P 03/18/16 7.0 0.00 0.03
GG 160318P00008000 P 03/18/16 8.0 0.00 0.04
GG 160318P00009000 P 03/18/16 9.0 0.03 0.06
GG 160318P00010000 P 03/18/16 10.0 0.09 0.12
GG 160318P00011000 P 03/18/16 11.0 0.19 0.22
GG 160318P00012000 P 03/18/16 12.0 0.37 0.40
GG 160318P00013000 P 03/18/16 13.0 0.67 0.69
GG 160318P00014000 P 03/18/16 14.0 1.11 1.13
GG 160318P00015000 P 03/18/16 15.0 1.63 1.71
GG 160318P00016000 P 03/18/16 16.0 2.34 2.43
GG 160318P00017000 P 03/18/16 17.0 3.00 3.30
GG 160318P00018000 P 03/18/16 18.0 2.12 5.30
GG 160318P00019000 P 03/18/16 19.0 3.00 6.20
GG 160318P00020000 P 03/18/16 20.0 3.95 7.20
GG 160318P00021000 P 03/18/16 21.0 4.90 8.15
GG 160318P00022000 P 03/18/16 22.0 7.00 8.10
GG 160324C00002000 C 03/24/16 2.0 11.50 13.35
GG 160324C00003000 C 03/24/16 3.0 9.55 11.80
GG 160324C00004000 C 03/24/16 4.0 9.80 12.50
GG 160324C00005000 C 03/24/16 5.0 7.65 11.50
GG 160324C00005500 C 03/24/16 5.5 7.05 10.80
GG 160324C00006000 C 03/24/16 6.0 6.70 9.35
GG 160324C00006500 C 03/24/16 6.5 6.50 9.75
GG 160324C00007000 C 03/24/16 7.0 6.00 9.25
GG 160324C00007500 C 03/24/16 7.5 5.45 8.70
GG 160324C00008000 C 03/24/16 8.0 5.00 8.20
GG 160324C00008500 C 03/24/16 8.5 5.35 6.85
GG 160324C00009000 C 03/24/16 9.0 4.05 7.20
GG 160324C00009500 C 03/24/16 9.5 4.50 5.75
GG 160324C00010000 C 03/24/16 10.0 3.90 5.35
GG 160324C00010500 C 03/24/16 10.5 3.55 4.65
GG 160324C00011000 C 03/24/16 11.0 3.05 4.30
GG 160324C00011500 C 03/24/16 11.5 2.72 3.45
GG 160324C00012000 C 03/24/16 12.0 2.45 2.95
GG 160324C00012500 C 03/24/16 12.5 2.02 2.99
GG 160324C00013000 C 03/24/16 13.0 1.79 2.01
GG 160324C00013500 C 03/24/16 13.5 1.50 1.96
GG 160324C00014000 C 03/24/16 14.0 1.27 1.36
GG 160324C00014500 C 03/24/16 14.5 1.04 1.12
GG 160324C00015000 C 03/24/16 15.0 0.85 0.94
GG 160324C00015500 C 03/24/16 15.5 0.69 0.76
GG 160324C00016000 C 03/24/16 16.0 0.55 0.62
GG 160324C00016500 C 03/24/16 16.5 0.45 0.51
GG 160324C00017000 C 03/24/16 17.0 0.35 0.44
GG 160324C00017500 C 03/24/16 17.5 0.29 0.36
GG 160324C00018000 C 03/24/16 18.0 0.21 0.30
GG 160324C00018500 C 03/24/16 18.5 0.18 0.26
GG 160324C00019000 C 03/24/16 19.0 0.14 0.25
GG 160324C00019500 C 03/24/16 19.5 0.11 0.28
GG 160324C00020000 C 03/24/16 20.0 0.09 0.23
GG 160324C00020500 C 03/24/16 20.5 0.07 0.27
GG 160324C00021000 C 03/24/16 21.0 0.06 0.17
GG 160324P00002000 P 03/24/16 2.0 0.00 0.16
GG 160324P00003000 P 03/24/16 3.0 0.00 0.16
GG 160324P00004000 P 03/24/16 4.0 0.00 0.16
GG 160324P00005000 P 03/24/16 5.0 0.00 0.16
GG 160324P00005500 P 03/24/16 5.5 0.00 0.16
GG 160324P00006000 P 03/24/16 6.0 0.00 0.16
GG 160324P00006500 P 03/24/16 6.5 0.00 0.17
GG 160324P00007000 P 03/24/16 7.0 0.00 0.17
GG 160324P00007500 P 03/24/16 7.5 0.00 0.17
GG 160324P00008000 P 03/24/16 8.0 0.00 0.18
GG 160324P00008500 P 03/24/16 8.5 0.00 0.19
GG 160324P00009000 P 03/24/16 9.0 0.01 0.18
GG 160324P00009500 P 03/24/16 9.5 0.03 0.25
GG 160324P00010000 P 03/24/16 10.0 0.02 0.25
GG 160324P00010500 P 03/24/16 10.5 0.04 0.26
GG 160324P00011000 P 03/24/16 11.0 0.09 0.30
GG 160324P00011500 P 03/24/16 11.5 0.25 0.35
GG 160324P00012000 P 03/24/16 12.0 0.40 0.44
GG 160324P00012500 P 03/24/16 12.5 0.54 0.58
GG 160324P00013000 P 03/24/16 13.0 0.70 0.76
GG 160324P00013500 P 03/24/16 13.5 0.89 0.96
GG 160324P00014000 P 03/24/16 14.0 1.13 1.21
GG 160324P00014500 P 03/24/16 14.5 1.36 1.48
GG 160324P00015000 P 03/24/16 15.0 1.62 1.84
GG 160324P00015500 P 03/24/16 15.5 1.94 2.19
GG 160324P00016000 P 03/24/16 16.0 2.31 2.57
GG 160324P00016500 P 03/24/16 16.5 2.71 2.97
GG 160324P00017000 P 03/24/16 17.0 2.81 3.45
GG 160324P00017500 P 03/24/16 17.5 1.72 4.95
GG 160324P00018000 P 03/24/16 18.0 2.17 5.35
GG 160324P00018500 P 03/24/16 18.5 2.57 5.80
GG 160324P00019000 P 03/24/16 19.0 3.05 6.25
GG 160324P00019500 P 03/24/16 19.5 3.50 6.70
GG 160324P00020000 P 03/24/16 20.0 3.95 7.25
GG 160324P00020500 P 03/24/16 20.5 4.40 7.70
GG 160324P00021000 P 03/24/16 21.0 5.85 7.25
GG 160415C00004000 C 04/15/16 4.0 9.80 11.10
GG 160415C00005000 C 04/15/16 5.0 8.85 10.30
GG 160415C00006000 C 04/15/16 6.0 7.80 9.15
GG 160415C00007000 C 04/15/16 7.0 7.00 8.25
GG 160415C00008000 C 04/15/16 8.0 6.00 7.15
GG 160415C00009000 C 04/15/16 9.0 5.05 5.60
GG 160415C00010000 C 04/15/16 10.0 4.15 5.00
GG 160415C00011000 C 04/15/16 11.0 3.30 4.10
GG 160415C00012000 C 04/15/16 12.0 2.66 2.85
GG 160415C00013000 C 04/15/16 13.0 2.01 2.05
GG 160415C00014000 C 04/15/16 14.0 1.47 1.52
GG 160415C00015000 C 04/15/16 15.0 1.06 1.10
GG 160415C00016000 C 04/15/16 16.0 0.75 0.78
GG 160415C00017000 C 04/15/16 17.0 0.51 0.55
GG 160415C00018000 C 04/15/16 18.0 0.36 0.39
GG 160415C00019000 C 04/15/16 19.0 0.25 0.28
GG 160415C00020000 C 04/15/16 20.0 0.18 0.21
GG 160415C00021000 C 04/15/16 21.0 0.13 0.16
GG 160415C00022000 C 04/15/16 22.0 0.10 0.13
GG 160415C00023000 C 04/15/16 23.0 0.08 0.09
GG 160415C00024000 C 04/15/16 24.0 0.08 0.09
GG 160415C00025000 C 04/15/16 25.0 0.05 0.07
GG 160415C00026000 C 04/15/16 26.0 0.04 0.07
GG 160415C00027000 C 04/15/16 27.0 0.02 0.06
GG 160415C00028000 C 04/15/16 28.0 0.02 0.05
GG 160415P00004000 P 04/15/16 4.0 0.00 0.02
GG 160415P00005000 P 04/15/16 5.0 0.00 0.02
GG 160415P00006000 P 04/15/16 6.0 0.00 0.03
GG 160415P00007000 P 04/15/16 7.0 0.00 0.04
GG 160415P00008000 P 04/15/16 8.0 0.03 0.07
GG 160415P00009000 P 04/15/16 9.0 0.09 0.12
GG 160415P00010000 P 04/15/16 10.0 0.19 0.21
GG 160415P00011000 P 04/15/16 11.0 0.33 0.36
GG 160415P00012000 P 04/15/16 12.0 0.57 0.59
GG 160415P00013000 P 04/15/16 13.0 0.89 0.93
GG 160415P00014000 P 04/15/16 14.0 1.34 1.39
GG 160415P00015000 P 04/15/16 15.0 1.90 1.96
GG 160415P00016000 P 04/15/16 16.0 2.59 2.64
GG 160415P00017000 P 04/15/16 17.0 3.35 3.45
GG 160415P00018000 P 04/15/16 18.0 3.75 4.40
GG 160415P00019000 P 04/15/16 19.0 4.35 5.30
GG 160415P00020000 P 04/15/16 20.0 5.25 6.25
GG 160415P00021000 P 04/15/16 21.0 6.15 7.20
GG 160415P00022000 P 04/15/16 22.0 7.10 8.15
GG 160415P00023000 P 04/15/16 23.0 8.05 9.15
GG 160415P00024000 P 04/15/16 24.0 9.05 10.25
GG 160415P00025000 P 04/15/16 25.0 10.00 11.20
GG 160415P00026000 P 04/15/16 26.0 11.00 12.10
GG 160415P00027000 P 04/15/16 27.0 11.95 13.30
GG 160415P00028000 P 04/15/16 28.0 12.95 14.10
GG 160715C00003000 C 07/15/16 3.0 10.85 12.35
GG 160715C00004000 C 07/15/16 4.0 8.50 12.55
GG 160715C00005000 C 07/15/16 5.0 8.25 10.30
GG 160715C00006000 C 07/15/16 6.0 7.80 9.20
GG 160715C00007000 C 07/15/16 7.0 7.00 8.20
GG 160715C00008000 C 07/15/16 8.0 5.95 7.25
GG 160715C00009000 C 07/15/16 9.0 5.20 6.05
GG 160715C00010000 C 07/15/16 10.0 4.40 5.05
GG 160715C00011000 C 07/15/16 11.0 3.60 4.05
GG 160715C00012000 C 07/15/16 12.0 3.10 3.30
GG 160715C00013000 C 07/15/16 13.0 2.52 2.60
GG 160715C00014000 C 07/15/16 14.0 2.03 2.11
GG 160715C00015000 C 07/15/16 15.0 1.60 1.67
GG 160715C00016000 C 07/15/16 16.0 1.26 1.34
GG 160715C00017000 C 07/15/16 17.0 0.98 1.04
GG 160715C00018000 C 07/15/16 18.0 0.76 0.81
GG 160715C00019000 C 07/15/16 19.0 0.59 0.63
GG 160715C00020000 C 07/15/16 20.0 0.46 0.50
GG 160715C00021000 C 07/15/16 21.0 0.35 0.39
GG 160715C00022000 C 07/15/16 22.0 0.27 0.31
GG 160715C00023000 C 07/15/16 23.0 0.21 0.25
GG 160715C00024000 C 07/15/16 24.0 0.16 0.21
GG 160715C00025000 C 07/15/16 25.0 0.13 0.17
GG 160715C00026000 C 07/15/16 26.0 0.10 0.15
GG 160715C00027000 C 07/15/16 27.0 0.08 0.12
GG 160715P00003000 P 07/15/16 3.0 0.00 0.02
GG 160715P00004000 P 07/15/16 4.0 0.00 0.03
GG 160715P00005000 P 07/15/16 5.0 0.00 0.04
GG 160715P00006000 P 07/15/16 6.0 0.02 0.06
GG 160715P00007000 P 07/15/16 7.0 0.06 0.11
GG 160715P00008000 P 07/15/16 8.0 0.14 0.20
GG 160715P00009000 P 07/15/16 9.0 0.26 0.32
GG 160715P00010000 P 07/15/16 10.0 0.44 0.49
GG 160715P00011000 P 07/15/16 11.0 0.68 0.73
GG 160715P00012000 P 07/15/16 12.0 1.00 1.06
GG 160715P00013000 P 07/15/16 13.0 1.41 1.48
GG 160715P00014000 P 07/15/16 14.0 1.91 1.97
GG 160715P00015000 P 07/15/16 15.0 2.48 2.55
GG 160715P00016000 P 07/15/16 16.0 3.10 3.25
GG 160715P00017000 P 07/15/16 17.0 3.85 3.95
GG 160715P00018000 P 07/15/16 18.0 4.60 4.80
GG 160715P00019000 P 07/15/16 19.0 5.40 5.55
GG 160715P00020000 P 07/15/16 20.0 5.90 6.45
GG 160715P00021000 P 07/15/16 21.0 6.45 7.45
GG 160715P00022000 P 07/15/16 22.0 7.30 8.35
GG 160715P00023000 P 07/15/16 23.0 8.20 9.40
GG 160715P00024000 P 07/15/16 24.0 7.70 11.30
GG 160715P00025000 P 07/15/16 25.0 8.50 12.80
GG 160715P00026000 P 07/15/16 26.0 9.50 13.60
GG 160715P00027000 P 07/15/16 27.0 11.95 13.25
GG 170120C00005000 C 01/20/17 5.0 8.75 10.45
GG 170120C00008000 C 01/20/17 8.0 6.25 7.85
GG 170120C00010000 C 01/20/17 10.0 5.00 5.30
GG 170120C00013000 C 01/20/17 13.0 3.35 3.50
GG 170120C00015000 C 01/20/17 15.0 2.51 2.61
GG 170120C00018000 C 01/20/17 18.0 1.60 1.70
GG 170120C00020000 C 01/20/17 20.0 1.17 1.29
GG 170120C00023000 C 01/20/17 23.0 0.76 0.98
GG 170120C00025000 C 01/20/17 25.0 0.55 0.68
GG 170120C00027000 C 01/20/17 27.0 0.41 0.54
GG 170120C00030000 C 01/20/17 30.0 0.31 0.43
GG 170120C00032000 C 01/20/17 32.0 0.13 0.41
GG 170120C00035000 C 01/20/17 35.0 0.18 0.31
GG 170120C00037000 C 01/20/17 37.0 0.06 0.36
GG 170120C00040000 C 01/20/17 40.0 0.07 0.32
GG 170120P00005000 P 01/20/17 5.0 0.03 0.22
GG 170120P00008000 P 01/20/17 8.0 0.46 0.57
GG 170120P00010000 P 01/20/17 10.0 1.02 1.10
GG 170120P00013000 P 01/20/17 13.0 2.26 2.36
GG 170120P00015000 P 01/20/17 15.0 3.40 3.55
GG 170120P00018000 P 01/20/17 18.0 5.45 5.60
GG 170120P00020000 P 01/20/17 20.0 6.95 7.20
GG 170120P00023000 P 01/20/17 23.0 9.45 9.80
GG 170120P00025000 P 01/20/17 25.0 10.15 11.65
GG 170120P00027000 P 01/20/17 27.0 12.00 13.50
GG 170120P00030000 P 01/20/17 30.0 14.85 16.40
GG 170120P00032000 P 01/20/17 32.0 16.85 18.60
GG 170120P00035000 P 01/20/17 35.0 19.75 21.25
GG 170120P00037000 P 01/20/17 37.0 21.80 23.30
GG 170120P00040000 P 01/20/17 40.0 24.10 26.85
GG 180119C00003000 C 01/19/18 3.0 9.50 13.60
GG 180119C00005000 C 01/19/18 5.0 8.90 10.90
GG 180119C00008000 C 01/19/18 8.0 7.00 8.40
GG 180119C00010000 C 01/19/18 10.0 5.70 6.80
GG 180119C00012000 C 01/19/18 12.0 4.85 5.15
GG 180119C00015000 C 01/19/18 15.0 3.70 3.95
GG 180119C00017000 C 01/19/18 17.0 3.05 3.30
GG 180119C00020000 C 01/19/18 20.0 2.31 2.53
GG 180119C00022000 C 01/19/18 22.0 1.94 2.15
GG 180119C00025000 C 01/19/18 25.0 1.52 1.69
GG 180119C00030000 C 01/19/18 30.0 1.01 1.19
GG 180119P00003000 P 01/19/18 3.0 0.04 0.20
GG 180119P00005000 P 01/19/18 5.0 0.30 0.50
GG 180119P00008000 P 01/19/18 8.0 1.10 1.20
GG 180119P00010000 P 01/19/18 10.0 1.87 1.99
GG 180119P00012000 P 01/19/18 12.0 2.84 2.95
GG 180119P00015000 P 01/19/18 15.0 4.55 4.70
GG 180119P00017000 P 01/19/18 17.0 5.85 6.05
GG 180119P00020000 P 01/19/18 20.0 8.05 8.30
GG 180119P00022000 P 01/19/18 22.0 9.60 9.90
GG 180119P00025000 P 01/19/18 25.0 12.10 12.45
GG 180119P00030000 P 01/19/18 30.0 15.40 17.30

OPRA data is delayed 15 minutes.