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 (2017-01-06)Premium Content

Goldcorp Inc (GG)
As of Mar 29 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GG 170331C00009500 C 03/31/17 9.5 5.15 5.50
GG 170331C00010000 C 03/31/17 10.0 4.65 5.00
GG 170331C00010500 C 03/31/17 10.5 4.20 4.55
GG 170331C00011000 C 03/31/17 11.0 3.70 4.00
GG 170331C00011500 C 03/31/17 11.5 3.20 3.50
GG 170331C00012000 C 03/31/17 12.0 2.63 3.00
GG 170331C00012500 C 03/31/17 12.5 2.16 2.51
GG 170331C00013000 C 03/31/17 13.0 1.68 2.00
GG 170331C00013500 C 03/31/17 13.5 1.17 1.48
GG 170331C00014000 C 03/31/17 14.0 0.89 0.95
GG 170331C00014500 C 03/31/17 14.5 0.40 0.47
GG 170331C00015000 C 03/31/17 15.0 0.09 0.12
GG 170331C00015500 C 03/31/17 15.5 0.01 0.02
GG 170331C00016000 C 03/31/17 16.0 0.00 0.01
GG 170331C00016500 C 03/31/17 16.5 0.00 0.01
GG 170331C00017000 C 03/31/17 17.0 0.00 0.02
GG 170331C00017500 C 03/31/17 17.5 0.00 0.02
GG 170331C00018000 C 03/31/17 18.0 0.00 0.01
GG 170331C00018500 C 03/31/17 18.5 0.00 0.04
GG 170331C00019000 C 03/31/17 19.0 0.00 0.04
GG 170331C00019500 C 03/31/17 19.5 0.00 0.04
GG 170331C00020000 C 03/31/17 20.0 0.00 0.04
GG 170331C00020500 C 03/31/17 20.5 0.00 0.03
GG 170331C00021000 C 03/31/17 21.0 0.00 0.04
GG 170331C00021500 C 03/31/17 21.5 0.00 0.04
GG 170331C00022000 C 03/31/17 22.0 0.00 0.03
GG 170331C00022500 C 03/31/17 22.5 0.00 0.03
GG 170331C00023000 C 03/31/17 23.0 0.00 0.04
GG 170331C00023500 C 03/31/17 23.5 0.00 0.04
GG 170331C00024000 C 03/31/17 24.0 0.00 0.04
GG 170331C00024500 C 03/31/17 24.5 0.00 0.04
GG 170331P00009500 P 03/31/17 9.5 0.00 0.05
GG 170331P00010000 P 03/31/17 10.0 0.00 0.05
GG 170331P00010500 P 03/31/17 10.5 0.00 0.04
GG 170331P00011000 P 03/31/17 11.0 0.00 0.04
GG 170331P00011500 P 03/31/17 11.5 0.00 0.04
GG 170331P00012000 P 03/31/17 12.0 0.00 0.04
GG 170331P00012500 P 03/31/17 12.5 0.00 0.04
GG 170331P00013000 P 03/31/17 13.0 0.00 0.04
GG 170331P00013500 P 03/31/17 13.5 0.00 0.04
GG 170331P00014000 P 03/31/17 14.0 0.00 0.02
GG 170331P00014500 P 03/31/17 14.5 0.02 0.04
GG 170331P00015000 P 03/31/17 15.0 0.18 0.22
GG 170331P00015500 P 03/31/17 15.5 0.56 0.64
GG 170331P00016000 P 03/31/17 16.0 1.00 1.29
GG 170331P00016500 P 03/31/17 16.5 1.52 1.84
GG 170331P00017000 P 03/31/17 17.0 2.00 2.19
GG 170331P00017500 P 03/31/17 17.5 2.51 2.83
GG 170331P00018000 P 03/31/17 18.0 3.00 3.25
GG 170331P00018500 P 03/31/17 18.5 3.50 3.80
GG 170331P00019000 P 03/31/17 19.0 4.00 4.25
GG 170331P00019500 P 03/31/17 19.5 4.50 4.75
GG 170331P00020000 P 03/31/17 20.0 5.00 5.25
GG 170331P00020500 P 03/31/17 20.5 5.50 5.80
GG 170331P00021000 P 03/31/17 21.0 6.00 6.25
GG 170331P00021500 P 03/31/17 21.5 6.45 6.80
GG 170331P00022000 P 03/31/17 22.0 7.00 7.35
GG 170331P00022500 P 03/31/17 22.5 7.00 8.65
GG 170331P00023000 P 03/31/17 23.0 7.80 8.35
GG 170331P00023500 P 03/31/17 23.5 8.00 9.65
GG 170331P00024000 P 03/31/17 24.0 8.80 9.30
GG 170331P00024500 P 03/31/17 24.5 9.30 9.80
GG 170407C00009500 C 04/07/17 9.5 5.10 5.55
GG 170407C00010500 C 04/07/17 10.5 4.20 4.50
GG 170407C00011500 C 04/07/17 11.5 3.25 3.50
GG 170407C00012000 C 04/07/17 12.0 2.67 3.00
GG 170407C00012500 C 04/07/17 12.5 2.19 2.50
GG 170407C00013000 C 04/07/17 13.0 1.70 2.01
GG 170407C00013500 C 04/07/17 13.5 1.20 1.52
GG 170407C00014000 C 04/07/17 14.0 0.91 1.03
GG 170407C00014500 C 04/07/17 14.5 0.54 0.59
GG 170407C00015000 C 04/07/17 15.0 0.26 0.29
GG 170407C00015500 C 04/07/17 15.5 0.10 0.12
GG 170407C00016000 C 04/07/17 16.0 0.03 0.04
GG 170407C00016500 C 04/07/17 16.5 0.00 0.02
GG 170407C00017000 C 04/07/17 17.0 0.00 0.02
GG 170407C00017500 C 04/07/17 17.5 0.00 0.03
GG 170407C00018000 C 04/07/17 18.0 0.00 0.03
GG 170407C00018500 C 04/07/17 18.5 0.00 0.04
GG 170407C00019000 C 04/07/17 19.0 0.00 0.04
GG 170407C00019500 C 04/07/17 19.5 0.00 0.05
GG 170407C00020000 C 04/07/17 20.0 0.00 0.04
GG 170407C00020500 C 04/07/17 20.5 0.00 0.04
GG 170407C00021000 C 04/07/17 21.0 0.00 0.05
GG 170407C00021500 C 04/07/17 21.5 0.00 0.04
GG 170407C00022000 C 04/07/17 22.0 0.00 0.04
GG 170407C00022500 C 04/07/17 22.5 0.00 0.04
GG 170407C00023000 C 04/07/17 23.0 0.00 0.04
GG 170407C00023500 C 04/07/17 23.5 0.00 0.03
GG 170407C00024000 C 04/07/17 24.0 0.00 0.05
GG 170407C00024500 C 04/07/17 24.5 0.00 0.04
GG 170407C00025000 C 04/07/17 25.0 0.00 0.04
GG 170407C00025500 C 04/07/17 25.5 0.00 0.04
GG 170407C00026000 C 04/07/17 26.0 0.00 0.03
GG 170407C00026500 C 04/07/17 26.5 0.00 0.04
GG 170407C00027000 C 04/07/17 27.0 0.00 0.04
GG 170407C00027500 C 04/07/17 27.5 0.00 0.03
GG 170407C00028000 C 04/07/17 28.0 0.00 0.03
GG 170407P00009500 P 04/07/17 9.5 0.00 0.05
GG 170407P00010500 P 04/07/17 10.5 0.00 0.04
GG 170407P00011500 P 04/07/17 11.5 0.00 0.04
GG 170407P00012000 P 04/07/17 12.0 0.00 0.03
GG 170407P00012500 P 04/07/17 12.5 0.00 0.03
GG 170407P00013000 P 04/07/17 13.0 0.00 0.02
GG 170407P00013500 P 04/07/17 13.5 0.01 0.03
GG 170407P00014000 P 04/07/17 14.0 0.05 0.06
GG 170407P00014500 P 04/07/17 14.5 0.14 0.16
GG 170407P00015000 P 04/07/17 15.0 0.34 0.37
GG 170407P00015500 P 04/07/17 15.5 0.67 0.73
GG 170407P00016000 P 04/07/17 16.0 1.05 1.27
GG 170407P00016500 P 04/07/17 16.5 1.53 1.83
GG 170407P00017000 P 04/07/17 17.0 2.02 2.33
GG 170407P00017500 P 04/07/17 17.5 2.52 2.81
GG 170407P00018000 P 04/07/17 18.0 2.99 3.30
GG 170407P00018500 P 04/07/17 18.5 3.50 3.80
GG 170407P00019000 P 04/07/17 19.0 4.00 4.35
GG 170407P00019500 P 04/07/17 19.5 4.50 4.80
GG 170407P00020000 P 04/07/17 20.0 5.00 5.45
GG 170407P00020500 P 04/07/17 20.5 5.50 5.80
GG 170407P00021000 P 04/07/17 21.0 6.00 6.35
GG 170407P00021500 P 04/07/17 21.5 6.50 6.95
GG 170407P00022000 P 04/07/17 22.0 7.00 7.25
GG 170407P00022500 P 04/07/17 22.5 7.35 7.85
GG 170407P00023000 P 04/07/17 23.0 8.00 8.30
GG 170407P00023500 P 04/07/17 23.5 8.45 8.90
GG 170407P00024000 P 04/07/17 24.0 9.00 9.35
GG 170407P00024500 P 04/07/17 24.5 9.40 9.90
GG 170407P00025000 P 04/07/17 25.0 10.00 10.35
GG 170407P00025500 P 04/07/17 25.5 10.50 10.85
GG 170407P00026000 P 04/07/17 26.0 11.00 11.40
GG 170407P00026500 P 04/07/17 26.5 11.50 11.90
GG 170407P00027000 P 04/07/17 27.0 11.95 12.50
GG 170407P00027500 P 04/07/17 27.5 12.50 12.80
GG 170407P00028000 P 04/07/17 28.0 13.00 13.40
GG 170413C00007000 C 04/13/17 7.0 7.75 8.00
GG 170413C00007500 C 04/13/17 7.5 7.20 7.65
GG 170413C00008000 C 04/13/17 8.0 6.70 7.00
GG 170413C00008500 C 04/13/17 8.5 6.10 6.65
GG 170413C00009000 C 04/13/17 9.0 5.55 6.00
GG 170413C00009500 C 04/13/17 9.5 5.15 5.50
GG 170413C00010000 C 04/13/17 10.0 4.70 5.00
GG 170413C00010500 C 04/13/17 10.5 4.15 4.50
GG 170413C00011000 C 04/13/17 11.0 3.70 4.00
GG 170413C00011500 C 04/13/17 11.5 3.15 3.50
GG 170413C00012000 C 04/13/17 12.0 2.64 3.05
GG 170413C00012500 C 04/13/17 12.5 2.12 2.52
GG 170413C00013000 C 04/13/17 13.0 1.70 2.01
GG 170413C00013500 C 04/13/17 13.5 1.22 1.53
GG 170413C00014000 C 04/13/17 14.0 0.97 1.05
GG 170413C00014500 C 04/13/17 14.5 0.59 0.66
GG 170413C00015000 C 04/13/17 15.0 0.34 0.38
GG 170413C00015500 C 04/13/17 15.5 0.17 0.20
GG 170413C00016000 C 04/13/17 16.0 0.07 0.10
GG 170413C00016500 C 04/13/17 16.5 0.02 0.05
GG 170413C00017000 C 04/13/17 17.0 0.00 0.03
GG 170413C00017500 C 04/13/17 17.5 0.00 0.07
GG 170413C00018000 C 04/13/17 18.0 0.00 0.02
GG 170413C00018500 C 04/13/17 18.5 0.00 0.02
GG 170413C00019000 C 04/13/17 19.0 0.00 0.03
GG 170413C00019500 C 04/13/17 19.5 0.00 0.04
GG 170413C00020000 C 04/13/17 20.0 0.00 0.04
GG 170413C00020500 C 04/13/17 20.5 0.00 0.02
GG 170413C00021000 C 04/13/17 21.0 0.00 0.03
GG 170413C00021500 C 04/13/17 21.5 0.00 0.03
GG 170413C00022000 C 04/13/17 22.0 0.00 0.03
GG 170413C00022500 C 04/13/17 22.5 0.00 0.06
GG 170413C00023000 C 04/13/17 23.0 0.00 0.04
GG 170413C00023500 C 04/13/17 23.5 0.00 0.04
GG 170413C00024000 C 04/13/17 24.0 0.00 0.04
GG 170413C00024500 C 04/13/17 24.5 0.00 0.04
GG 170413P00007000 P 04/13/17 7.0 0.00 0.03
GG 170413P00007500 P 04/13/17 7.5 0.00 0.04
GG 170413P00008000 P 04/13/17 8.0 0.00 0.04
GG 170413P00008500 P 04/13/17 8.5 0.00 0.04
GG 170413P00009000 P 04/13/17 9.0 0.00 0.04
GG 170413P00009500 P 04/13/17 9.5 0.00 0.03
GG 170413P00010000 P 04/13/17 10.0 0.00 0.04
GG 170413P00010500 P 04/13/17 10.5 0.00 0.04
GG 170413P00011000 P 04/13/17 11.0 0.00 0.03
GG 170413P00011500 P 04/13/17 11.5 0.00 0.04
GG 170413P00012000 P 04/13/17 12.0 0.00 0.05
GG 170413P00012500 P 04/13/17 12.5 0.00 0.04
GG 170413P00013000 P 04/13/17 13.0 0.00 0.03
GG 170413P00013500 P 04/13/17 13.5 0.02 0.05
GG 170413P00014000 P 04/13/17 14.0 0.08 0.12
GG 170413P00014500 P 04/13/17 14.5 0.19 0.24
GG 170413P00015000 P 04/13/17 15.0 0.42 0.47
GG 170413P00015500 P 04/13/17 15.5 0.73 0.80
GG 170413P00016000 P 04/13/17 16.0 1.10 1.22
GG 170413P00016500 P 04/13/17 16.5 1.53 1.83
GG 170413P00017000 P 04/13/17 17.0 2.03 2.17
GG 170413P00017500 P 04/13/17 17.5 2.49 2.82
GG 170413P00018000 P 04/13/17 18.0 3.00 3.25
GG 170413P00018500 P 04/13/17 18.5 3.50 3.80
GG 170413P00019000 P 04/13/17 19.0 4.00 4.30
GG 170413P00019500 P 04/13/17 19.5 4.50 4.85
GG 170413P00020000 P 04/13/17 20.0 5.00 5.35
GG 170413P00020500 P 04/13/17 20.5 5.50 5.80
GG 170413P00021000 P 04/13/17 21.0 5.80 6.35
GG 170413P00021500 P 04/13/17 21.5 6.45 6.80
GG 170413P00022000 P 04/13/17 22.0 7.00 7.25
GG 170413P00022500 P 04/13/17 22.5 7.10 7.80
GG 170413P00023000 P 04/13/17 23.0 8.00 8.25
GG 170413P00023500 P 04/13/17 23.5 8.50 8.75
GG 170413P00024000 P 04/13/17 24.0 9.00 9.25
GG 170413P00024500 P 04/13/17 24.5 9.50 9.85
GG 170421C00006000 C 04/21/17 6.0 8.70 9.00
GG 170421C00007000 C 04/21/17 7.0 7.70 8.00
GG 170421C00008000 C 04/21/17 8.0 6.70 7.00
GG 170421C00009000 C 04/21/17 9.0 5.70 6.00
GG 170421C00009500 C 04/21/17 9.5 5.25 5.50
GG 170421C00010000 C 04/21/17 10.0 4.65 5.00
GG 170421C00010500 C 04/21/17 10.5 4.15 4.50
GG 170421C00011000 C 04/21/17 11.0 3.75 4.05
GG 170421C00011500 C 04/21/17 11.5 3.25 3.50
GG 170421C00012000 C 04/21/17 12.0 2.67 3.05
GG 170421C00012500 C 04/21/17 12.5 2.17 2.53
GG 170421C00013000 C 04/21/17 13.0 1.74 2.05
GG 170421C00013500 C 04/21/17 13.5 1.34 1.59
GG 170421C00014000 C 04/21/17 14.0 1.06 1.09
GG 170421C00014500 C 04/21/17 14.5 0.69 0.71
GG 170421C00015000 C 04/21/17 15.0 0.43 0.45
GG 170421C00015500 C 04/21/17 15.5 0.25 0.26
GG 170421C00016000 C 04/21/17 16.0 0.13 0.14
GG 170421C00016500 C 04/21/17 16.5 0.06 0.08
GG 170421C00017000 C 04/21/17 17.0 0.03 0.05
GG 170421C00017500 C 04/21/17 17.5 0.01 0.03
GG 170421C00018000 C 04/21/17 18.0 0.00 0.02
GG 170421C00018500 C 04/21/17 18.5 0.00 0.02
GG 170421C00019000 C 04/21/17 19.0 0.00 0.01
GG 170421C00019500 C 04/21/17 19.5 0.00 0.02
GG 170421C00020000 C 04/21/17 20.0 0.00 0.02
GG 170421C00020500 C 04/21/17 20.5 0.00 0.02
GG 170421C00021000 C 04/21/17 21.0 0.00 0.02
GG 170421C00021500 C 04/21/17 21.5 0.00 0.02
GG 170421C00022000 C 04/21/17 22.0 0.00 0.02
GG 170421C00022500 C 04/21/17 22.5 0.00 0.02
GG 170421C00023000 C 04/21/17 23.0 0.00 0.02
GG 170421C00024000 C 04/21/17 24.0 0.00 0.02
GG 170421C00025000 C 04/21/17 25.0 0.00 0.02
GG 170421C00026000 C 04/21/17 26.0 0.00 0.02
GG 170421C00027000 C 04/21/17 27.0 0.00 0.02
GG 170421C00028000 C 04/21/17 28.0 0.00 0.02
GG 170421C00029000 C 04/21/17 29.0 0.00 0.01
GG 170421C00030000 C 04/21/17 30.0 0.00 0.01
GG 170421C00031000 C 04/21/17 31.0 0.00 0.01
GG 170421C00032000 C 04/21/17 32.0 0.00 0.01
GG 170421C00033000 C 04/21/17 33.0 0.00 0.01
GG 170421C00034000 C 04/21/17 34.0 0.00 0.01
GG 170421C00035000 C 04/21/17 35.0 0.00 0.01
GG 170421P00006000 P 04/21/17 6.0 0.00 0.01
GG 170421P00007000 P 04/21/17 7.0 0.00 0.01
GG 170421P00008000 P 04/21/17 8.0 0.00 0.02
GG 170421P00009000 P 04/21/17 9.0 0.00 0.02
GG 170421P00009500 P 04/21/17 9.5 0.00 0.02
GG 170421P00010000 P 04/21/17 10.0 0.00 0.02
GG 170421P00010500 P 04/21/17 10.5 0.00 0.02
GG 170421P00011000 P 04/21/17 11.0 0.00 0.02
GG 170421P00011500 P 04/21/17 11.5 0.00 0.02
GG 170421P00012000 P 04/21/17 12.0 0.00 0.02
GG 170421P00012500 P 04/21/17 12.5 0.01 0.03
GG 170421P00013000 P 04/21/17 13.0 0.03 0.04
GG 170421P00013500 P 04/21/17 13.5 0.06 0.08
GG 170421P00014000 P 04/21/17 14.0 0.14 0.16
GG 170421P00014500 P 04/21/17 14.5 0.28 0.30
GG 170421P00015000 P 04/21/17 15.0 0.51 0.52
GG 170421P00015500 P 04/21/17 15.5 0.81 0.86
GG 170421P00016000 P 04/21/17 16.0 1.19 1.22
GG 170421P00016500 P 04/21/17 16.5 1.57 1.85
GG 170421P00017000 P 04/21/17 17.0 2.07 2.16
GG 170421P00017500 P 04/21/17 17.5 2.51 2.85
GG 170421P00018000 P 04/21/17 18.0 3.00 3.30
GG 170421P00018500 P 04/21/17 18.5 3.50 3.80
GG 170421P00019000 P 04/21/17 19.0 4.00 4.25
GG 170421P00019500 P 04/21/17 19.5 4.50 4.75
GG 170421P00020000 P 04/21/17 20.0 5.00 5.30
GG 170421P00020500 P 04/21/17 20.5 5.45 5.75
GG 170421P00021000 P 04/21/17 21.0 6.00 6.30
GG 170421P00021500 P 04/21/17 21.5 6.50 6.80
GG 170421P00022000 P 04/21/17 22.0 7.00 7.30
GG 170421P00022500 P 04/21/17 22.5 7.45 7.90
GG 170421P00023000 P 04/21/17 23.0 8.00 8.40
GG 170421P00024000 P 04/21/17 24.0 9.00 9.40
GG 170421P00025000 P 04/21/17 25.0 10.00 10.35
GG 170421P00026000 P 04/21/17 26.0 10.95 11.35
GG 170421P00027000 P 04/21/17 27.0 11.95 12.30
GG 170421P00028000 P 04/21/17 28.0 13.00 13.30
GG 170421P00029000 P 04/21/17 29.0 13.95 14.30
GG 170421P00030000 P 04/21/17 30.0 15.00 15.30
GG 170421P00031000 P 04/21/17 31.0 15.95 16.30
GG 170421P00032000 P 04/21/17 32.0 17.00 17.35
GG 170421P00033000 P 04/21/17 33.0 18.00 18.30
GG 170421P00034000 P 04/21/17 34.0 19.00 19.30
GG 170421P00035000 P 04/21/17 35.0 20.00 20.35
GG 170428C00009500 C 04/28/17 9.5 5.15 5.55
GG 170428C00010000 C 04/28/17 10.0 4.65 5.05
GG 170428C00010500 C 04/28/17 10.5 4.20 4.55
GG 170428C00011000 C 04/28/17 11.0 3.70 4.05
GG 170428C00011500 C 04/28/17 11.5 3.20 3.55
GG 170428C00012000 C 04/28/17 12.0 2.66 3.05
GG 170428C00012500 C 04/28/17 12.5 2.16 2.60
GG 170428C00013000 C 04/28/17 13.0 1.79 2.11
GG 170428C00013500 C 04/28/17 13.5 1.39 1.66
GG 170428C00014000 C 04/28/17 14.0 1.08 1.26
GG 170428C00014500 C 04/28/17 14.5 0.81 0.89
GG 170428C00015000 C 04/28/17 15.0 0.56 0.61
GG 170428C00015500 C 04/28/17 15.5 0.37 0.41
GG 170428C00016000 C 04/28/17 16.0 0.22 0.27
GG 170428C00016500 C 04/28/17 16.5 0.13 0.18
GG 170428C00017000 C 04/28/17 17.0 0.08 0.11
GG 170428C00017500 C 04/28/17 17.5 0.05 0.08
GG 170428C00018000 C 04/28/17 18.0 0.02 0.05
GG 170428C00018500 C 04/28/17 18.5 0.00 0.04
GG 170428C00019000 C 04/28/17 19.0 0.00 0.04
GG 170428C00019500 C 04/28/17 19.5 0.00 0.05
GG 170428C00020000 C 04/28/17 20.0 0.00 0.04
GG 170428C00020500 C 04/28/17 20.5 0.00 0.03
GG 170428C00021000 C 04/28/17 21.0 0.00 0.04
GG 170428C00021500 C 04/28/17 21.5 0.00 0.05
GG 170428C00022000 C 04/28/17 22.0 0.00 0.05
GG 170428C00022500 C 04/28/17 22.5 0.00 0.05
GG 170428C00023000 C 04/28/17 23.0 0.00 0.03
GG 170428C00023500 C 04/28/17 23.5 0.00 0.04
GG 170428C00024000 C 04/28/17 24.0 0.00 0.04
GG 170428C00024500 C 04/28/17 24.5 0.00 0.04
GG 170428P00009500 P 04/28/17 9.5 0.00 0.05
GG 170428P00010000 P 04/28/17 10.0 0.00 0.05
GG 170428P00010500 P 04/28/17 10.5 0.00 0.04
GG 170428P00011000 P 04/28/17 11.0 0.00 0.04
GG 170428P00011500 P 04/28/17 11.5 0.00 0.04
GG 170428P00012000 P 04/28/17 12.0 0.00 0.05
GG 170428P00012500 P 04/28/17 12.5 0.03 0.07
GG 170428P00013000 P 04/28/17 13.0 0.07 0.10
GG 170428P00013500 P 04/28/17 13.5 0.13 0.18
GG 170428P00014000 P 04/28/17 14.0 0.24 0.30
GG 170428P00014500 P 04/28/17 14.5 0.39 0.45
GG 170428P00015000 P 04/28/17 15.0 0.63 0.68
GG 170428P00015500 P 04/28/17 15.5 0.93 1.04
GG 170428P00016000 P 04/28/17 16.0 1.29 1.41
GG 170428P00016500 P 04/28/17 16.5 1.65 1.94
GG 170428P00017000 P 04/28/17 17.0 2.09 2.44
GG 170428P00017500 P 04/28/17 17.5 2.55 2.81
GG 170428P00018000 P 04/28/17 18.0 3.00 3.15
GG 170428P00018500 P 04/28/17 18.5 3.30 3.80
GG 170428P00019000 P 04/28/17 19.0 4.00 4.25
GG 170428P00019500 P 04/28/17 19.5 4.50 4.75
GG 170428P00020000 P 04/28/17 20.0 5.05 5.25
GG 170428P00020500 P 04/28/17 20.5 5.50 5.80
GG 170428P00021000 P 04/28/17 21.0 5.90 6.30
GG 170428P00021500 P 04/28/17 21.5 6.50 6.85
GG 170428P00022000 P 04/28/17 22.0 7.00 7.35
GG 170428P00022500 P 04/28/17 22.5 7.35 7.95
GG 170428P00023000 P 04/28/17 23.0 8.00 8.40
GG 170428P00023500 P 04/28/17 23.5 8.50 8.90
GG 170428P00024000 P 04/28/17 24.0 8.95 9.70
GG 170428P00024500 P 04/28/17 24.5 9.40 9.80
GG 170505C00009500 C 05/05/17 9.5 5.20 5.55
GG 170505C00010500 C 05/05/17 10.5 4.20 4.55
GG 170505C00011000 C 05/05/17 11.0 3.70 4.05
GG 170505C00011500 C 05/05/17 11.5 3.25 3.55
GG 170505C00012000 C 05/05/17 12.0 2.72 3.10
GG 170505C00012500 C 05/05/17 12.5 2.20 2.62
GG 170505C00013000 C 05/05/17 13.0 1.85 2.15
GG 170505C00013500 C 05/05/17 13.5 1.45 1.70
GG 170505C00014000 C 05/05/17 14.0 1.21 1.33
GG 170505C00014500 C 05/05/17 14.5 0.86 0.95
GG 170505C00015000 C 05/05/17 15.0 0.61 0.68
GG 170505C00015500 C 05/05/17 15.5 0.41 0.47
GG 170505C00016000 C 05/05/17 16.0 0.27 0.33
GG 170505C00016500 C 05/05/17 16.5 0.17 0.22
GG 170505C00017000 C 05/05/17 17.0 0.11 0.14
GG 170505C00017500 C 05/05/17 17.5 0.07 0.10
GG 170505C00018000 C 05/05/17 18.0 0.04 0.07
GG 170505C00018500 C 05/05/17 18.5 0.02 0.05
GG 170505C00019000 C 05/05/17 19.0 0.00 0.04
GG 170505C00019500 C 05/05/17 19.5 0.00 0.06
GG 170505C00020000 C 05/05/17 20.0 0.00 0.04
GG 170505C00020500 C 05/05/17 20.5 0.00 0.04
GG 170505C00021000 C 05/05/17 21.0 0.00 0.03
GG 170505C00021500 C 05/05/17 21.5 0.00 0.03
GG 170505C00022000 C 05/05/17 22.0 0.00 0.03
GG 170505C00022500 C 05/05/17 22.5 0.00 0.04
GG 170505C00023000 C 05/05/17 23.0 0.00 0.04
GG 170505C00023500 C 05/05/17 23.5 0.00 0.03
GG 170505C00024000 C 05/05/17 24.0 0.00 0.04
GG 170505C00024500 C 05/05/17 24.5 0.00 0.04
GG 170505P00009500 P 05/05/17 9.5 0.00 0.04
GG 170505P00010500 P 05/05/17 10.5 0.00 0.04
GG 170505P00011000 P 05/05/17 11.0 0.00 0.05
GG 170505P00011500 P 05/05/17 11.5 0.00 0.07
GG 170505P00012000 P 05/05/17 12.0 0.00 0.12
GG 170505P00012500 P 05/05/17 12.5 0.05 0.08
GG 170505P00013000 P 05/05/17 13.0 0.10 0.13
GG 170505P00013500 P 05/05/17 13.5 0.17 0.21
GG 170505P00014000 P 05/05/17 14.0 0.29 0.35
GG 170505P00014500 P 05/05/17 14.5 0.46 0.53
GG 170505P00015000 P 05/05/17 15.0 0.69 0.82
GG 170505P00015500 P 05/05/17 15.5 0.98 1.11
GG 170505P00016000 P 05/05/17 16.0 1.33 1.52
GG 170505P00016500 P 05/05/17 16.5 1.68 1.97
GG 170505P00017000 P 05/05/17 17.0 2.11 2.46
GG 170505P00017500 P 05/05/17 17.5 2.57 2.92
GG 170505P00018000 P 05/05/17 18.0 3.05 3.35
GG 170505P00018500 P 05/05/17 18.5 3.45 3.90
GG 170505P00019000 P 05/05/17 19.0 4.00 4.35
GG 170505P00019500 P 05/05/17 19.5 4.50 4.85
GG 170505P00020000 P 05/05/17 20.0 5.00 5.30
GG 170505P00020500 P 05/05/17 20.5 5.50 5.80
GG 170505P00021000 P 05/05/17 21.0 6.00 6.25
GG 170505P00021500 P 05/05/17 21.5 6.45 6.85
GG 170505P00022000 P 05/05/17 22.0 7.00 7.35
GG 170505P00022500 P 05/05/17 22.5 7.50 7.95
GG 170505P00023000 P 05/05/17 23.0 7.90 8.35
GG 170505P00023500 P 05/05/17 23.5 8.40 8.80
GG 170505P00024000 P 05/05/17 24.0 8.85 9.50
GG 170505P00024500 P 05/05/17 24.5 9.45 9.80
GG 170519C00007000 C 05/19/17 7.0 7.70 8.05
GG 170519C00008000 C 05/19/17 8.0 6.70 7.05
GG 170519C00009000 C 05/19/17 9.0 5.65 6.05
GG 170519C00010000 C 05/19/17 10.0 4.70 5.05
GG 170519C00011000 C 05/19/17 11.0 3.75 4.05
GG 170519C00012000 C 05/19/17 12.0 2.75 3.10
GG 170519C00013000 C 05/19/17 13.0 1.93 2.16
GG 170519C00014000 C 05/19/17 14.0 1.30 1.36
GG 170519C00015000 C 05/19/17 15.0 0.75 0.78
GG 170519C00016000 C 05/19/17 16.0 0.39 0.41
GG 170519C00017000 C 05/19/17 17.0 0.19 0.21
GG 170519C00018000 C 05/19/17 18.0 0.09 0.10
GG 170519C00019000 C 05/19/17 19.0 0.04 0.05
GG 170519C00020000 C 05/19/17 20.0 0.02 0.03
GG 170519C00021000 C 05/19/17 21.0 0.01 0.03
GG 170519C00022000 C 05/19/17 22.0 0.00 0.02
GG 170519C00023000 C 05/19/17 23.0 0.00 0.02
GG 170519P00007000 P 05/19/17 7.0 0.00 0.02
GG 170519P00008000 P 05/19/17 8.0 0.00 0.02
GG 170519P00009000 P 05/19/17 9.0 0.00 0.02
GG 170519P00010000 P 05/19/17 10.0 0.00 0.02
GG 170519P00011000 P 05/19/17 11.0 0.01 0.03
GG 170519P00012000 P 05/19/17 12.0 0.05 0.07
GG 170519P00013000 P 05/19/17 13.0 0.14 0.17
GG 170519P00014000 P 05/19/17 14.0 0.39 0.41
GG 170519P00015000 P 05/19/17 15.0 0.81 0.85
GG 170519P00016000 P 05/19/17 16.0 1.44 1.47
GG 170519P00017000 P 05/19/17 17.0 2.19 2.45
GG 170519P00018000 P 05/19/17 18.0 3.05 3.30
GG 170519P00019000 P 05/19/17 19.0 4.00 4.30
GG 170519P00020000 P 05/19/17 20.0 5.00 5.30
GG 170519P00021000 P 05/19/17 21.0 6.00 6.30
GG 170519P00022000 P 05/19/17 22.0 7.00 7.30
GG 170519P00023000 P 05/19/17 23.0 8.00 8.25
GG 170721C00004000 C 07/21/17 4.0 10.70 11.10
GG 170721C00005000 C 07/21/17 5.0 9.65 10.10
GG 170721C00006000 C 07/21/17 6.0 8.55 9.20
GG 170721C00007000 C 07/21/17 7.0 7.60 8.10
GG 170721C00008000 C 07/21/17 8.0 6.75 7.10
GG 170721C00009000 C 07/21/17 9.0 5.75 6.10
GG 170721C00010000 C 07/21/17 10.0 4.75 5.15
GG 170721C00011000 C 07/21/17 11.0 3.80 4.15
GG 170721C00012000 C 07/21/17 12.0 2.91 3.25
GG 170721C00013000 C 07/21/17 13.0 2.31 2.39
GG 170721C00014000 C 07/21/17 14.0 1.65 1.70
GG 170721C00015000 C 07/21/17 15.0 1.12 1.16
GG 170721C00016000 C 07/21/17 16.0 0.71 0.77
GG 170721C00017000 C 07/21/17 17.0 0.47 0.50
GG 170721C00018000 C 07/21/17 18.0 0.29 0.32
GG 170721C00019000 C 07/21/17 19.0 0.18 0.20
GG 170721C00020000 C 07/21/17 20.0 0.11 0.13
GG 170721C00021000 C 07/21/17 21.0 0.07 0.09
GG 170721C00022000 C 07/21/17 22.0 0.05 0.06
GG 170721C00023000 C 07/21/17 23.0 0.03 0.04
GG 170721C00024000 C 07/21/17 24.0 0.02 0.03
GG 170721C00025000 C 07/21/17 25.0 0.01 0.03
GG 170721C00026000 C 07/21/17 26.0 0.00 0.02
GG 170721C00027000 C 07/21/17 27.0 0.00 0.02
GG 170721P00004000 P 07/21/17 4.0 0.00 0.02
GG 170721P00005000 P 07/21/17 5.0 0.00 0.02
GG 170721P00006000 P 07/21/17 6.0 0.00 0.02
GG 170721P00007000 P 07/21/17 7.0 0.00 0.02
GG 170721P00008000 P 07/21/17 8.0 0.00 0.02
GG 170721P00009000 P 07/21/17 9.0 0.00 0.02
GG 170721P00010000 P 07/21/17 10.0 0.03 0.04
GG 170721P00011000 P 07/21/17 11.0 0.08 0.09
GG 170721P00012000 P 07/21/17 12.0 0.18 0.20
GG 170721P00013000 P 07/21/17 13.0 0.37 0.40
GG 170721P00014000 P 07/21/17 14.0 0.69 0.72
GG 170721P00015000 P 07/21/17 15.0 1.15 1.19
GG 170721P00016000 P 07/21/17 16.0 1.76 1.80
GG 170721P00017000 P 07/21/17 17.0 2.49 2.54
GG 170721P00018000 P 07/21/17 18.0 3.25 3.50
GG 170721P00019000 P 07/21/17 19.0 4.15 4.35
GG 170721P00020000 P 07/21/17 20.0 5.05 5.35
GG 170721P00021000 P 07/21/17 21.0 6.05 6.30
GG 170721P00022000 P 07/21/17 22.0 7.00 7.30
GG 170721P00023000 P 07/21/17 23.0 8.00 8.25
GG 170721P00024000 P 07/21/17 24.0 9.00 9.35
GG 170721P00025000 P 07/21/17 25.0 10.00 10.35
GG 170721P00026000 P 07/21/17 26.0 11.00 11.35
GG 170721P00027000 P 07/21/17 27.0 12.00 12.35
GG 171020C00009000 C 10/20/17 9.0 5.70 6.35
GG 171020C00010000 C 10/20/17 10.0 4.85 5.25
GG 171020C00011000 C 10/20/17 11.0 3.95 4.35
GG 171020C00012000 C 10/20/17 12.0 3.30 3.55
GG 171020C00013000 C 10/20/17 13.0 2.69 2.79
GG 171020C00014000 C 10/20/17 14.0 2.10 2.16
GG 171020C00015000 C 10/20/17 15.0 1.61 1.66
GG 171020C00016000 C 10/20/17 16.0 1.22 1.26
GG 171020C00017000 C 10/20/17 17.0 0.91 0.95
GG 171020C00018000 C 10/20/17 18.0 0.67 0.71
GG 171020C00019000 C 10/20/17 19.0 0.49 0.53
GG 171020C00020000 C 10/20/17 20.0 0.36 0.40
GG 171020C00021000 C 10/20/17 21.0 0.27 0.31
GG 171020C00022000 C 10/20/17 22.0 0.20 0.24
GG 171020C00023000 C 10/20/17 23.0 0.15 0.18
GG 171020C00024000 C 10/20/17 24.0 0.11 0.15
GG 171020C00025000 C 10/20/17 25.0 0.08 0.11
GG 171020C00026000 C 10/20/17 26.0 0.06 0.09
GG 171020C00027000 C 10/20/17 27.0 0.04 0.08
GG 171020P00009000 P 10/20/17 9.0 0.05 0.08
GG 171020P00010000 P 10/20/17 10.0 0.12 0.15
GG 171020P00011000 P 10/20/17 11.0 0.24 0.27
GG 171020P00012000 P 10/20/17 12.0 0.44 0.48
GG 171020P00013000 P 10/20/17 13.0 0.72 0.76
GG 171020P00014000 P 10/20/17 14.0 1.11 1.16
GG 171020P00015000 P 10/20/17 15.0 1.59 1.65
GG 171020P00016000 P 10/20/17 16.0 2.20 2.27
GG 171020P00017000 P 10/20/17 17.0 2.88 2.96
GG 171020P00018000 P 10/20/17 18.0 3.65 3.75
GG 171020P00019000 P 10/20/17 19.0 4.40 4.65
GG 171020P00020000 P 10/20/17 20.0 5.30 5.45
GG 171020P00021000 P 10/20/17 21.0 6.20 6.45
GG 171020P00022000 P 10/20/17 22.0 7.10 7.40
GG 171020P00023000 P 10/20/17 23.0 8.05 8.45
GG 171020P00024000 P 10/20/17 24.0 8.95 9.35
GG 171020P00025000 P 10/20/17 25.0 10.00 10.40
GG 171020P00026000 P 10/20/17 26.0 11.00 11.30
GG 171020P00027000 P 10/20/17 27.0 12.00 12.30
GG 180119C00003000 C 01/19/18 3.0 11.55 12.35
GG 180119C00005000 C 01/19/18 5.0 9.45 10.40
GG 180119C00008000 C 01/19/18 8.0 6.60 7.45
GG 180119C00010000 C 01/19/18 10.0 5.10 5.45
GG 180119C00012000 C 01/19/18 12.0 3.65 3.75
GG 180119C00015000 C 01/19/18 15.0 1.97 2.02
GG 180119C00017000 C 01/19/18 17.0 1.25 1.31
GG 180119C00020000 C 01/19/18 20.0 0.63 0.68
GG 180119C00022000 C 01/19/18 22.0 0.40 0.45
GG 180119C00025000 C 01/19/18 25.0 0.21 0.25
GG 180119C00030000 C 01/19/18 30.0 0.08 0.11
GG 180119C00035000 C 01/19/18 35.0 0.04 0.06
GG 180119P00003000 P 01/19/18 3.0 0.00 0.02
GG 180119P00005000 P 01/19/18 5.0 0.00 0.02
GG 180119P00008000 P 01/19/18 8.0 0.05 0.09
GG 180119P00010000 P 01/19/18 10.0 0.23 0.27
GG 180119P00012000 P 01/19/18 12.0 0.66 0.67
GG 180119P00015000 P 01/19/18 15.0 1.92 1.99
GG 180119P00017000 P 01/19/18 17.0 3.15 3.25
GG 180119P00020000 P 01/19/18 20.0 5.40 5.90
GG 180119P00022000 P 01/19/18 22.0 7.25 7.65
GG 180119P00025000 P 01/19/18 25.0 10.05 10.45
GG 180119P00030000 P 01/19/18 30.0 14.95 15.35
GG 180119P00035000 P 01/19/18 35.0 19.95 20.35
GG 190118C00003000 C 01/18/19 3.0 11.00 13.00
GG 190118C00005000 C 01/18/19 5.0 9.20 10.95
GG 190118C00008000 C 01/18/19 8.0 7.10 7.70
GG 190118C00010000 C 01/18/19 10.0 5.40 6.20
GG 190118C00013000 C 01/18/19 13.0 3.90 4.20
GG 190118C00015000 C 01/18/19 15.0 2.95 3.25
GG 190118C00017000 C 01/18/19 17.0 2.31 2.53
GG 190118C00020000 C 01/18/19 20.0 1.59 1.72
GG 190118C00022000 C 01/18/19 22.0 1.24 1.39
GG 190118C00025000 C 01/18/19 25.0 0.92 1.00
GG 190118C00027000 C 01/18/19 27.0 0.65 0.93
GG 190118C00030000 C 01/18/19 30.0 0.50 0.73
GG 190118P00003000 P 01/18/19 3.0 0.00 0.04
GG 190118P00005000 P 01/18/19 5.0 0.00 0.14
GG 190118P00008000 P 01/18/19 8.0 0.19 0.43
GG 190118P00010000 P 01/18/19 10.0 0.58 0.70
GG 190118P00013000 P 01/18/19 13.0 1.71 1.85
GG 190118P00015000 P 01/18/19 15.0 2.73 2.90
GG 190118P00017000 P 01/18/19 17.0 3.80 4.35
GG 190118P00020000 P 01/18/19 20.0 5.95 6.65
GG 190118P00022000 P 01/18/19 22.0 7.60 8.30
GG 190118P00025000 P 01/18/19 25.0 10.20 10.95
GG 190118P00027000 P 01/18/19 27.0 12.10 12.85
GG 190118P00030000 P 01/18/19 30.0 15.05 15.55

OPRA data is delayed 15 minutes.