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 (2015-07-10)Premium Content

Goldcorp Inc (GG)
As of Aug 4 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GG 150807C00005500 C 08/07/15 5.5 7.60 8.20
GG 150807C00006000 C 08/07/15 6.0 7.10 7.55
GG 150807C00006500 C 08/07/15 6.5 6.60 7.05
GG 150807C00007000 C 08/07/15 7.0 6.10 6.55
GG 150807C00007500 C 08/07/15 7.5 5.60 6.05
GG 150807C00008000 C 08/07/15 8.0 5.10 5.55
GG 150807C00008500 C 08/07/15 8.5 4.60 5.05
GG 150807C00009000 C 08/07/15 9.0 4.10 4.55
GG 150807C00009500 C 08/07/15 9.5 3.65 4.05
GG 150807C00010000 C 08/07/15 10.0 3.15 3.55
GG 150807C00010500 C 08/07/15 10.5 2.65 2.99
GG 150807C00011000 C 08/07/15 11.0 2.16 2.50
GG 150807C00011500 C 08/07/15 11.5 1.66 2.01
GG 150807C00012000 C 08/07/15 12.0 1.18 1.47
GG 150807C00012500 C 08/07/15 12.5 0.79 0.95
GG 150807C00013000 C 08/07/15 13.0 0.44 0.50
GG 150807C00013500 C 08/07/15 13.5 0.19 0.23
GG 150807C00014000 C 08/07/15 14.0 0.06 0.10
GG 150807C00014500 C 08/07/15 14.5 0.03 0.08
GG 150807C00015000 C 08/07/15 15.0 0.01 0.07
GG 150807C00015500 C 08/07/15 15.5 0.01 0.06
GG 150807C00016000 C 08/07/15 16.0 0.00 0.05
GG 150807C00016500 C 08/07/15 16.5 0.00 0.05
GG 150807C00017000 C 08/07/15 17.0 0.00 0.06
GG 150807C00017500 C 08/07/15 17.5 0.00 0.05
GG 150807C00018000 C 08/07/15 18.0 0.00 0.05
GG 150807C00018500 C 08/07/15 18.5 0.00 0.05
GG 150807C00019000 C 08/07/15 19.0 0.00 0.05
GG 150807C00019500 C 08/07/15 19.5 0.00 0.05
GG 150807C00020000 C 08/07/15 20.0 0.00 0.05
GG 150807C00020500 C 08/07/15 20.5 0.00 0.04
GG 150807C00021000 C 08/07/15 21.0 0.00 0.05
GG 150807C00021500 C 08/07/15 21.5 0.00 0.05
GG 150807C00022000 C 08/07/15 22.0 0.00 0.05
GG 150807C00022500 C 08/07/15 22.5 0.00 0.05
GG 150807C00023000 C 08/07/15 23.0 0.00 0.05
GG 150807C00023500 C 08/07/15 23.5 0.00 0.05
GG 150807C00024000 C 08/07/15 24.0 0.00 0.05
GG 150807C00024500 C 08/07/15 24.5 0.00 0.05
GG 150807C00025000 C 08/07/15 25.0 0.00 0.05
GG 150807C00026000 C 08/07/15 26.0 0.00 0.05
GG 150807P00005500 P 08/07/15 5.5 0.00 0.05
GG 150807P00006000 P 08/07/15 6.0 0.00 0.05
GG 150807P00006500 P 08/07/15 6.5 0.00 0.05
GG 150807P00007000 P 08/07/15 7.0 0.00 0.05
GG 150807P00007500 P 08/07/15 7.5 0.00 0.05
GG 150807P00008000 P 08/07/15 8.0 0.00 0.05
GG 150807P00008500 P 08/07/15 8.5 0.00 0.05
GG 150807P00009000 P 08/07/15 9.0 0.00 0.05
GG 150807P00009500 P 08/07/15 9.5 0.00 0.05
GG 150807P00010000 P 08/07/15 10.0 0.00 0.05
GG 150807P00010500 P 08/07/15 10.5 0.00 0.05
GG 150807P00011000 P 08/07/15 11.0 0.00 0.05
GG 150807P00011500 P 08/07/15 11.5 0.00 0.06
GG 150807P00012000 P 08/07/15 12.0 0.01 0.04
GG 150807P00012500 P 08/07/15 12.5 0.06 0.10
GG 150807P00013000 P 08/07/15 13.0 0.16 0.22
GG 150807P00013500 P 08/07/15 13.5 0.38 0.46
GG 150807P00014000 P 08/07/15 14.0 0.62 0.91
GG 150807P00014500 P 08/07/15 14.5 1.06 1.37
GG 150807P00015000 P 08/07/15 15.0 1.63 1.87
GG 150807P00015500 P 08/07/15 15.5 2.02 2.37
GG 150807P00016000 P 08/07/15 16.0 2.52 2.86
GG 150807P00016500 P 08/07/15 16.5 3.00 3.40
GG 150807P00017000 P 08/07/15 17.0 3.50 3.90
GG 150807P00017500 P 08/07/15 17.5 3.95 4.40
GG 150807P00018000 P 08/07/15 18.0 4.45 4.90
GG 150807P00018500 P 08/07/15 18.5 5.00 5.40
GG 150807P00019000 P 08/07/15 19.0 5.45 5.90
GG 150807P00019500 P 08/07/15 19.5 5.95 6.40
GG 150807P00020000 P 08/07/15 20.0 6.45 6.90
GG 150807P00020500 P 08/07/15 20.5 6.95 7.40
GG 150807P00021000 P 08/07/15 21.0 7.40 7.90
GG 150807P00021500 P 08/07/15 21.5 7.90 8.40
GG 150807P00022000 P 08/07/15 22.0 8.40 8.90
GG 150807P00022500 P 08/07/15 22.5 8.90 9.40
GG 150807P00023000 P 08/07/15 23.0 9.30 9.90
GG 150807P00023500 P 08/07/15 23.5 9.95 10.40
GG 150807P00024000 P 08/07/15 24.0 10.40 10.90
GG 150807P00024500 P 08/07/15 24.5 10.80 11.40
GG 150807P00025000 P 08/07/15 25.0 11.30 11.90
GG 150807P00026000 P 08/07/15 26.0 12.35 12.95
GG 150814C00006000 C 08/14/15 6.0 7.15 7.55
GG 150814C00007000 C 08/14/15 7.0 6.10 6.55
GG 150814C00007500 C 08/14/15 7.5 5.60 6.05
GG 150814C00008000 C 08/14/15 8.0 5.15 5.55
GG 150814C00008500 C 08/14/15 8.5 4.65 5.05
GG 150814C00009000 C 08/14/15 9.0 4.15 4.55
GG 150814C00009500 C 08/14/15 9.5 3.65 4.05
GG 150814C00010000 C 08/14/15 10.0 3.15 3.55
GG 150814C00010500 C 08/14/15 10.5 2.66 3.05
GG 150814C00011000 C 08/14/15 11.0 2.17 2.51
GG 150814C00011500 C 08/14/15 11.5 1.69 2.05
GG 150814C00012000 C 08/14/15 12.0 1.25 1.58
GG 150814C00012500 C 08/14/15 12.5 0.85 1.03
GG 150814C00013000 C 08/14/15 13.0 0.61 0.66
GG 150814C00013500 C 08/14/15 13.5 0.37 0.39
GG 150814C00014000 C 08/14/15 14.0 0.20 0.22
GG 150814C00014500 C 08/14/15 14.5 0.09 0.13
GG 150814C00015000 C 08/14/15 15.0 0.05 0.08
GG 150814C00015500 C 08/14/15 15.5 0.03 0.05
GG 150814C00016000 C 08/14/15 16.0 0.01 0.07
GG 150814C00016500 C 08/14/15 16.5 0.00 0.07
GG 150814C00017000 C 08/14/15 17.0 0.00 0.06
GG 150814C00017500 C 08/14/15 17.5 0.00 0.06
GG 150814C00018000 C 08/14/15 18.0 0.00 0.06
GG 150814C00018500 C 08/14/15 18.5 0.00 0.06
GG 150814C00019000 C 08/14/15 19.0 0.00 0.06
GG 150814C00019500 C 08/14/15 19.5 0.00 0.06
GG 150814C00020000 C 08/14/15 20.0 0.00 0.06
GG 150814C00020500 C 08/14/15 20.5 0.00 0.06
GG 150814C00021000 C 08/14/15 21.0 0.00 0.06
GG 150814C00021500 C 08/14/15 21.5 0.00 0.06
GG 150814C00022000 C 08/14/15 22.0 0.00 0.06
GG 150814C00022500 C 08/14/15 22.5 0.00 0.06
GG 150814C00023000 C 08/14/15 23.0 0.00 0.06
GG 150814C00023500 C 08/14/15 23.5 0.00 0.06
GG 150814C00024000 C 08/14/15 24.0 0.00 0.06
GG 150814C00024500 C 08/14/15 24.5 0.00 0.06
GG 150814C00025000 C 08/14/15 25.0 0.00 0.05
GG 150814C00026000 C 08/14/15 26.0 0.00 0.06
GG 150814P00006000 P 08/14/15 6.0 0.00 0.05
GG 150814P00007000 P 08/14/15 7.0 0.00 0.05
GG 150814P00007500 P 08/14/15 7.5 0.00 0.05
GG 150814P00008000 P 08/14/15 8.0 0.00 0.05
GG 150814P00008500 P 08/14/15 8.5 0.00 0.05
GG 150814P00009000 P 08/14/15 9.0 0.00 0.05
GG 150814P00009500 P 08/14/15 9.5 0.00 0.03
GG 150814P00010000 P 08/14/15 10.0 0.00 0.05
GG 150814P00010500 P 08/14/15 10.5 0.01 0.06
GG 150814P00011000 P 08/14/15 11.0 0.02 0.07
GG 150814P00011500 P 08/14/15 11.5 0.04 0.06
GG 150814P00012000 P 08/14/15 12.0 0.07 0.13
GG 150814P00012500 P 08/14/15 12.5 0.17 0.22
GG 150814P00013000 P 08/14/15 13.0 0.33 0.39
GG 150814P00013500 P 08/14/15 13.5 0.57 0.68
GG 150814P00014000 P 08/14/15 14.0 0.91 0.97
GG 150814P00014500 P 08/14/15 14.5 1.16 1.47
GG 150814P00015000 P 08/14/15 15.0 1.60 1.97
GG 150814P00015500 P 08/14/15 15.5 2.06 2.41
GG 150814P00016000 P 08/14/15 16.0 2.55 2.93
GG 150814P00016500 P 08/14/15 16.5 3.00 3.40
GG 150814P00017000 P 08/14/15 17.0 3.50 3.90
GG 150814P00017500 P 08/14/15 17.5 4.00 4.40
GG 150814P00018000 P 08/14/15 18.0 4.50 4.90
GG 150814P00018500 P 08/14/15 18.5 5.00 5.40
GG 150814P00019000 P 08/14/15 19.0 5.50 5.90
GG 150814P00019500 P 08/14/15 19.5 6.00 6.40
GG 150814P00020000 P 08/14/15 20.0 6.50 6.90
GG 150814P00020500 P 08/14/15 20.5 7.05 7.40
GG 150814P00021000 P 08/14/15 21.0 7.40 7.90
GG 150814P00021500 P 08/14/15 21.5 7.85 8.45
GG 150814P00022000 P 08/14/15 22.0 8.45 8.95
GG 150814P00022500 P 08/14/15 22.5 8.85 9.45
GG 150814P00023000 P 08/14/15 23.0 9.30 10.25
GG 150814P00023500 P 08/14/15 23.5 9.75 10.75
GG 150814P00024000 P 08/14/15 24.0 10.25 10.95
GG 150814P00024500 P 08/14/15 24.5 10.50 11.40
GG 150814P00025000 P 08/14/15 25.0 11.00 11.90
GG 150814P00026000 P 08/14/15 26.0 12.45 13.10
GG 150821C00007500 C 08/21/15 7.5 5.65 6.00
GG 150821C00008000 C 08/21/15 8.0 5.15 5.50
GG 150821C00008500 C 08/21/15 8.5 4.65 5.00
GG 150821C00009000 C 08/21/15 9.0 4.15 4.50
GG 150821C00009500 C 08/21/15 9.5 3.65 4.05
GG 150821C00010000 C 08/21/15 10.0 3.15 3.55
GG 150821C00010500 C 08/21/15 10.5 2.67 3.05
GG 150821C00011000 C 08/21/15 11.0 2.20 2.54
GG 150821C00011500 C 08/21/15 11.5 1.74 2.08
GG 150821C00012000 C 08/21/15 12.0 1.32 1.50
GG 150821C00012500 C 08/21/15 12.5 1.05 1.10
GG 150821C00013000 C 08/21/15 13.0 0.73 0.77
GG 150821C00013500 C 08/21/15 13.5 0.48 0.51
GG 150821C00014000 C 08/21/15 14.0 0.30 0.33
GG 150821C00014500 C 08/21/15 14.5 0.19 0.21
GG 150821C00015000 C 08/21/15 15.0 0.11 0.14
GG 150821C00015500 C 08/21/15 15.5 0.07 0.09
GG 150821C00016000 C 08/21/15 16.0 0.05 0.06
GG 150821C00016500 C 08/21/15 16.5 0.03 0.05
GG 150821C00017000 C 08/21/15 17.0 0.02 0.04
GG 150821C00017500 C 08/21/15 17.5 0.01 0.03
GG 150821C00018000 C 08/21/15 18.0 0.01 0.03
GG 150821C00018500 C 08/21/15 18.5 0.00 0.03
GG 150821C00019000 C 08/21/15 19.0 0.00 0.03
GG 150821C00019500 C 08/21/15 19.5 0.00 0.03
GG 150821C00020000 C 08/21/15 20.0 0.00 0.02
GG 150821C00020500 C 08/21/15 20.5 0.00 0.02
GG 150821C00021000 C 08/21/15 21.0 0.00 0.02
GG 150821C00021500 C 08/21/15 21.5 0.00 0.02
GG 150821C00022000 C 08/21/15 22.0 0.00 0.02
GG 150821C00022500 C 08/21/15 22.5 0.00 0.02
GG 150821C00023000 C 08/21/15 23.0 0.00 0.01
GG 150821C00023500 C 08/21/15 23.5 0.00 0.01
GG 150821C00024000 C 08/21/15 24.0 0.00 0.01
GG 150821C00024500 C 08/21/15 24.5 0.00 0.01
GG 150821C00025000 C 08/21/15 25.0 0.00 0.01
GG 150821C00025500 C 08/21/15 25.5 0.00 0.01
GG 150821C00026000 C 08/21/15 26.0 0.00 0.01
GG 150821C00026500 C 08/21/15 26.5 0.00 0.01
GG 150821C00027000 C 08/21/15 27.0 0.00 0.01
GG 150821C00027500 C 08/21/15 27.5 0.00 0.01
GG 150821P00007500 P 08/21/15 7.5 0.00 0.01
GG 150821P00008000 P 08/21/15 8.0 0.00 0.01
GG 150821P00008500 P 08/21/15 8.5 0.00 0.02
GG 150821P00009000 P 08/21/15 9.0 0.00 0.02
GG 150821P00009500 P 08/21/15 9.5 0.00 0.02
GG 150821P00010000 P 08/21/15 10.0 0.01 0.02
GG 150821P00010500 P 08/21/15 10.5 0.02 0.03
GG 150821P00011000 P 08/21/15 11.0 0.04 0.06
GG 150821P00011500 P 08/21/15 11.5 0.08 0.10
GG 150821P00012000 P 08/21/15 12.0 0.15 0.18
GG 150821P00012500 P 08/21/15 12.5 0.27 0.30
GG 150821P00013000 P 08/21/15 13.0 0.45 0.49
GG 150821P00013500 P 08/21/15 13.5 0.69 0.74
GG 150821P00014000 P 08/21/15 14.0 1.01 1.06
GG 150821P00014500 P 08/21/15 14.5 1.39 1.49
GG 150821P00015000 P 08/21/15 15.0 1.82 1.98
GG 150821P00015500 P 08/21/15 15.5 2.11 2.44
GG 150821P00016000 P 08/21/15 16.0 2.74 2.91
GG 150821P00016500 P 08/21/15 16.5 3.05 3.45
GG 150821P00017000 P 08/21/15 17.0 3.55 3.95
GG 150821P00017500 P 08/21/15 17.5 4.00 4.40
GG 150821P00018000 P 08/21/15 18.0 4.50 4.90
GG 150821P00018500 P 08/21/15 18.5 5.00 5.40
GG 150821P00019000 P 08/21/15 19.0 5.50 5.90
GG 150821P00019500 P 08/21/15 19.5 6.00 6.40
GG 150821P00020000 P 08/21/15 20.0 6.50 6.90
GG 150821P00020500 P 08/21/15 20.5 7.00 7.40
GG 150821P00021000 P 08/21/15 21.0 7.50 7.90
GG 150821P00021500 P 08/21/15 21.5 7.95 8.40
GG 150821P00022000 P 08/21/15 22.0 8.50 8.90
GG 150821P00022500 P 08/21/15 22.5 8.95 9.40
GG 150821P00023000 P 08/21/15 23.0 9.50 9.90
GG 150821P00023500 P 08/21/15 23.5 9.60 10.90
GG 150821P00024000 P 08/21/15 24.0 10.50 10.90
GG 150821P00024500 P 08/21/15 24.5 10.70 11.40
GG 150821P00025000 P 08/21/15 25.0 11.35 12.10
GG 150821P00025500 P 08/21/15 25.5 11.60 12.90
GG 150821P00026000 P 08/21/15 26.0 12.10 13.40
GG 150821P00026500 P 08/21/15 26.5 12.70 13.60
GG 150821P00027000 P 08/21/15 27.0 13.10 13.95
GG 150821P00027500 P 08/21/15 27.5 14.00 14.50
GG 150828C00006000 C 08/28/15 6.0 7.10 7.55
GG 150828C00007000 C 08/28/15 7.0 6.10 6.55
GG 150828C00007500 C 08/28/15 7.5 5.65 6.05
GG 150828C00008000 C 08/28/15 8.0 5.15 5.55
GG 150828C00008500 C 08/28/15 8.5 4.65 5.05
GG 150828C00009000 C 08/28/15 9.0 4.15 4.55
GG 150828C00009500 C 08/28/15 9.5 3.65 4.05
GG 150828C00010000 C 08/28/15 10.0 3.15 3.55
GG 150828C00010500 C 08/28/15 10.5 2.67 3.05
GG 150828C00011000 C 08/28/15 11.0 2.22 2.55
GG 150828C00011500 C 08/28/15 11.5 1.79 2.12
GG 150828C00012000 C 08/28/15 12.0 1.38 1.61
GG 150828C00012500 C 08/28/15 12.5 1.07 1.22
GG 150828C00013000 C 08/28/15 13.0 0.83 0.86
GG 150828C00013500 C 08/28/15 13.5 0.59 0.62
GG 150828C00014000 C 08/28/15 14.0 0.39 0.44
GG 150828C00014500 C 08/28/15 14.5 0.26 0.31
GG 150828C00015000 C 08/28/15 15.0 0.16 0.22
GG 150828C00015500 C 08/28/15 15.5 0.11 0.17
GG 150828C00016000 C 08/28/15 16.0 0.07 0.14
GG 150828C00016500 C 08/28/15 16.5 0.04 0.11
GG 150828C00017000 C 08/28/15 17.0 0.02 0.09
GG 150828C00017500 C 08/28/15 17.5 0.02 0.08
GG 150828C00018000 C 08/28/15 18.0 0.01 0.08
GG 150828C00018500 C 08/28/15 18.5 0.01 0.07
GG 150828C00019000 C 08/28/15 19.0 0.01 0.07
GG 150828C00019500 C 08/28/15 19.5 0.01 0.06
GG 150828C00020000 C 08/28/15 20.0 0.01 0.06
GG 150828C00020500 C 08/28/15 20.5 0.00 0.06
GG 150828C00021000 C 08/28/15 21.0 0.00 0.06
GG 150828C00021500 C 08/28/15 21.5 0.00 0.06
GG 150828C00022000 C 08/28/15 22.0 0.00 0.06
GG 150828C00022500 C 08/28/15 22.5 0.00 0.06
GG 150828C00023000 C 08/28/15 23.0 0.00 0.06
GG 150828C00023500 C 08/28/15 23.5 0.00 0.06
GG 150828C00024000 C 08/28/15 24.0 0.00 0.06
GG 150828C00024500 C 08/28/15 24.5 0.00 0.06
GG 150828C00025000 C 08/28/15 25.0 0.00 0.06
GG 150828C00026000 C 08/28/15 26.0 0.00 0.06
GG 150828P00006000 P 08/28/15 6.0 0.00 0.05
GG 150828P00007000 P 08/28/15 7.0 0.00 0.05
GG 150828P00007500 P 08/28/15 7.5 0.00 0.05
GG 150828P00008000 P 08/28/15 8.0 0.00 0.05
GG 150828P00008500 P 08/28/15 8.5 0.00 0.05
GG 150828P00009000 P 08/28/15 9.0 0.00 0.06
GG 150828P00009500 P 08/28/15 9.5 0.01 0.06
GG 150828P00010000 P 08/28/15 10.0 0.01 0.07
GG 150828P00010500 P 08/28/15 10.5 0.02 0.09
GG 150828P00011000 P 08/28/15 11.0 0.05 0.12
GG 150828P00011500 P 08/28/15 11.5 0.12 0.17
GG 150828P00012000 P 08/28/15 12.0 0.22 0.27
GG 150828P00012500 P 08/28/15 12.5 0.36 0.43
GG 150828P00013000 P 08/28/15 13.0 0.55 0.61
GG 150828P00013500 P 08/28/15 13.5 0.79 0.90
GG 150828P00014000 P 08/28/15 14.0 1.10 1.21
GG 150828P00014500 P 08/28/15 14.5 1.47 1.63
GG 150828P00015000 P 08/28/15 15.0 1.86 1.98
GG 150828P00015500 P 08/28/15 15.5 2.18 2.48
GG 150828P00016000 P 08/28/15 16.0 2.71 2.94
GG 150828P00016500 P 08/28/15 16.5 3.10 3.45
GG 150828P00017000 P 08/28/15 17.0 3.55 3.95
GG 150828P00017500 P 08/28/15 17.5 4.05 4.45
GG 150828P00018000 P 08/28/15 18.0 4.55 4.95
GG 150828P00018500 P 08/28/15 18.5 5.00 5.45
GG 150828P00019000 P 08/28/15 19.0 5.55 5.90
GG 150828P00019500 P 08/28/15 19.5 6.00 6.40
GG 150828P00020000 P 08/28/15 20.0 6.50 6.90
GG 150828P00020500 P 08/28/15 20.5 7.00 7.45
GG 150828P00021000 P 08/28/15 21.0 7.50 7.95
GG 150828P00021500 P 08/28/15 21.5 8.00 8.45
GG 150828P00022000 P 08/28/15 22.0 8.50 8.90
GG 150828P00022500 P 08/28/15 22.5 9.00 9.40
GG 150828P00023000 P 08/28/15 23.0 9.50 9.90
GG 150828P00023500 P 08/28/15 23.5 9.90 10.55
GG 150828P00024000 P 08/28/15 24.0 10.40 10.95
GG 150828P00024500 P 08/28/15 24.5 10.95 11.45
GG 150828P00025000 P 08/28/15 25.0 11.45 11.95
GG 150828P00026000 P 08/28/15 26.0 12.40 13.10
GG 150904C00005000 C 09/04/15 5.0 8.10 8.70
GG 150904C00006000 C 09/04/15 6.0 7.10 7.55
GG 150904C00006500 C 09/04/15 6.5 6.60 7.05
GG 150904C00007000 C 09/04/15 7.0 6.15 6.55
GG 150904C00007500 C 09/04/15 7.5 5.65 6.05
GG 150904C00008000 C 09/04/15 8.0 5.15 5.55
GG 150904C00008500 C 09/04/15 8.5 4.65 5.05
GG 150904C00009000 C 09/04/15 9.0 4.15 4.55
GG 150904C00009500 C 09/04/15 9.5 3.65 4.05
GG 150904C00010000 C 09/04/15 10.0 3.15 3.55
GG 150904C00010500 C 09/04/15 10.5 2.67 3.10
GG 150904C00011000 C 09/04/15 11.0 2.27 2.60
GG 150904C00011500 C 09/04/15 11.5 1.85 2.15
GG 150904C00012000 C 09/04/15 12.0 1.47 1.62
GG 150904C00012500 C 09/04/15 12.5 1.14 1.26
GG 150904C00013000 C 09/04/15 13.0 0.86 0.98
GG 150904C00013500 C 09/04/15 13.5 0.67 0.72
GG 150904C00014000 C 09/04/15 14.0 0.45 0.57
GG 150904C00014500 C 09/04/15 14.5 0.34 0.38
GG 150904C00015000 C 09/04/15 15.0 0.22 0.28
GG 150904C00015500 C 09/04/15 15.5 0.16 0.20
GG 150904C00016000 C 09/04/15 16.0 0.12 0.14
GG 150904C00016500 C 09/04/15 16.5 0.05 0.18
GG 150904C00017000 C 09/04/15 17.0 0.05 0.13
GG 150904C00017500 C 09/04/15 17.5 0.01 0.14
GG 150904C00018000 C 09/04/15 18.0 0.01 0.13
GG 150904C00018500 C 09/04/15 18.5 0.02 0.12
GG 150904C00019000 C 09/04/15 19.0 0.01 0.12
GG 150904C00019500 C 09/04/15 19.5 0.01 0.11
GG 150904C00020000 C 09/04/15 20.0 0.01 0.11
GG 150904C00020500 C 09/04/15 20.5 0.01 0.11
GG 150904C00021000 C 09/04/15 21.0 0.01 0.11
GG 150904C00021500 C 09/04/15 21.5 0.01 0.10
GG 150904C00022000 C 09/04/15 22.0 0.00 0.10
GG 150904C00022500 C 09/04/15 22.5 0.00 0.11
GG 150904C00023000 C 09/04/15 23.0 0.00 0.10
GG 150904C00023500 C 09/04/15 23.5 0.00 0.10
GG 150904C00024000 C 09/04/15 24.0 0.00 0.11
GG 150904C00024500 C 09/04/15 24.5 0.00 0.11
GG 150904P00005000 P 09/04/15 5.0 0.00 0.09
GG 150904P00006000 P 09/04/15 6.0 0.00 0.09
GG 150904P00006500 P 09/04/15 6.5 0.00 0.09
GG 150904P00007000 P 09/04/15 7.0 0.00 0.09
GG 150904P00007500 P 09/04/15 7.5 0.00 0.09
GG 150904P00008000 P 09/04/15 8.0 0.00 0.09
GG 150904P00008500 P 09/04/15 8.5 0.00 0.10
GG 150904P00009000 P 09/04/15 9.0 0.00 0.10
GG 150904P00009500 P 09/04/15 9.5 0.02 0.11
GG 150904P00010000 P 09/04/15 10.0 0.02 0.12
GG 150904P00010500 P 09/04/15 10.5 0.02 0.15
GG 150904P00011000 P 09/04/15 11.0 0.11 0.14
GG 150904P00011500 P 09/04/15 11.5 0.14 0.25
GG 150904P00012000 P 09/04/15 12.0 0.29 0.33
GG 150904P00012500 P 09/04/15 12.5 0.42 0.52
GG 150904P00013000 P 09/04/15 13.0 0.61 0.74
GG 150904P00013500 P 09/04/15 13.5 0.85 0.98
GG 150904P00014000 P 09/04/15 14.0 1.16 1.32
GG 150904P00014500 P 09/04/15 14.5 1.54 1.69
GG 150904P00015000 P 09/04/15 15.0 1.81 2.11
GG 150904P00015500 P 09/04/15 15.5 2.23 2.54
GG 150904P00016000 P 09/04/15 16.0 2.66 3.05
GG 150904P00016500 P 09/04/15 16.5 3.10 3.50
GG 150904P00017000 P 09/04/15 17.0 3.60 3.95
GG 150904P00017500 P 09/04/15 17.5 4.05 4.45
GG 150904P00018000 P 09/04/15 18.0 4.55 4.95
GG 150904P00018500 P 09/04/15 18.5 5.05 5.45
GG 150904P00019000 P 09/04/15 19.0 5.55 5.95
GG 150904P00019500 P 09/04/15 19.5 6.05 6.45
GG 150904P00020000 P 09/04/15 20.0 6.50 6.95
GG 150904P00020500 P 09/04/15 20.5 7.05 7.45
GG 150904P00021000 P 09/04/15 21.0 7.50 7.95
GG 150904P00021500 P 09/04/15 21.5 8.00 8.45
GG 150904P00022000 P 09/04/15 22.0 8.50 8.90
GG 150904P00022500 P 09/04/15 22.5 9.00 9.40
GG 150904P00023000 P 09/04/15 23.0 9.50 9.90
GG 150904P00023500 P 09/04/15 23.5 9.90 10.40
GG 150904P00024000 P 09/04/15 24.0 10.40 10.90
GG 150904P00024500 P 09/04/15 24.5 11.00 11.40
GG 150911C00005000 C 09/11/15 5.0 8.10 8.70
GG 150911C00005500 C 09/11/15 5.5 7.60 8.20
GG 150911C00006000 C 09/11/15 6.0 7.10 7.55
GG 150911C00006500 C 09/11/15 6.5 6.60 7.05
GG 150911C00007000 C 09/11/15 7.0 6.05 6.55
GG 150911C00007500 C 09/11/15 7.5 5.60 6.05
GG 150911C00008000 C 09/11/15 8.0 5.10 5.55
GG 150911C00008500 C 09/11/15 8.5 4.60 5.05
GG 150911C00009000 C 09/11/15 9.0 4.15 4.55
GG 150911C00009500 C 09/11/15 9.5 3.60 4.05
GG 150911C00010000 C 09/11/15 10.0 3.15 3.60
GG 150911C00010500 C 09/11/15 10.5 2.70 3.10
GG 150911C00011000 C 09/11/15 11.0 2.29 2.65
GG 150911C00011500 C 09/11/15 11.5 1.88 2.22
GG 150911C00012000 C 09/11/15 12.0 1.53 1.67
GG 150911C00012500 C 09/11/15 12.5 1.19 1.35
GG 150911C00013000 C 09/11/15 13.0 0.93 1.04
GG 150911C00013500 C 09/11/15 13.5 0.72 0.80
GG 150911C00014000 C 09/11/15 14.0 0.51 0.63
GG 150911C00014500 C 09/11/15 14.5 0.39 0.45
GG 150911C00015000 C 09/11/15 15.0 0.27 0.37
GG 150911C00015500 C 09/11/15 15.5 0.17 0.28
GG 150911C00016000 C 09/11/15 16.0 0.14 0.25
GG 150911C00016500 C 09/11/15 16.5 0.07 0.25
GG 150911C00017000 C 09/11/15 17.0 0.02 0.18
GG 150911C00017500 C 09/11/15 17.5 0.02 0.20
GG 150911C00018000 C 09/11/15 18.0 0.03 0.19
GG 150911C00018500 C 09/11/15 18.5 0.02 0.17
GG 150911C00019000 C 09/11/15 19.0 0.02 0.17
GG 150911C00019500 C 09/11/15 19.5 0.02 0.16
GG 150911C00020000 C 09/11/15 20.0 0.02 0.13
GG 150911C00020500 C 09/11/15 20.5 0.01 0.15
GG 150911C00021000 C 09/11/15 21.0 0.01 0.13
GG 150911C00021500 C 09/11/15 21.5 0.01 0.13
GG 150911C00022000 C 09/11/15 22.0 0.01 0.13
GG 150911C00022500 C 09/11/15 22.5 0.00 0.15
GG 150911C00023000 C 09/11/15 23.0 0.00 0.15
GG 150911C00023500 C 09/11/15 23.5 0.00 0.15
GG 150911C00024000 C 09/11/15 24.0 0.00 0.13
GG 150911P00005000 P 09/11/15 5.0 0.00 0.13
GG 150911P00005500 P 09/11/15 5.5 0.00 0.13
GG 150911P00006000 P 09/11/15 6.0 0.00 0.13
GG 150911P00006500 P 09/11/15 6.5 0.00 0.13
GG 150911P00007000 P 09/11/15 7.0 0.00 0.13
GG 150911P00007500 P 09/11/15 7.5 0.00 0.13
GG 150911P00008000 P 09/11/15 8.0 0.00 0.14
GG 150911P00008500 P 09/11/15 8.5 0.00 0.14
GG 150911P00009000 P 09/11/15 9.0 0.01 0.13
GG 150911P00009500 P 09/11/15 9.5 0.02 0.16
GG 150911P00010000 P 09/11/15 10.0 0.05 0.13
GG 150911P00010500 P 09/11/15 10.5 0.03 0.22
GG 150911P00011000 P 09/11/15 11.0 0.10 0.20
GG 150911P00011500 P 09/11/15 11.5 0.18 0.30
GG 150911P00012000 P 09/11/15 12.0 0.28 0.44
GG 150911P00012500 P 09/11/15 12.5 0.45 0.61
GG 150911P00013000 P 09/11/15 13.0 0.70 0.81
GG 150911P00013500 P 09/11/15 13.5 0.97 1.10
GG 150911P00014000 P 09/11/15 14.0 1.20 1.40
GG 150911P00014500 P 09/11/15 14.5 1.58 1.75
GG 150911P00015000 P 09/11/15 15.0 1.87 2.19
GG 150911P00015500 P 09/11/15 15.5 2.27 2.62
GG 150911P00016000 P 09/11/15 16.0 2.71 3.10
GG 150911P00016500 P 09/11/15 16.5 3.15 3.55
GG 150911P00017000 P 09/11/15 17.0 3.60 4.05
GG 150911P00017500 P 09/11/15 17.5 4.10 4.50
GG 150911P00018000 P 09/11/15 18.0 4.55 5.00
GG 150911P00018500 P 09/11/15 18.5 5.05 5.50
GG 150911P00019000 P 09/11/15 19.0 5.55 5.95
GG 150911P00019500 P 09/11/15 19.5 6.05 6.45
GG 150911P00020000 P 09/11/15 20.0 6.50 6.95
GG 150911P00020500 P 09/11/15 20.5 7.00 7.45
GG 150911P00021000 P 09/11/15 21.0 7.50 7.95
GG 150911P00021500 P 09/11/15 21.5 8.00 8.45
GG 150911P00022000 P 09/11/15 22.0 8.50 8.95
GG 150911P00022500 P 09/11/15 22.5 9.00 9.45
GG 150911P00023000 P 09/11/15 23.0 9.45 9.95
GG 150911P00023500 P 09/11/15 23.5 9.90 10.45
GG 150911P00024000 P 09/11/15 24.0 10.50 11.00
GG 150918C00007000 C 09/18/15 7.0 6.10 6.50
GG 150918C00008000 C 09/18/15 8.0 5.15 5.50
GG 150918C00009000 C 09/18/15 9.0 4.15 4.55
GG 150918C00010000 C 09/18/15 10.0 3.20 3.60
GG 150918C00011000 C 09/18/15 11.0 2.35 2.68
GG 150918C00012000 C 09/18/15 12.0 1.68 1.73
GG 150918C00013000 C 09/18/15 13.0 1.07 1.11
GG 150918C00014000 C 09/18/15 14.0 0.64 0.67
GG 150918C00015000 C 09/18/15 15.0 0.36 0.39
GG 150918C00016000 C 09/18/15 16.0 0.21 0.22
GG 150918C00017000 C 09/18/15 17.0 0.12 0.14
GG 150918C00018000 C 09/18/15 18.0 0.07 0.09
GG 150918C00019000 C 09/18/15 19.0 0.05 0.07
GG 150918C00020000 C 09/18/15 20.0 0.03 0.06
GG 150918C00021000 C 09/18/15 21.0 0.02 0.05
GG 150918C00022000 C 09/18/15 22.0 0.02 0.05
GG 150918C00023000 C 09/18/15 23.0 0.02 0.04
GG 150918C00024000 C 09/18/15 24.0 0.01 0.04
GG 150918C00025000 C 09/18/15 25.0 0.01 0.04
GG 150918P00007000 P 09/18/15 7.0 0.00 0.02
GG 150918P00008000 P 09/18/15 8.0 0.00 0.03
GG 150918P00009000 P 09/18/15 9.0 0.02 0.05
GG 150918P00010000 P 09/18/15 10.0 0.08 0.10
GG 150918P00011000 P 09/18/15 11.0 0.19 0.20
GG 150918P00012000 P 09/18/15 12.0 0.42 0.46
GG 150918P00013000 P 09/18/15 13.0 0.80 0.85
GG 150918P00014000 P 09/18/15 14.0 1.36 1.42
GG 150918P00015000 P 09/18/15 15.0 2.09 2.14
GG 150918P00016000 P 09/18/15 16.0 2.94 3.10
GG 150918P00017000 P 09/18/15 17.0 3.65 4.05
GG 150918P00018000 P 09/18/15 18.0 4.60 5.00
GG 150918P00019000 P 09/18/15 19.0 5.55 6.00
GG 150918P00020000 P 09/18/15 20.0 6.55 6.95
GG 150918P00021000 P 09/18/15 21.0 7.55 7.95
GG 150918P00022000 P 09/18/15 22.0 8.55 8.95
GG 150918P00023000 P 09/18/15 23.0 9.55 9.95
GG 150918P00024000 P 09/18/15 24.0 10.50 10.95
GG 150918P00025000 P 09/18/15 25.0 11.50 11.95
GG 151016C00007000 C 10/16/15 7.0 6.10 6.50
GG 151016C00008000 C 10/16/15 8.0 5.15 5.60
GG 151016C00009000 C 10/16/15 9.0 4.15 4.55
GG 151016C00010000 C 10/16/15 10.0 3.25 3.65
GG 151016C00011000 C 10/16/15 11.0 2.52 2.65
GG 151016C00012000 C 10/16/15 12.0 1.88 1.93
GG 151016C00013000 C 10/16/15 13.0 1.31 1.36
GG 151016C00014000 C 10/16/15 14.0 0.87 0.90
GG 151016C00015000 C 10/16/15 15.0 0.56 0.60
GG 151016C00016000 C 10/16/15 16.0 0.36 0.39
GG 151016C00017000 C 10/16/15 17.0 0.23 0.26
GG 151016C00018000 C 10/16/15 18.0 0.15 0.17
GG 151016C00019000 C 10/16/15 19.0 0.10 0.13
GG 151016C00020000 C 10/16/15 20.0 0.07 0.10
GG 151016C00021000 C 10/16/15 21.0 0.05 0.07
GG 151016C00022000 C 10/16/15 22.0 0.04 0.07
GG 151016C00023000 C 10/16/15 23.0 0.03 0.07
GG 151016C00024000 C 10/16/15 24.0 0.03 0.06
GG 151016C00025000 C 10/16/15 25.0 0.02 0.05
GG 151016C00026000 C 10/16/15 26.0 0.02 0.05
GG 151016C00027000 C 10/16/15 27.0 0.02 0.04
GG 151016C00028000 C 10/16/15 28.0 0.01 0.04
GG 151016C00029000 C 10/16/15 29.0 0.01 0.04
GG 151016C00030000 C 10/16/15 30.0 0.01 0.04
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 0.00 0.03
GG 151016P00007000 P 10/16/15 7.0 0.00 0.03
GG 151016P00008000 P 10/16/15 8.0 0.02 0.05
GG 151016P00009000 P 10/16/15 9.0 0.07 0.09
GG 151016P00010000 P 10/16/15 10.0 0.16 0.19
GG 151016P00011000 P 10/16/15 11.0 0.34 0.37
GG 151016P00012000 P 10/16/15 12.0 0.63 0.67
GG 151016P00013000 P 10/16/15 13.0 1.05 1.10
GG 151016P00014000 P 10/16/15 14.0 1.62 1.67
GG 151016P00015000 P 10/16/15 15.0 2.30 2.36
GG 151016P00016000 P 10/16/15 16.0 3.10 3.25
GG 151016P00017000 P 10/16/15 17.0 3.95 4.10
GG 151016P00018000 P 10/16/15 18.0 4.70 5.10
GG 151016P00019000 P 10/16/15 19.0 5.80 6.05
GG 151016P00020000 P 10/16/15 20.0 6.75 7.00
GG 151016P00021000 P 10/16/15 21.0 7.75 8.00
GG 151016P00022000 P 10/16/15 22.0 8.75 8.90
GG 151016P00023000 P 10/16/15 23.0 9.75 9.90
GG 151016P00024000 P 10/16/15 24.0 10.75 10.95
GG 151016P00025000 P 10/16/15 25.0 11.70 11.95
GG 151016P00026000 P 10/16/15 26.0 12.75 12.90
GG 151016P00027000 P 10/16/15 27.0 13.55 13.95
GG 151016P00028000 P 10/16/15 28.0 14.55 15.00
GG 151016P00029000 P 10/16/15 29.0 15.55 16.00
GG 151016P00030000 P 10/16/15 30.0 16.55 16.95
GG 151016P00031000 P 10/16/15 31.0 17.35 17.95
GG 151016P00032000 P 10/16/15 32.0 18.55 18.95
GG 151016P00033000 P 10/16/15 33.0 19.40 19.95
GG 151016P00034000 P 10/16/15 34.0 20.45 20.95
GG 151016P00035000 P 10/16/15 35.0 21.35 21.95
GG 160115C00007000 C 01/15/16 7.0 6.15 6.55
GG 160115C00008000 C 01/15/16 8.0 5.20 5.60
GG 160115C00009000 C 01/15/16 9.0 4.35 4.75
GG 160115C00010000 C 01/15/16 10.0 3.55 3.90
GG 160115C00011000 C 01/15/16 11.0 2.94 3.20
GG 160115C00012000 C 01/15/16 12.0 2.35 2.40
GG 160115C00013000 C 01/15/16 13.0 1.81 1.87
GG 160115C00014000 C 01/15/16 14.0 1.39 1.45
GG 160115C00015000 C 01/15/16 15.0 1.07 1.10
GG 160115C00016000 C 01/15/16 16.0 0.81 0.84
GG 160115C00017000 C 01/15/16 17.0 0.60 0.64
GG 160115C00018000 C 01/15/16 18.0 0.45 0.49
GG 160115C00019000 C 01/15/16 19.0 0.34 0.38
GG 160115C00020000 C 01/15/16 20.0 0.28 0.29
GG 160115C00021000 C 01/15/16 21.0 0.21 0.24
GG 160115C00022000 C 01/15/16 22.0 0.17 0.19
GG 160115C00023000 C 01/15/16 23.0 0.14 0.16
GG 160115C00024000 C 01/15/16 24.0 0.11 0.14
GG 160115C00025000 C 01/15/16 25.0 0.10 0.12
GG 160115C00026000 C 01/15/16 26.0 0.08 0.11
GG 160115C00027000 C 01/15/16 27.0 0.07 0.10
GG 160115C00028000 C 01/15/16 28.0 0.06 0.09
GG 160115C00029000 C 01/15/16 29.0 0.05 0.08
GG 160115C00030000 C 01/15/16 30.0 0.05 0.07
GG 160115C00031000 C 01/15/16 31.0 0.04 0.07
GG 160115C00032000 C 01/15/16 32.0 0.04 0.07
GG 160115C00033000 C 01/15/16 33.0 0.04 0.07
GG 160115C00034000 C 01/15/16 34.0 0.03 0.06
GG 160115C00035000 C 01/15/16 35.0 0.03 0.05
GG 160115C00036000 C 01/15/16 36.0 0.03 0.06
GG 160115C00037000 C 01/15/16 37.0 0.04 0.05
GG 160115C00038000 C 01/15/16 38.0 0.03 0.05
GG 160115C00040000 C 01/15/16 40.0 0.02 0.05
GG 160115P00007000 P 01/15/16 7.0 0.06 0.09
GG 160115P00008000 P 01/15/16 8.0 0.14 0.16
GG 160115P00009000 P 01/15/16 9.0 0.26 0.29
GG 160115P00010000 P 01/15/16 10.0 0.46 0.50
GG 160115P00011000 P 01/15/16 11.0 0.74 0.79
GG 160115P00012000 P 01/15/16 12.0 1.12 1.17
GG 160115P00013000 P 01/15/16 13.0 1.59 1.65
GG 160115P00014000 P 01/15/16 14.0 2.16 2.24
GG 160115P00015000 P 01/15/16 15.0 2.82 2.90
GG 160115P00016000 P 01/15/16 16.0 3.55 3.65
GG 160115P00017000 P 01/15/16 17.0 4.35 4.45
GG 160115P00018000 P 01/15/16 18.0 5.20 5.45
GG 160115P00019000 P 01/15/16 19.0 5.95 6.35
GG 160115P00020000 P 01/15/16 20.0 7.00 7.25
GG 160115P00021000 P 01/15/16 21.0 7.75 8.20
GG 160115P00022000 P 01/15/16 22.0 8.90 9.15
GG 160115P00023000 P 01/15/16 23.0 9.85 10.15
GG 160115P00024000 P 01/15/16 24.0 10.80 11.10
GG 160115P00025000 P 01/15/16 25.0 11.80 12.10
GG 160115P00026000 P 01/15/16 26.0 12.80 13.05
GG 160115P00027000 P 01/15/16 27.0 13.75 14.05
GG 160115P00028000 P 01/15/16 28.0 14.60 15.10
GG 160115P00029000 P 01/15/16 29.0 15.45 16.00
GG 160115P00030000 P 01/15/16 30.0 16.75 16.95
GG 160115P00031000 P 01/15/16 31.0 17.75 18.00
GG 160115P00032000 P 01/15/16 32.0 18.70 19.00
GG 160115P00033000 P 01/15/16 33.0 19.70 20.00
GG 160115P00034000 P 01/15/16 34.0 20.65 21.00
GG 160115P00035000 P 01/15/16 35.0 21.70 22.00
GG 160115P00036000 P 01/15/16 36.0 22.40 23.05
GG 160115P00037000 P 01/15/16 37.0 23.60 23.95
GG 160115P00038000 P 01/15/16 38.0 24.55 25.05
GG 160115P00040000 P 01/15/16 40.0 26.55 26.95
GG 170120C00008000 C 01/20/17 8.0 5.50 6.10
GG 170120C00010000 C 01/20/17 10.0 4.00 4.75
GG 170120C00013000 C 01/20/17 13.0 2.86 3.00
GG 170120C00015000 C 01/20/17 15.0 2.12 2.25
GG 170120C00018000 C 01/20/17 18.0 1.40 1.50
GG 170120C00020000 C 01/20/17 20.0 1.05 1.20
GG 170120C00023000 C 01/20/17 23.0 0.68 0.81
GG 170120C00025000 C 01/20/17 25.0 0.58 0.65
GG 170120C00027000 C 01/20/17 27.0 0.35 0.53
GG 170120C00030000 C 01/20/17 30.0 0.30 0.41
GG 170120C00032000 C 01/20/17 32.0 0.15 0.35
GG 170120C00035000 C 01/20/17 35.0 0.15 0.28
GG 170120C00037000 C 01/20/17 37.0 0.09 0.25
GG 170120C00040000 C 01/20/17 40.0 0.10 0.21
GG 170120P00008000 P 01/20/17 8.0 0.63 0.73
GG 170120P00010000 P 01/20/17 10.0 1.28 1.36
GG 170120P00013000 P 01/20/17 13.0 2.71 2.84
GG 170120P00015000 P 01/20/17 15.0 3.95 4.10
GG 170120P00018000 P 01/20/17 18.0 6.15 6.35
GG 170120P00020000 P 01/20/17 20.0 7.75 8.00
GG 170120P00023000 P 01/20/17 23.0 10.00 10.85
GG 170120P00025000 P 01/20/17 25.0 11.90 12.65
GG 170120P00027000 P 01/20/17 27.0 14.00 14.50
GG 170120P00030000 P 01/20/17 30.0 16.70 17.30
GG 170120P00032000 P 01/20/17 32.0 18.65 19.25
GG 170120P00035000 P 01/20/17 35.0 21.45 22.15
GG 170120P00037000 P 01/20/17 37.0 23.55 24.10
GG 170120P00040000 P 01/20/17 40.0 26.40 27.15

OPRA data is delayed 15 minutes.