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 Sep 4 2015 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GG 150911C00005000 C 09/11/15 5.0 6.45 10.15
GG 150911C00005500 C 09/11/15 5.5 5.70 10.00
GG 150911C00006000 C 09/11/15 6.0 5.05 7.55
GG 150911C00006500 C 09/11/15 6.5 4.75 7.05
GG 150911C00007000 C 09/11/15 7.0 3.90 7.60
GG 150911C00007500 C 09/11/15 7.5 3.30 7.05
GG 150911C00008000 C 09/11/15 8.0 3.65 5.50
GG 150911C00008500 C 09/11/15 8.5 3.25 6.45
GG 150911C00009000 C 09/11/15 9.0 3.95 4.70
GG 150911C00009500 C 09/11/15 9.5 3.45 4.00
GG 150911C00010000 C 09/11/15 10.0 2.96 3.45
GG 150911C00010500 C 09/11/15 10.5 2.47 2.95
GG 150911C00011000 C 09/11/15 11.0 1.98 2.48
GG 150911C00011500 C 09/11/15 11.5 1.47 2.04
GG 150911C00012000 C 09/11/15 12.0 1.14 1.52
GG 150911C00012500 C 09/11/15 12.5 0.72 1.00
GG 150911C00013000 C 09/11/15 13.0 0.56 0.64
GG 150911C00013500 C 09/11/15 13.5 0.31 0.36
GG 150911C00014000 C 09/11/15 14.0 0.14 0.19
GG 150911C00014500 C 09/11/15 14.5 0.07 0.08
GG 150911C00015000 C 09/11/15 15.0 0.03 0.04
GG 150911C00015500 C 09/11/15 15.5 0.00 0.13
GG 150911C00016000 C 09/11/15 16.0 0.00 0.07
GG 150911C00016500 C 09/11/15 16.5 0.00 0.13
GG 150911C00017000 C 09/11/15 17.0 0.00 0.48
GG 150911C00017500 C 09/11/15 17.5 0.00 0.48
GG 150911C00018000 C 09/11/15 18.0 0.00 0.48
GG 150911C00018500 C 09/11/15 18.5 0.00 0.48
GG 150911C00019000 C 09/11/15 19.0 0.00 0.48
GG 150911C00019500 C 09/11/15 19.5 0.00 0.48
GG 150911C00020000 C 09/11/15 20.0 0.00 0.48
GG 150911C00020500 C 09/11/15 20.5 0.00 0.48
GG 150911C00021000 C 09/11/15 21.0 0.00 0.48
GG 150911C00021500 C 09/11/15 21.5 0.00 0.48
GG 150911C00022000 C 09/11/15 22.0 0.00 0.48
GG 150911C00022500 C 09/11/15 22.5 0.00 0.48
GG 150911C00023000 C 09/11/15 23.0 0.00 0.48
GG 150911C00023500 C 09/11/15 23.5 0.00 0.48
GG 150911C00024000 C 09/11/15 24.0 0.00 0.48
GG 150911C00024500 C 09/11/15 24.5 0.00 0.48
GG 150911P00005000 P 09/11/15 5.0 0.00 0.47
GG 150911P00005500 P 09/11/15 5.5 0.00 0.47
GG 150911P00006000 P 09/11/15 6.0 0.00 0.47
GG 150911P00006500 P 09/11/15 6.5 0.00 0.47
GG 150911P00007000 P 09/11/15 7.0 0.00 0.47
GG 150911P00007500 P 09/11/15 7.5 0.00 0.47
GG 150911P00008000 P 09/11/15 8.0 0.00 0.48
GG 150911P00008500 P 09/11/15 8.5 0.00 0.48
GG 150911P00009000 P 09/11/15 9.0 0.00 0.03
GG 150911P00009500 P 09/11/15 9.5 0.00 0.48
GG 150911P00010000 P 09/11/15 10.0 0.00 0.48
GG 150911P00010500 P 09/11/15 10.5 0.00 0.49
GG 150911P00011000 P 09/11/15 11.0 0.00 0.50
GG 150911P00011500 P 09/11/15 11.5 0.01 0.25
GG 150911P00012000 P 09/11/15 12.0 0.05 0.10
GG 150911P00012500 P 09/11/15 12.5 0.11 0.15
GG 150911P00013000 P 09/11/15 13.0 0.24 0.28
GG 150911P00013500 P 09/11/15 13.5 0.47 0.53
GG 150911P00014000 P 09/11/15 14.0 0.78 0.88
GG 150911P00014500 P 09/11/15 14.5 1.13 1.56
GG 150911P00015000 P 09/11/15 15.0 1.58 2.04
GG 150911P00015500 P 09/11/15 15.5 1.10 2.58
GG 150911P00016000 P 09/11/15 16.0 2.56 3.10
GG 150911P00016500 P 09/11/15 16.5 2.99 3.55
GG 150911P00017000 P 09/11/15 17.0 3.50 4.05
GG 150911P00017500 P 09/11/15 17.5 4.05 4.55
GG 150911P00018000 P 09/11/15 18.0 4.55 5.05
GG 150911P00018500 P 09/11/15 18.5 3.80 5.55
GG 150911P00019000 P 09/11/15 19.0 4.45 5.85
GG 150911P00019500 P 09/11/15 19.5 6.05 6.55
GG 150911P00020000 P 09/11/15 20.0 6.55 7.05
GG 150911P00020500 P 09/11/15 20.5 5.75 7.70
GG 150911P00021000 P 09/11/15 21.0 5.75 8.05
GG 150911P00021500 P 09/11/15 21.5 6.60 8.70
GG 150911P00022000 P 09/11/15 22.0 7.20 9.20
GG 150911P00022500 P 09/11/15 22.5 7.55 9.35
GG 150911P00023000 P 09/11/15 23.0 8.20 10.80
GG 150911P00023500 P 09/11/15 23.5 8.60 10.60
GG 150911P00024000 P 09/11/15 24.0 8.55 12.65
GG 150911P00024500 P 09/11/15 24.5 9.35 11.95
GG 150918C00006000 C 09/18/15 6.0 6.95 7.50
GG 150918C00007000 C 09/18/15 7.0 4.55 7.60
GG 150918C00007500 C 09/18/15 7.5 5.45 6.00
GG 150918C00008000 C 09/18/15 8.0 5.00 5.50
GG 150918C00008500 C 09/18/15 8.5 4.50 5.20
GG 150918C00009000 C 09/18/15 9.0 4.00 4.45
GG 150918C00009500 C 09/18/15 9.5 3.50 3.95
GG 150918C00010000 C 09/18/15 10.0 3.00 3.45
GG 150918C00010500 C 09/18/15 10.5 2.46 2.97
GG 150918C00011000 C 09/18/15 11.0 1.96 2.50
GG 150918C00011500 C 09/18/15 11.5 1.51 2.03
GG 150918C00012000 C 09/18/15 12.0 1.44 1.56
GG 150918C00012500 C 09/18/15 12.5 1.09 1.16
GG 150918C00013000 C 09/18/15 13.0 0.77 0.83
GG 150918C00013500 C 09/18/15 13.5 0.53 0.57
GG 150918C00014000 C 09/18/15 14.0 0.36 0.38
GG 150918C00014500 C 09/18/15 14.5 0.22 0.25
GG 150918C00015000 C 09/18/15 15.0 0.13 0.16
GG 150918C00015500 C 09/18/15 15.5 0.08 0.11
GG 150918C00016000 C 09/18/15 16.0 0.05 0.08
GG 150918C00016500 C 09/18/15 16.5 0.02 0.06
GG 150918C00017000 C 09/18/15 17.0 0.01 0.06
GG 150918C00017500 C 09/18/15 17.5 0.01 0.05
GG 150918C00018000 C 09/18/15 18.0 0.01 0.05
GG 150918C00018500 C 09/18/15 18.5 0.01 0.05
GG 150918C00019000 C 09/18/15 19.0 0.01 0.05
GG 150918C00019500 C 09/18/15 19.5 0.00 0.05
GG 150918C00020000 C 09/18/15 20.0 0.00 0.05
GG 150918C00020500 C 09/18/15 20.5 0.00 0.04
GG 150918C00021000 C 09/18/15 21.0 0.00 0.04
GG 150918C00021500 C 09/18/15 21.5 0.00 0.04
GG 150918C00022000 C 09/18/15 22.0 0.00 0.04
GG 150918C00022500 C 09/18/15 22.5 0.00 0.04
GG 150918C00023000 C 09/18/15 23.0 0.00 0.04
GG 150918C00023500 C 09/18/15 23.5 0.00 0.03
GG 150918C00024000 C 09/18/15 24.0 0.00 0.03
GG 150918C00024500 C 09/18/15 24.5 0.00 0.03
GG 150918C00025000 C 09/18/15 25.0 0.00 0.02
GG 150918C00025500 C 09/18/15 25.5 0.00 0.02
GG 150918C00026000 C 09/18/15 26.0 0.00 0.02
GG 150918C00026500 C 09/18/15 26.5 0.00 0.02
GG 150918C00027000 C 09/18/15 27.0 0.00 0.02
GG 150918C00027500 C 09/18/15 27.5 0.00 0.02
GG 150918P00006000 P 09/18/15 6.0 0.00 0.02
GG 150918P00007000 P 09/18/15 7.0 0.00 0.02
GG 150918P00007500 P 09/18/15 7.5 0.00 0.02
GG 150918P00008000 P 09/18/15 8.0 0.00 0.02
GG 150918P00008500 P 09/18/15 8.5 0.00 0.03
GG 150918P00009000 P 09/18/15 9.0 0.00 0.03
GG 150918P00009500 P 09/18/15 9.5 0.00 0.03
GG 150918P00010000 P 09/18/15 10.0 0.00 0.04
GG 150918P00010500 P 09/18/15 10.5 0.02 0.05
GG 150918P00011000 P 09/18/15 11.0 0.05 0.08
GG 150918P00011500 P 09/18/15 11.5 0.09 0.12
GG 150918P00012000 P 09/18/15 12.0 0.16 0.20
GG 150918P00012500 P 09/18/15 12.5 0.28 0.32
GG 150918P00013000 P 09/18/15 13.0 0.46 0.50
GG 150918P00013500 P 09/18/15 13.5 0.70 0.75
GG 150918P00014000 P 09/18/15 14.0 1.01 1.06
GG 150918P00014500 P 09/18/15 14.5 1.37 1.43
GG 150918P00015000 P 09/18/15 15.0 1.74 1.98
GG 150918P00015500 P 09/18/15 15.5 2.11 2.60
GG 150918P00016000 P 09/18/15 16.0 2.65 3.10
GG 150918P00016500 P 09/18/15 16.5 2.76 3.60
GG 150918P00017000 P 09/18/15 17.0 3.60 4.05
GG 150918P00017500 P 09/18/15 17.5 2.13 4.55
GG 150918P00018000 P 09/18/15 18.0 4.55 5.05
GG 150918P00018500 P 09/18/15 18.5 5.05 5.55
GG 150918P00019000 P 09/18/15 19.0 5.55 6.05
GG 150918P00019500 P 09/18/15 19.5 6.05 6.55
GG 150918P00020000 P 09/18/15 20.0 6.55 7.05
GG 150918P00020500 P 09/18/15 20.5 6.00 7.55
GG 150918P00021000 P 09/18/15 21.0 7.50 8.10
GG 150918P00021500 P 09/18/15 21.5 6.80 8.55
GG 150918P00022000 P 09/18/15 22.0 8.40 9.05
GG 150918P00022500 P 09/18/15 22.5 7.80 10.00
GG 150918P00023000 P 09/18/15 23.0 9.30 10.10
GG 150918P00023500 P 09/18/15 23.5 9.55 11.00
GG 150918P00024000 P 09/18/15 24.0 10.05 11.20
GG 150918P00024500 P 09/18/15 24.5 9.05 12.35
GG 150918P00025000 P 09/18/15 25.0 10.75 12.15
GG 150918P00025500 P 09/18/15 25.5 11.50 13.00
GG 150918P00026000 P 09/18/15 26.0 10.55 13.85
GG 150918P00026500 P 09/18/15 26.5 11.75 13.70
GG 150918P00027000 P 09/18/15 27.0 11.70 14.45
GG 150918P00027500 P 09/18/15 27.5 12.20 14.70
GG 150925C00006000 C 09/25/15 6.0 5.60 7.50
GG 150925C00006500 C 09/25/15 6.5 6.40 7.00
GG 150925C00007000 C 09/25/15 7.0 5.95 6.65
GG 150925C00007500 C 09/25/15 7.5 5.30 6.00
GG 150925C00008000 C 09/25/15 8.0 4.95 5.65
GG 150925C00008500 C 09/25/15 8.5 4.45 5.15
GG 150925C00009000 C 09/25/15 9.0 4.00 4.65
GG 150925C00009500 C 09/25/15 9.5 3.50 4.15
GG 150925C00010000 C 09/25/15 10.0 2.96 3.50
GG 150925C00010500 C 09/25/15 10.5 2.46 3.20
GG 150925C00011000 C 09/25/15 11.0 1.95 2.60
GG 150925C00011500 C 09/25/15 11.5 1.86 2.10
GG 150925C00012000 C 09/25/15 12.0 1.43 1.78
GG 150925C00012500 C 09/25/15 12.5 1.20 1.35
GG 150925C00013000 C 09/25/15 13.0 0.89 1.03
GG 150925C00013500 C 09/25/15 13.5 0.65 0.72
GG 150925C00014000 C 09/25/15 14.0 0.46 0.54
GG 150925C00014500 C 09/25/15 14.5 0.32 0.37
GG 150925C00015000 C 09/25/15 15.0 0.22 0.26
GG 150925C00015500 C 09/25/15 15.5 0.09 0.20
GG 150925C00016000 C 09/25/15 16.0 0.03 0.24
GG 150925C00016500 C 09/25/15 16.5 0.00 0.61
GG 150925C00017000 C 09/25/15 17.0 0.00 0.58
GG 150925C00017500 C 09/25/15 17.5 0.00 0.35
GG 150925C00018000 C 09/25/15 18.0 0.00 0.55
GG 150925C00018500 C 09/25/15 18.5 0.00 0.13
GG 150925C00019000 C 09/25/15 19.0 0.00 0.13
GG 150925C00019500 C 09/25/15 19.5 0.00 0.14
GG 150925C00020000 C 09/25/15 20.0 0.00 0.13
GG 150925C00020500 C 09/25/15 20.5 0.00 0.13
GG 150925C00021000 C 09/25/15 21.0 0.00 0.13
GG 150925C00021500 C 09/25/15 21.5 0.00 0.13
GG 150925C00022000 C 09/25/15 22.0 0.00 0.13
GG 150925C00022500 C 09/25/15 22.5 0.00 0.13
GG 150925C00023000 C 09/25/15 23.0 0.00 0.13
GG 150925C00023500 C 09/25/15 23.5 0.00 0.13
GG 150925C00024000 C 09/25/15 24.0 0.00 0.13
GG 150925C00024500 C 09/25/15 24.5 0.00 0.13
GG 150925P00006000 P 09/25/15 6.0 0.00 0.53
GG 150925P00006500 P 09/25/15 6.5 0.00 0.50
GG 150925P00007000 P 09/25/15 7.0 0.00 0.53
GG 150925P00007500 P 09/25/15 7.5 0.00 0.53
GG 150925P00008000 P 09/25/15 8.0 0.00 0.54
GG 150925P00008500 P 09/25/15 8.5 0.00 0.54
GG 150925P00009000 P 09/25/15 9.0 0.00 0.54
GG 150925P00009500 P 09/25/15 9.5 0.00 0.55
GG 150925P00010000 P 09/25/15 10.0 0.00 0.56
GG 150925P00010500 P 09/25/15 10.5 0.00 0.17
GG 150925P00011000 P 09/25/15 11.0 0.00 0.18
GG 150925P00011500 P 09/25/15 11.5 0.16 0.21
GG 150925P00012000 P 09/25/15 12.0 0.26 0.30
GG 150925P00012500 P 09/25/15 12.5 0.40 0.90
GG 150925P00013000 P 09/25/15 13.0 0.55 0.73
GG 150925P00013500 P 09/25/15 13.5 0.83 1.07
GG 150925P00014000 P 09/25/15 14.0 1.13 1.21
GG 150925P00014500 P 09/25/15 14.5 1.43 1.91
GG 150925P00015000 P 09/25/15 15.0 1.74 2.04
GG 150925P00015500 P 09/25/15 15.5 2.18 2.68
GG 150925P00016000 P 09/25/15 16.0 1.36 3.15
GG 150925P00016500 P 09/25/15 16.5 1.56 3.65
GG 150925P00017000 P 09/25/15 17.0 2.87 4.10
GG 150925P00017500 P 09/25/15 17.5 2.95 4.65
GG 150925P00018000 P 09/25/15 18.0 2.93 6.45
GG 150925P00018500 P 09/25/15 18.5 5.05 5.60
GG 150925P00019000 P 09/25/15 19.0 4.30 6.05
GG 150925P00019500 P 09/25/15 19.5 6.05 6.60
GG 150925P00020000 P 09/25/15 20.0 5.25 7.05
GG 150925P00020500 P 09/25/15 20.5 5.10 7.55
GG 150925P00021000 P 09/25/15 21.0 5.75 8.30
GG 150925P00021500 P 09/25/15 21.5 7.20 8.55
GG 150925P00022000 P 09/25/15 22.0 7.70 9.10
GG 150925P00022500 P 09/25/15 22.5 8.20 9.60
GG 150925P00023000 P 09/25/15 23.0 7.55 10.30
GG 150925P00023500 P 09/25/15 23.5 8.05 10.80
GG 150925P00024000 P 09/25/15 24.0 8.55 11.65
GG 150925P00024500 P 09/25/15 24.5 9.05 12.75
GG 151002C00006000 C 10/02/15 6.0 5.40 7.50
GG 151002C00007000 C 10/02/15 7.0 5.85 6.50
GG 151002C00008000 C 10/02/15 8.0 4.85 5.45
GG 151002C00008500 C 10/02/15 8.5 4.40 4.95
GG 151002C00009000 C 10/02/15 9.0 3.90 4.45
GG 151002C00009500 C 10/02/15 9.5 3.40 4.05
GG 151002C00010000 C 10/02/15 10.0 2.86 3.50
GG 151002C00010500 C 10/02/15 10.5 2.46 3.10
GG 151002C00011000 C 10/02/15 11.0 1.86 2.60
GG 151002C00011500 C 10/02/15 11.5 1.73 2.31
GG 151002C00012000 C 10/02/15 12.0 1.40 1.95
GG 151002C00012500 C 10/02/15 12.5 1.25 1.45
GG 151002C00013000 C 10/02/15 13.0 0.93 1.13
GG 151002C00013500 C 10/02/15 13.5 0.74 0.86
GG 151002C00014000 C 10/02/15 14.0 0.52 0.63
GG 151002C00014500 C 10/02/15 14.5 0.35 0.50
GG 151002C00015000 C 10/02/15 15.0 0.25 0.37
GG 151002C00015500 C 10/02/15 15.5 0.15 0.26
GG 151002C00016000 C 10/02/15 16.0 0.03 0.23
GG 151002C00016500 C 10/02/15 16.5 0.00 0.25
GG 151002C00017000 C 10/02/15 17.0 0.00 0.21
GG 151002C00017500 C 10/02/15 17.5 0.00 0.20
GG 151002C00018000 C 10/02/15 18.0 0.00 0.16
GG 151002C00018500 C 10/02/15 18.5 0.00 0.15
GG 151002C00019000 C 10/02/15 19.0 0.00 0.14
GG 151002C00019500 C 10/02/15 19.5 0.00 0.21
GG 151002C00020000 C 10/02/15 20.0 0.00 0.20
GG 151002C00020500 C 10/02/15 20.5 0.00 0.19
GG 151002C00021000 C 10/02/15 21.0 0.00 0.19
GG 151002C00021500 C 10/02/15 21.5 0.00 0.19
GG 151002C00022000 C 10/02/15 22.0 0.00 0.19
GG 151002C00022500 C 10/02/15 22.5 0.00 0.18
GG 151002C00023000 C 10/02/15 23.0 0.00 0.18
GG 151002C00023500 C 10/02/15 23.5 0.00 0.36
GG 151002C00024000 C 10/02/15 24.0 0.00 0.36
GG 151002C00024500 C 10/02/15 24.5 0.00 0.36
GG 151002P00006000 P 10/02/15 6.0 0.00 0.35
GG 151002P00007000 P 10/02/15 7.0 0.00 0.36
GG 151002P00008000 P 10/02/15 8.0 0.00 0.37
GG 151002P00008500 P 10/02/15 8.5 0.00 0.20
GG 151002P00009000 P 10/02/15 9.0 0.00 0.16
GG 151002P00009500 P 10/02/15 9.5 0.00 0.41
GG 151002P00010000 P 10/02/15 10.0 0.00 0.18
GG 151002P00010500 P 10/02/15 10.5 0.06 0.22
GG 151002P00011000 P 10/02/15 11.0 0.11 0.26
GG 151002P00011500 P 10/02/15 11.5 0.20 0.36
GG 151002P00012000 P 10/02/15 12.0 0.31 0.63
GG 151002P00012500 P 10/02/15 12.5 0.48 1.04
GG 151002P00013000 P 10/02/15 13.0 0.64 0.90
GG 151002P00013500 P 10/02/15 13.5 0.94 1.01
GG 151002P00014000 P 10/02/15 14.0 1.18 1.54
GG 151002P00014500 P 10/02/15 14.5 1.50 1.88
GG 151002P00015000 P 10/02/15 15.0 1.84 2.20
GG 151002P00015500 P 10/02/15 15.5 2.13 2.74
GG 151002P00016000 P 10/02/15 16.0 2.61 3.15
GG 151002P00016500 P 10/02/15 16.5 3.10 3.70
GG 151002P00017000 P 10/02/15 17.0 1.81 4.20
GG 151002P00017500 P 10/02/15 17.5 2.96 4.80
GG 151002P00018000 P 10/02/15 18.0 4.55 5.20
GG 151002P00018500 P 10/02/15 18.5 5.05 5.75
GG 151002P00019000 P 10/02/15 19.0 5.50 6.15
GG 151002P00019500 P 10/02/15 19.5 4.15 6.65
GG 151002P00020000 P 10/02/15 20.0 4.55 7.25
GG 151002P00020500 P 10/02/15 20.5 5.10 7.80
GG 151002P00021000 P 10/02/15 21.0 5.65 8.30
GG 151002P00021500 P 10/02/15 21.5 7.85 8.65
GG 151002P00022000 P 10/02/15 22.0 8.35 9.20
GG 151002P00022500 P 10/02/15 22.5 8.85 9.80
GG 151002P00023000 P 10/02/15 23.0 9.35 10.40
GG 151002P00023500 P 10/02/15 23.5 9.85 10.70
GG 151002P00024000 P 10/02/15 24.0 10.05 11.20
GG 151002P00024500 P 10/02/15 24.5 10.55 11.95
GG 151009C00006000 C 10/09/15 6.0 5.75 8.45
GG 151009C00006500 C 10/09/15 6.5 6.20 6.95
GG 151009C00007000 C 10/09/15 7.0 5.85 6.45
GG 151009C00007500 C 10/09/15 7.5 5.40 5.95
GG 151009C00008000 C 10/09/15 8.0 4.90 5.45
GG 151009C00008500 C 10/09/15 8.5 4.40 4.95
GG 151009C00009000 C 10/09/15 9.0 3.75 4.50
GG 151009C00009500 C 10/09/15 9.5 3.35 4.00
GG 151009C00010000 C 10/09/15 10.0 2.86 3.55
GG 151009C00010500 C 10/09/15 10.5 2.36 3.10
GG 151009C00011000 C 10/09/15 11.0 1.86 2.65
GG 151009C00011500 C 10/09/15 11.5 0.00 2.27
GG 151009C00012000 C 10/09/15 12.0 1.58 1.90
GG 151009C00012500 C 10/09/15 12.5 1.33 1.53
GG 151009C00013000 C 10/09/15 13.0 1.02 1.23
GG 151009C00013500 C 10/09/15 13.5 0.76 0.97
GG 151009C00014000 C 10/09/15 14.0 0.57 0.74
GG 151009C00014500 C 10/09/15 14.5 0.40 0.58
GG 151009C00015000 C 10/09/15 15.0 0.28 0.45
GG 151009C00015500 C 10/09/15 15.5 0.20 0.35
GG 151009C00016000 C 10/09/15 16.0 0.14 0.27
GG 151009C00016500 C 10/09/15 16.5 0.00 0.27
GG 151009C00017000 C 10/09/15 17.0 0.00 0.24
GG 151009C00017500 C 10/09/15 17.5 0.00 0.22
GG 151009C00018000 C 10/09/15 18.0 0.00 0.25
GG 151009C00018500 C 10/09/15 18.5 0.00 0.25
GG 151009C00019000 C 10/09/15 19.0 0.00 0.23
GG 151009C00019500 C 10/09/15 19.5 0.00 0.22
GG 151009C00020000 C 10/09/15 20.0 0.00 0.21
GG 151009C00020500 C 10/09/15 20.5 0.00 0.20
GG 151009C00021000 C 10/09/15 21.0 0.00 0.20
GG 151009C00021500 C 10/09/15 21.5 0.00 0.19
GG 151009C00022000 C 10/09/15 22.0 0.00 0.19
GG 151009C00022500 C 10/09/15 22.5 0.00 0.19
GG 151009C00023000 C 10/09/15 23.0 0.00 0.19
GG 151009C00023500 C 10/09/15 23.5 0.00 0.19
GG 151009C00024000 C 10/09/15 24.0 0.00 0.18
GG 151009C00024500 C 10/09/15 24.5 0.00 0.18
GG 151009P00006000 P 10/09/15 6.0 0.00 0.31
GG 151009P00006500 P 10/09/15 6.5 0.00 0.31
GG 151009P00007000 P 10/09/15 7.0 0.00 0.31
GG 151009P00007500 P 10/09/15 7.5 0.00 0.32
GG 151009P00008000 P 10/09/15 8.0 0.00 0.33
GG 151009P00008500 P 10/09/15 8.5 0.00 0.34
GG 151009P00009000 P 10/09/15 9.0 0.00 0.15
GG 151009P00009500 P 10/09/15 9.5 0.00 0.39
GG 151009P00010000 P 10/09/15 10.0 0.00 0.19
GG 151009P00010500 P 10/09/15 10.5 0.05 0.22
GG 151009P00011000 P 10/09/15 11.0 0.16 0.30
GG 151009P00011500 P 10/09/15 11.5 0.25 0.43
GG 151009P00012000 P 10/09/15 12.0 0.38 0.63
GG 151009P00012500 P 10/09/15 12.5 0.56 0.76
GG 151009P00013000 P 10/09/15 13.0 0.78 0.95
GG 151009P00013500 P 10/09/15 13.5 1.04 1.12
GG 151009P00014000 P 10/09/15 14.0 1.30 1.62
GG 151009P00014500 P 10/09/15 14.5 1.62 1.99
GG 151009P00015000 P 10/09/15 15.0 1.97 2.15
GG 151009P00015500 P 10/09/15 15.5 1.65 2.64
GG 151009P00016000 P 10/09/15 16.0 2.61 3.30
GG 151009P00016500 P 10/09/15 16.5 2.78 3.75
GG 151009P00017000 P 10/09/15 17.0 2.87 4.20
GG 151009P00017500 P 10/09/15 17.5 2.17 4.85
GG 151009P00018000 P 10/09/15 18.0 2.72 5.20
GG 151009P00018500 P 10/09/15 18.5 5.05 5.65
GG 151009P00019000 P 10/09/15 19.0 5.55 6.15
GG 151009P00019500 P 10/09/15 19.5 6.10 6.65
GG 151009P00020000 P 10/09/15 20.0 6.45 7.15
GG 151009P00020500 P 10/09/15 20.5 6.95 7.65
GG 151009P00021000 P 10/09/15 21.0 5.55 8.15
GG 151009P00021500 P 10/09/15 21.5 6.10 8.65
GG 151009P00022000 P 10/09/15 22.0 6.55 9.15
GG 151009P00022500 P 10/09/15 22.5 7.10 9.65
GG 151009P00023000 P 10/09/15 23.0 7.65 11.35
GG 151009P00023500 P 10/09/15 23.5 9.50 10.90
GG 151009P00024000 P 10/09/15 24.0 8.55 11.55
GG 151009P00024500 P 10/09/15 24.5 9.10 11.95
GG 151016C00007000 C 10/16/15 7.0 5.95 6.45
GG 151016C00008000 C 10/16/15 8.0 5.00 5.45
GG 151016C00009000 C 10/16/15 9.0 3.00 5.40
GG 151016C00010000 C 10/16/15 10.0 2.76 3.65
GG 151016C00011000 C 10/16/15 11.0 2.50 2.70
GG 151016C00012000 C 10/16/15 12.0 1.81 1.86
GG 151016C00013000 C 10/16/15 13.0 1.20 1.24
GG 151016C00014000 C 10/16/15 14.0 0.74 0.79
GG 151016C00015000 C 10/16/15 15.0 0.46 0.49
GG 151016C00016000 C 10/16/15 16.0 0.26 0.30
GG 151016C00017000 C 10/16/15 17.0 0.16 0.19
GG 151016C00018000 C 10/16/15 18.0 0.09 0.13
GG 151016C00019000 C 10/16/15 19.0 0.06 0.10
GG 151016C00020000 C 10/16/15 20.0 0.05 0.07
GG 151016C00021000 C 10/16/15 21.0 0.03 0.07
GG 151016C00022000 C 10/16/15 22.0 0.03 0.06
GG 151016C00023000 C 10/16/15 23.0 0.02 0.06
GG 151016C00024000 C 10/16/15 24.0 0.02 0.05
GG 151016C00025000 C 10/16/15 25.0 0.01 0.04
GG 151016C00026000 C 10/16/15 26.0 0.01 0.04
GG 151016C00027000 C 10/16/15 27.0 0.01 0.03
GG 151016C00028000 C 10/16/15 28.0 0.01 0.04
GG 151016C00029000 C 10/16/15 29.0 0.00 0.03
GG 151016C00030000 C 10/16/15 30.0 0.00 0.03
GG 151016C00031000 C 10/16/15 31.0 0.00 0.03
GG 151016C00032000 C 10/16/15 32.0 0.00 0.03
GG 151016C00033000 C 10/16/15 33.0 0.00 0.03
GG 151016C00034000 C 10/16/15 34.0 0.00 0.03
GG 151016C00035000 C 10/16/15 35.0 0.00 0.02
GG 151016P00007000 P 10/16/15 7.0 0.00 0.03
GG 151016P00008000 P 10/16/15 8.0 0.01 0.04
GG 151016P00009000 P 10/16/15 9.0 0.05 0.08
GG 151016P00010000 P 10/16/15 10.0 0.12 0.15
GG 151016P00011000 P 10/16/15 11.0 0.25 0.28
GG 151016P00012000 P 10/16/15 12.0 0.50 0.54
GG 151016P00013000 P 10/16/15 13.0 0.89 0.93
GG 151016P00014000 P 10/16/15 14.0 1.43 1.48
GG 151016P00015000 P 10/16/15 15.0 2.13 2.18
GG 151016P00016000 P 10/16/15 16.0 2.88 3.05
GG 151016P00017000 P 10/16/15 17.0 3.75 4.20
GG 151016P00018000 P 10/16/15 18.0 4.70 4.90
GG 151016P00019000 P 10/16/15 19.0 5.65 5.90
GG 151016P00020000 P 10/16/15 20.0 6.60 7.10
GG 151016P00021000 P 10/16/15 21.0 7.60 8.10
GG 151016P00022000 P 10/16/15 22.0 8.60 9.10
GG 151016P00023000 P 10/16/15 23.0 9.35 10.25
GG 151016P00024000 P 10/16/15 24.0 10.05 11.65
GG 151016P00025000 P 10/16/15 25.0 11.20 12.45
GG 151016P00026000 P 10/16/15 26.0 12.20 13.45
GG 151016P00027000 P 10/16/15 27.0 12.20 15.40
GG 151016P00028000 P 10/16/15 28.0 12.60 15.60
GG 151016P00029000 P 10/16/15 29.0 14.75 16.60
GG 151016P00030000 P 10/16/15 30.0 14.60 17.60
GG 151016P00031000 P 10/16/15 31.0 15.65 19.90
GG 151016P00032000 P 10/16/15 32.0 16.60 19.50
GG 151016P00033000 P 10/16/15 33.0 18.20 20.50
GG 151016P00034000 P 10/16/15 34.0 20.00 21.50
GG 151016P00035000 P 10/16/15 35.0 19.60 23.15
GG 151023C00005000 C 10/23/15 5.0 5.90 10.10
GG 151023C00006000 C 10/23/15 6.0 5.00 9.50
GG 151023C00006500 C 10/23/15 6.5 5.40 7.35
GG 151023C00007000 C 10/23/15 7.0 5.65 6.80
GG 151023C00007500 C 10/23/15 7.5 3.50 8.00
GG 151023C00008000 C 10/23/15 8.0 3.60 7.50
GG 151023C00008500 C 10/23/15 8.5 4.15 5.30
GG 151023C00009000 C 10/23/15 9.0 2.24 6.50
GG 151023C00009500 C 10/23/15 9.5 2.00 6.05
GG 151023C00010000 C 10/23/15 10.0 1.33 5.65
GG 151023C00010500 C 10/23/15 10.5 2.26 4.50
GG 151023C00011000 C 10/23/15 11.0 0.77 4.90
GG 151023C00011500 C 10/23/15 11.5 0.47 2.84
GG 151023C00012000 C 10/23/15 12.0 1.80 2.01
GG 151023C00012500 C 10/23/15 12.5 1.46 1.68
GG 151023C00013000 C 10/23/15 13.0 1.30 1.39
GG 151023C00013500 C 10/23/15 13.5 1.01 1.11
GG 151023C00014000 C 10/23/15 14.0 0.75 0.92
GG 151023C00014500 C 10/23/15 14.5 0.54 0.75
GG 151023C00015000 C 10/23/15 15.0 0.40 0.62
GG 151023C00015500 C 10/23/15 15.5 0.30 0.51
GG 151023C00016000 C 10/23/15 16.0 0.23 0.42
GG 151023C00016500 C 10/23/15 16.5 0.17 0.40
GG 151023C00017000 C 10/23/15 17.0 0.00 0.52
GG 151023C00017500 C 10/23/15 17.5 0.00 1.10
GG 151023C00018000 C 10/23/15 18.0 0.00 0.78
GG 151023C00018500 C 10/23/15 18.5 0.00 0.39
GG 151023C00019000 C 10/23/15 19.0 0.00 0.38
GG 151023C00019500 C 10/23/15 19.5 0.00 0.36
GG 151023C00020000 C 10/23/15 20.0 0.00 0.35
GG 151023C00020500 C 10/23/15 20.5 0.00 0.34
GG 151023C00021000 C 10/23/15 21.0 0.00 0.33
GG 151023C00021500 C 10/23/15 21.5 0.00 0.33
GG 151023C00022000 C 10/23/15 22.0 0.00 0.90
GG 151023C00022500 C 10/23/15 22.5 0.00 0.31
GG 151023C00023000 C 10/23/15 23.0 0.00 0.31
GG 151023C00023500 C 10/23/15 23.5 0.00 0.31
GG 151023C00024000 C 10/23/15 24.0 0.00 0.30
GG 151023C00024500 C 10/23/15 24.5 0.00 0.30
GG 151023P00005000 P 10/23/15 5.0 0.00 0.28
GG 151023P00006000 P 10/23/15 6.0 0.00 0.29
GG 151023P00006500 P 10/23/15 6.5 0.00 0.29
GG 151023P00007000 P 10/23/15 7.0 0.00 0.29
GG 151023P00007500 P 10/23/15 7.5 0.00 0.30
GG 151023P00008000 P 10/23/15 8.0 0.00 0.31
GG 151023P00008500 P 10/23/15 8.5 0.00 0.33
GG 151023P00009000 P 10/23/15 9.0 0.00 0.36
GG 151023P00009500 P 10/23/15 9.5 0.00 0.40
GG 151023P00010000 P 10/23/15 10.0 0.00 0.47
GG 151023P00010500 P 10/23/15 10.5 0.00 1.26
GG 151023P00011000 P 10/23/15 11.0 0.25 0.43
GG 151023P00011500 P 10/23/15 11.5 0.36 0.56
GG 151023P00012000 P 10/23/15 12.0 0.52 0.73
GG 151023P00012500 P 10/23/15 12.5 0.72 0.92
GG 151023P00013000 P 10/23/15 13.0 0.93 1.13
GG 151023P00013500 P 10/23/15 13.5 1.17 1.30
GG 151023P00014000 P 10/23/15 14.0 1.45 1.70
GG 151023P00014500 P 10/23/15 14.5 1.78 2.02
GG 151023P00015000 P 10/23/15 15.0 2.14 2.37
GG 151023P00015500 P 10/23/15 15.5 1.92 3.35
GG 151023P00016000 P 10/23/15 16.0 2.91 3.35
GG 151023P00016500 P 10/23/15 16.5 3.35 3.90
GG 151023P00017000 P 10/23/15 17.0 3.75 4.40
GG 151023P00017500 P 10/23/15 17.5 3.95 5.55
GG 151023P00018000 P 10/23/15 18.0 3.00 5.45
GG 151023P00018500 P 10/23/15 18.5 3.40 7.80
GG 151023P00019000 P 10/23/15 19.0 3.70 8.00
GG 151023P00019500 P 10/23/15 19.5 5.95 6.90
GG 151023P00020000 P 10/23/15 20.0 5.00 9.20
GG 151023P00020500 P 10/23/15 20.5 5.25 9.60
GG 151023P00021000 P 10/23/15 21.0 6.00 10.20
GG 151023P00021500 P 10/23/15 21.5 6.15 9.65
GG 151023P00022000 P 10/23/15 22.0 6.85 9.30
GG 151023P00022500 P 10/23/15 22.5 7.10 9.80
GG 151023P00023000 P 10/23/15 23.0 8.00 12.20
GG 151023P00023500 P 10/23/15 23.5 8.40 12.60
GG 151023P00024000 P 10/23/15 24.0 9.00 13.10
GG 151023P00024500 P 10/23/15 24.5 9.10 13.60
GG 160115C00007000 C 01/15/16 7.0 4.00 8.50
GG 160115C00008000 C 01/15/16 8.0 4.85 5.60
GG 160115C00009000 C 01/15/16 9.0 3.85 4.70
GG 160115C00010000 C 01/15/16 10.0 3.45 3.90
GG 160115C00011000 C 01/15/16 11.0 2.65 3.25
GG 160115C00012000 C 01/15/16 12.0 2.41 2.47
GG 160115C00013000 C 01/15/16 13.0 1.87 1.94
GG 160115C00014000 C 01/15/16 14.0 1.45 1.50
GG 160115C00015000 C 01/15/16 15.0 1.09 1.15
GG 160115C00016000 C 01/15/16 16.0 0.83 0.87
GG 160115C00017000 C 01/15/16 17.0 0.62 0.67
GG 160115C00018000 C 01/15/16 18.0 0.48 0.50
GG 160115C00019000 C 01/15/16 19.0 0.35 0.39
GG 160115C00020000 C 01/15/16 20.0 0.26 0.31
GG 160115C00021000 C 01/15/16 21.0 0.20 0.24
GG 160115C00022000 C 01/15/16 22.0 0.15 0.20
GG 160115C00023000 C 01/15/16 23.0 0.12 0.16
GG 160115C00024000 C 01/15/16 24.0 0.10 0.14
GG 160115C00025000 C 01/15/16 25.0 0.09 0.12
GG 160115C00026000 C 01/15/16 26.0 0.07 0.11
GG 160115C00027000 C 01/15/16 27.0 0.08 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 0.08
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 0.04 0.07
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 0.03 0.06
GG 160115C00038000 C 01/15/16 38.0 0.03 0.06
GG 160115C00040000 C 01/15/16 40.0 0.02 0.05
GG 160115P00007000 P 01/15/16 7.0 0.08 0.11
GG 160115P00008000 P 01/15/16 8.0 0.16 0.18
GG 160115P00009000 P 01/15/16 9.0 0.28 0.31
GG 160115P00010000 P 01/15/16 10.0 0.47 0.51
GG 160115P00011000 P 01/15/16 11.0 0.75 0.79
GG 160115P00012000 P 01/15/16 12.0 1.12 1.17
GG 160115P00013000 P 01/15/16 13.0 1.58 1.64
GG 160115P00014000 P 01/15/16 14.0 2.15 2.20
GG 160115P00015000 P 01/15/16 15.0 2.80 2.85
GG 160115P00016000 P 01/15/16 16.0 3.50 3.60
GG 160115P00017000 P 01/15/16 17.0 4.30 4.40
GG 160115P00018000 P 01/15/16 18.0 5.10 5.50
GG 160115P00019000 P 01/15/16 19.0 4.60 6.85
GG 160115P00020000 P 01/15/16 20.0 6.85 7.30
GG 160115P00021000 P 01/15/16 21.0 7.80 9.40
GG 160115P00022000 P 01/15/16 22.0 8.75 9.25
GG 160115P00023000 P 01/15/16 23.0 9.70 10.25
GG 160115P00024000 P 01/15/16 24.0 10.70 11.35
GG 160115P00025000 P 01/15/16 25.0 11.65 12.25
GG 160115P00026000 P 01/15/16 26.0 11.00 13.25
GG 160115P00027000 P 01/15/16 27.0 13.65 14.25
GG 160115P00028000 P 01/15/16 28.0 13.95 15.25
GG 160115P00029000 P 01/15/16 29.0 13.65 16.25
GG 160115P00030000 P 01/15/16 30.0 16.60 17.35
GG 160115P00031000 P 01/15/16 31.0 16.95 18.55
GG 160115P00032000 P 01/15/16 32.0 17.10 19.55
GG 160115P00033000 P 01/15/16 33.0 17.65 20.55
GG 160115P00034000 P 01/15/16 34.0 18.60 21.55
GG 160115P00035000 P 01/15/16 35.0 19.60 22.60
GG 160115P00036000 P 01/15/16 36.0 20.60 23.60
GG 160115P00037000 P 01/15/16 37.0 21.60 24.60
GG 160115P00038000 P 01/15/16 38.0 22.60 25.60
GG 160115P00040000 P 01/15/16 40.0 25.15 27.60
GG 160415C00007000 C 04/15/16 7.0 5.90 6.60
GG 160415C00008000 C 04/15/16 8.0 4.85 5.75
GG 160415C00009000 C 04/15/16 9.0 3.85 4.90
GG 160415C00010000 C 04/15/16 10.0 2.90 4.20
GG 160415C00011000 C 04/15/16 11.0 3.30 3.50
GG 160415C00012000 C 04/15/16 12.0 2.79 2.88
GG 160415C00013000 C 04/15/16 13.0 2.29 2.36
GG 160415C00014000 C 04/15/16 14.0 1.87 1.93
GG 160415C00015000 C 04/15/16 15.0 1.52 1.58
GG 160415C00016000 C 04/15/16 16.0 1.22 1.28
GG 160415C00017000 C 04/15/16 17.0 0.99 1.04
GG 160415C00018000 C 04/15/16 18.0 0.79 0.85
GG 160415C00019000 C 04/15/16 19.0 0.65 0.69
GG 160415C00020000 C 04/15/16 20.0 0.52 0.57
GG 160415C00021000 C 04/15/16 21.0 0.42 0.47
GG 160415C00022000 C 04/15/16 22.0 0.34 0.39
GG 160415C00023000 C 04/15/16 23.0 0.28 0.32
GG 160415C00024000 C 04/15/16 24.0 0.23 0.27
GG 160415C00025000 C 04/15/16 25.0 0.18 0.23
GG 160415P00007000 P 04/15/16 7.0 0.19 0.22
GG 160415P00008000 P 04/15/16 8.0 0.33 0.36
GG 160415P00009000 P 04/15/16 9.0 0.52 0.56
GG 160415P00010000 P 04/15/16 10.0 0.79 0.83
GG 160415P00011000 P 04/15/16 11.0 1.13 1.17
GG 160415P00012000 P 04/15/16 12.0 1.54 1.60
GG 160415P00013000 P 04/15/16 13.0 2.04 2.10
GG 160415P00014000 P 04/15/16 14.0 2.62 2.67
GG 160415P00015000 P 04/15/16 15.0 3.25 3.35
GG 160415P00016000 P 04/15/16 16.0 3.95 4.05
GG 160415P00017000 P 04/15/16 17.0 4.65 4.80
GG 160415P00018000 P 04/15/16 18.0 5.45 5.60
GG 160415P00019000 P 04/15/16 19.0 6.30 6.45
GG 160415P00020000 P 04/15/16 20.0 5.10 8.75
GG 160415P00021000 P 04/15/16 21.0 7.85 8.60
GG 160415P00022000 P 04/15/16 22.0 8.80 9.55
GG 160415P00023000 P 04/15/16 23.0 9.80 11.50
GG 160415P00024000 P 04/15/16 24.0 10.80 11.40
GG 160415P00025000 P 04/15/16 25.0 11.75 12.35
GG 170120C00008000 C 01/20/17 8.0 5.50 8.20
GG 170120C00010000 C 01/20/17 10.0 4.25 6.95
GG 170120C00013000 C 01/20/17 13.0 3.10 3.30
GG 170120C00015000 C 01/20/17 15.0 2.39 2.57
GG 170120C00018000 C 01/20/17 18.0 1.57 1.77
GG 170120C00020000 C 01/20/17 20.0 1.17 1.39
GG 170120C00023000 C 01/20/17 23.0 0.80 1.03
GG 170120C00025000 C 01/20/17 25.0 0.66 0.86
GG 170120C00027000 C 01/20/17 27.0 0.42 0.72
GG 170120C00030000 C 01/20/17 30.0 0.30 0.57
GG 170120C00032000 C 01/20/17 32.0 0.30 0.49
GG 170120C00035000 C 01/20/17 35.0 0.20 0.41
GG 170120C00037000 C 01/20/17 37.0 0.16 0.36
GG 170120C00040000 C 01/20/17 40.0 0.10 0.31
GG 170120P00008000 P 01/20/17 8.0 0.72 0.87
GG 170120P00010000 P 01/20/17 10.0 1.42 1.57
GG 170120P00013000 P 01/20/17 13.0 2.95 3.05
GG 170120P00015000 P 01/20/17 15.0 4.10 4.25
GG 170120P00018000 P 01/20/17 18.0 6.25 6.55
GG 170120P00020000 P 01/20/17 20.0 7.85 8.15
GG 170120P00023000 P 01/20/17 23.0 8.30 13.00
GG 170120P00025000 P 01/20/17 25.0 10.10 14.80
GG 170120P00027000 P 01/20/17 27.0 12.15 16.60
GG 170120P00030000 P 01/20/17 30.0 15.00 19.50
GG 170120P00032000 P 01/20/17 32.0 16.75 21.40
GG 170120P00035000 P 01/20/17 35.0 19.70 22.90
GG 170120P00037000 P 01/20/17 37.0 21.70 26.20
GG 170120P00040000 P 01/20/17 40.0 24.50 29.20

OPRA data is delayed 15 minutes.