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 (2017-07-07)Premium Content

Goldcorp Inc (GG)
As of Sep 19 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GG 170922C00008000 C 09/22/17 8.0 4.80 4.90
GG 170922C00008500 C 09/22/17 8.5 4.30 4.40
GG 170922C00009000 C 09/22/17 9.0 3.80 3.90
GG 170922C00009500 C 09/22/17 9.5 3.30 3.40
GG 170922C00010000 C 09/22/17 10.0 2.83 2.90
GG 170922C00010500 C 09/22/17 10.5 2.31 2.50
GG 170922C00011000 C 09/22/17 11.0 1.83 1.86
GG 170922C00011500 C 09/22/17 11.5 1.33 1.36
GG 170922C00012000 C 09/22/17 12.0 0.83 0.90
GG 170922C00012500 C 09/22/17 12.5 0.36 0.39
GG 170922C00013000 C 09/22/17 13.0 0.07 0.09
GG 170922C00013500 C 09/22/17 13.5 0.01 0.02
GG 170922C00014000 C 09/22/17 14.0 0.00 0.02
GG 170922C00014500 C 09/22/17 14.5 0.00 0.02
GG 170922C00015000 C 09/22/17 15.0 0.00 0.02
GG 170922C00015500 C 09/22/17 15.5 0.00 0.02
GG 170922C00016000 C 09/22/17 16.0 0.00 0.02
GG 170922C00016500 C 09/22/17 16.5 0.00 0.02
GG 170922C00017000 C 09/22/17 17.0 0.00 0.02
GG 170922C00017500 C 09/22/17 17.5 0.00 0.02
GG 170922C00018000 C 09/22/17 18.0 0.00 0.02
GG 170922P00008000 P 09/22/17 8.0 0.00 0.02
GG 170922P00008500 P 09/22/17 8.5 0.00 0.02
GG 170922P00009000 P 09/22/17 9.0 0.00 0.02
GG 170922P00009500 P 09/22/17 9.5 0.00 0.02
GG 170922P00010000 P 09/22/17 10.0 0.00 0.02
GG 170922P00010500 P 09/22/17 10.5 0.00 0.02
GG 170922P00011000 P 09/22/17 11.0 0.00 0.02
GG 170922P00011500 P 09/22/17 11.5 0.00 0.02
GG 170922P00012000 P 09/22/17 12.0 0.00 0.02
GG 170922P00012500 P 09/22/17 12.5 0.02 0.04
GG 170922P00013000 P 09/22/17 13.0 0.22 0.25
GG 170922P00013500 P 09/22/17 13.5 0.63 0.69
GG 170922P00014000 P 09/22/17 14.0 1.14 1.20
GG 170922P00014500 P 09/22/17 14.5 1.64 1.71
GG 170922P00015000 P 09/22/17 15.0 2.10 2.21
GG 170922P00015500 P 09/22/17 15.5 2.46 2.71
GG 170922P00016000 P 09/22/17 16.0 2.87 3.25
GG 170922P00016500 P 09/22/17 16.5 3.60 3.70
GG 170922P00017000 P 09/22/17 17.0 4.10 4.20
GG 170922P00017500 P 09/22/17 17.5 4.60 4.70
GG 170922P00018000 P 09/22/17 18.0 5.10 5.20
GG 170929C00006000 C 09/29/17 6.0 6.80 6.95
GG 170929C00007000 C 09/29/17 7.0 5.80 5.95
GG 170929C00007500 C 09/29/17 7.5 5.30 5.45
GG 170929C00008000 C 09/29/17 8.0 4.80 4.95
GG 170929C00008500 C 09/29/17 8.5 4.30 4.45
GG 170929C00009000 C 09/29/17 9.0 3.80 3.95
GG 170929C00009500 C 09/29/17 9.5 3.30 3.45
GG 170929C00010000 C 09/29/17 10.0 2.83 2.91
GG 170929C00010500 C 09/29/17 10.5 2.33 2.59
GG 170929C00011000 C 09/29/17 11.0 1.83 1.90
GG 170929C00011500 C 09/29/17 11.5 1.31 1.41
GG 170929C00012000 C 09/29/17 12.0 0.85 0.91
GG 170929C00012500 C 09/29/17 12.5 0.42 0.49
GG 170929C00013000 C 09/29/17 13.0 0.15 0.18
GG 170929C00013500 C 09/29/17 13.5 0.03 0.06
GG 170929C00014000 C 09/29/17 14.0 0.00 0.03
GG 170929C00014500 C 09/29/17 14.5 0.00 0.02
GG 170929C00015000 C 09/29/17 15.0 0.00 0.02
GG 170929C00015500 C 09/29/17 15.5 0.00 0.02
GG 170929C00016000 C 09/29/17 16.0 0.00 0.02
GG 170929C00016500 C 09/29/17 16.5 0.00 0.02
GG 170929C00017000 C 09/29/17 17.0 0.00 0.02
GG 170929C00017500 C 09/29/17 17.5 0.00 0.02
GG 170929C00018000 C 09/29/17 18.0 0.00 0.02
GG 170929C00018500 C 09/29/17 18.5 0.00 0.02
GG 170929C00019000 C 09/29/17 19.0 0.00 0.02
GG 170929C00020000 C 09/29/17 20.0 0.00 0.02
GG 170929C00021000 C 09/29/17 21.0 0.00 0.02
GG 170929C00022000 C 09/29/17 22.0 0.00 0.02
GG 170929P00006000 P 09/29/17 6.0 0.00 0.02
GG 170929P00007000 P 09/29/17 7.0 0.00 0.02
GG 170929P00007500 P 09/29/17 7.5 0.00 0.02
GG 170929P00008000 P 09/29/17 8.0 0.00 0.02
GG 170929P00008500 P 09/29/17 8.5 0.00 0.02
GG 170929P00009000 P 09/29/17 9.0 0.00 0.02
GG 170929P00009500 P 09/29/17 9.5 0.00 0.02
GG 170929P00010000 P 09/29/17 10.0 0.00 0.02
GG 170929P00010500 P 09/29/17 10.5 0.00 0.02
GG 170929P00011000 P 09/29/17 11.0 0.00 0.02
GG 170929P00011500 P 09/29/17 11.5 0.00 0.02
GG 170929P00012000 P 09/29/17 12.0 0.00 0.03
GG 170929P00012500 P 09/29/17 12.5 0.08 0.11
GG 170929P00013000 P 09/29/17 13.0 0.30 0.34
GG 170929P00013500 P 09/29/17 13.5 0.65 0.72
GG 170929P00014000 P 09/29/17 14.0 1.12 1.22
GG 170929P00014500 P 09/29/17 14.5 1.60 1.69
GG 170929P00015000 P 09/29/17 15.0 2.10 2.18
GG 170929P00015500 P 09/29/17 15.5 2.58 2.68
GG 170929P00016000 P 09/29/17 16.0 2.83 3.20
GG 170929P00016500 P 09/29/17 16.5 3.60 3.70
GG 170929P00017000 P 09/29/17 17.0 4.05 4.20
GG 170929P00017500 P 09/29/17 17.5 4.60 4.70
GG 170929P00018000 P 09/29/17 18.0 5.05 5.20
GG 170929P00018500 P 09/29/17 18.5 5.55 5.70
GG 170929P00019000 P 09/29/17 19.0 6.10 6.20
GG 170929P00020000 P 09/29/17 20.0 7.10 7.20
GG 170929P00021000 P 09/29/17 21.0 8.05 8.20
GG 170929P00022000 P 09/29/17 22.0 9.05 9.20
GG 171006C00008000 C 10/06/17 8.0 4.60 4.95
GG 171006C00008500 C 10/06/17 8.5 4.30 4.45
GG 171006C00009000 C 10/06/17 9.0 3.60 3.95
GG 171006C00009500 C 10/06/17 9.5 3.10 3.45
GG 171006C00010000 C 10/06/17 10.0 2.81 2.91
GG 171006C00010500 C 10/06/17 10.5 2.33 2.43
GG 171006C00011000 C 10/06/17 11.0 1.80 1.91
GG 171006C00011500 C 10/06/17 11.5 1.33 1.40
GG 171006C00012000 C 10/06/17 12.0 0.87 0.95
GG 171006C00012500 C 10/06/17 12.5 0.48 0.53
GG 171006C00013000 C 10/06/17 13.0 0.21 0.25
GG 171006C00013500 C 10/06/17 13.5 0.07 0.11
GG 171006C00014000 C 10/06/17 14.0 0.03 0.04
GG 171006C00014500 C 10/06/17 14.5 0.00 0.03
GG 171006C00015000 C 10/06/17 15.0 0.00 0.02
GG 171006C00015500 C 10/06/17 15.5 0.00 0.02
GG 171006C00016000 C 10/06/17 16.0 0.00 0.02
GG 171006C00016500 C 10/06/17 16.5 0.00 0.02
GG 171006C00017000 C 10/06/17 17.0 0.00 0.02
GG 171006C00017500 C 10/06/17 17.5 0.00 0.02
GG 171006C00018000 C 10/06/17 18.0 0.00 0.02
GG 171006P00008000 P 10/06/17 8.0 0.00 0.02
GG 171006P00008500 P 10/06/17 8.5 0.00 0.02
GG 171006P00009000 P 10/06/17 9.0 0.00 0.02
GG 171006P00009500 P 10/06/17 9.5 0.00 0.02
GG 171006P00010000 P 10/06/17 10.0 0.00 0.02
GG 171006P00010500 P 10/06/17 10.5 0.00 0.02
GG 171006P00011000 P 10/06/17 11.0 0.00 0.02
GG 171006P00011500 P 10/06/17 11.5 0.00 0.03
GG 171006P00012000 P 10/06/17 12.0 0.03 0.05
GG 171006P00012500 P 10/06/17 12.5 0.13 0.17
GG 171006P00013000 P 10/06/17 13.0 0.34 0.40
GG 171006P00013500 P 10/06/17 13.5 0.69 0.77
GG 171006P00014000 P 10/06/17 14.0 1.14 1.20
GG 171006P00014500 P 10/06/17 14.5 1.48 1.72
GG 171006P00015000 P 10/06/17 15.0 2.09 2.19
GG 171006P00015500 P 10/06/17 15.5 2.35 2.68
GG 171006P00016000 P 10/06/17 16.0 2.83 3.20
GG 171006P00016500 P 10/06/17 16.5 3.60 3.70
GG 171006P00017000 P 10/06/17 17.0 4.10 4.20
GG 171006P00017500 P 10/06/17 17.5 4.60 4.70
GG 171006P00018000 P 10/06/17 18.0 5.10 5.20
GG 171013C00008500 C 10/13/17 8.5 4.30 4.45
GG 171013C00009000 C 10/13/17 9.0 3.80 3.95
GG 171013C00009500 C 10/13/17 9.5 3.30 3.45
GG 171013C00010000 C 10/13/17 10.0 2.83 2.93
GG 171013C00010500 C 10/13/17 10.5 2.31 2.53
GG 171013C00011000 C 10/13/17 11.0 1.81 1.91
GG 171013C00011500 C 10/13/17 11.5 1.35 1.45
GG 171013C00012000 C 10/13/17 12.0 0.90 0.98
GG 171013C00012500 C 10/13/17 12.5 0.53 0.58
GG 171013C00013000 C 10/13/17 13.0 0.26 0.31
GG 171013C00013500 C 10/13/17 13.5 0.11 0.16
GG 171013C00014000 C 10/13/17 14.0 0.04 0.07
GG 171013C00014500 C 10/13/17 14.5 0.01 0.04
GG 171013C00015000 C 10/13/17 15.0 0.00 0.04
GG 171013C00015500 C 10/13/17 15.5 0.00 0.02
GG 171013C00016000 C 10/13/17 16.0 0.00 0.02
GG 171013C00016500 C 10/13/17 16.5 0.00 0.02
GG 171013C00017000 C 10/13/17 17.0 0.00 0.02
GG 171013C00017500 C 10/13/17 17.5 0.00 0.02
GG 171013C00018000 C 10/13/17 18.0 0.00 0.02
GG 171013C00018500 C 10/13/17 18.5 0.00 0.02
GG 171013P00008500 P 10/13/17 8.5 0.00 0.02
GG 171013P00009000 P 10/13/17 9.0 0.00 0.02
GG 171013P00009500 P 10/13/17 9.5 0.00 0.02
GG 171013P00010000 P 10/13/17 10.0 0.00 0.02
GG 171013P00010500 P 10/13/17 10.5 0.00 0.02
GG 171013P00011000 P 10/13/17 11.0 0.00 0.02
GG 171013P00011500 P 10/13/17 11.5 0.00 0.04
GG 171013P00012000 P 10/13/17 12.0 0.06 0.08
GG 171013P00012500 P 10/13/17 12.5 0.18 0.20
GG 171013P00013000 P 10/13/17 13.0 0.40 0.45
GG 171013P00013500 P 10/13/17 13.5 0.74 0.79
GG 171013P00014000 P 10/13/17 14.0 1.15 1.22
GG 171013P00014500 P 10/13/17 14.5 1.62 1.69
GG 171013P00015000 P 10/13/17 15.0 2.11 2.20
GG 171013P00015500 P 10/13/17 15.5 2.55 2.68
GG 171013P00016000 P 10/13/17 16.0 2.80 3.20
GG 171013P00016500 P 10/13/17 16.5 3.60 3.70
GG 171013P00017000 P 10/13/17 17.0 4.10 4.20
GG 171013P00017500 P 10/13/17 17.5 4.60 4.70
GG 171013P00018000 P 10/13/17 18.0 5.10 5.20
GG 171013P00018500 P 10/13/17 18.5 5.60 5.70
GG 171020C00008000 C 10/20/17 8.0 4.80 4.95
GG 171020C00008500 C 10/20/17 8.5 4.30 4.45
GG 171020C00009000 C 10/20/17 9.0 3.80 3.95
GG 171020C00009500 C 10/20/17 9.5 3.30 3.45
GG 171020C00010000 C 10/20/17 10.0 2.84 2.94
GG 171020C00010500 C 10/20/17 10.5 2.31 2.42
GG 171020C00011000 C 10/20/17 11.0 1.84 1.96
GG 171020C00011500 C 10/20/17 11.5 1.38 1.46
GG 171020C00012000 C 10/20/17 12.0 0.94 1.01
GG 171020C00012500 C 10/20/17 12.5 0.59 0.62
GG 171020C00013000 C 10/20/17 13.0 0.33 0.35
GG 171020C00013500 C 10/20/17 13.5 0.16 0.19
GG 171020C00014000 C 10/20/17 14.0 0.09 0.10
GG 171020C00014500 C 10/20/17 14.5 0.03 0.05
GG 171020C00015000 C 10/20/17 15.0 0.02 0.03
GG 171020C00015500 C 10/20/17 15.5 0.01 0.02
GG 171020C00016000 C 10/20/17 16.0 0.00 0.02
GG 171020C00016500 C 10/20/17 16.5 0.00 0.01
GG 171020C00017000 C 10/20/17 17.0 0.00 0.02
GG 171020C00017500 C 10/20/17 17.5 0.00 0.01
GG 171020C00018000 C 10/20/17 18.0 0.00 0.01
GG 171020C00019000 C 10/20/17 19.0 0.00 0.01
GG 171020C00020000 C 10/20/17 20.0 0.00 0.01
GG 171020C00021000 C 10/20/17 21.0 0.00 0.01
GG 171020C00022000 C 10/20/17 22.0 0.00 0.01
GG 171020C00023000 C 10/20/17 23.0 0.00 0.01
GG 171020C00024000 C 10/20/17 24.0 0.00 0.01
GG 171020C00025000 C 10/20/17 25.0 0.00 0.01
GG 171020C00026000 C 10/20/17 26.0 0.00 0.01
GG 171020C00027000 C 10/20/17 27.0 0.00 0.01
GG 171020P00008000 P 10/20/17 8.0 0.00 0.01
GG 171020P00008500 P 10/20/17 8.5 0.00 0.02
GG 171020P00009000 P 10/20/17 9.0 0.00 0.02
GG 171020P00009500 P 10/20/17 9.5 0.00 0.02
GG 171020P00010000 P 10/20/17 10.0 0.00 0.02
GG 171020P00010500 P 10/20/17 10.5 0.00 0.02
GG 171020P00011000 P 10/20/17 11.0 0.01 0.03
GG 171020P00011500 P 10/20/17 11.5 0.03 0.06
GG 171020P00012000 P 10/20/17 12.0 0.10 0.12
GG 171020P00012500 P 10/20/17 12.5 0.23 0.25
GG 171020P00013000 P 10/20/17 13.0 0.47 0.50
GG 171020P00013500 P 10/20/17 13.5 0.79 0.83
GG 171020P00014000 P 10/20/17 14.0 1.20 1.26
GG 171020P00014500 P 10/20/17 14.5 1.64 1.71
GG 171020P00015000 P 10/20/17 15.0 2.11 2.20
GG 171020P00015500 P 10/20/17 15.5 2.60 2.69
GG 171020P00016000 P 10/20/17 16.0 3.10 3.20
GG 171020P00016500 P 10/20/17 16.5 3.60 3.70
GG 171020P00017000 P 10/20/17 17.0 4.10 4.20
GG 171020P00017500 P 10/20/17 17.5 4.60 4.70
GG 171020P00018000 P 10/20/17 18.0 5.10 5.20
GG 171020P00019000 P 10/20/17 19.0 6.10 6.20
GG 171020P00020000 P 10/20/17 20.0 7.10 7.20
GG 171020P00021000 P 10/20/17 21.0 8.05 8.40
GG 171020P00022000 P 10/20/17 22.0 9.05 9.20
GG 171020P00023000 P 10/20/17 23.0 10.05 10.20
GG 171020P00024000 P 10/20/17 24.0 11.05 11.20
GG 171020P00025000 P 10/20/17 25.0 12.05 12.20
GG 171020P00026000 P 10/20/17 26.0 13.05 13.20
GG 171020P00027000 P 10/20/17 27.0 14.05 14.20
GG 171027C00008500 C 10/27/17 8.5 4.30 4.45
GG 171027C00009000 C 10/27/17 9.0 3.80 3.95
GG 171027C00009500 C 10/27/17 9.5 3.30 3.45
GG 171027C00010000 C 10/27/17 10.0 2.81 2.95
GG 171027C00010500 C 10/27/17 10.5 2.33 2.53
GG 171027C00011000 C 10/27/17 11.0 1.80 2.00
GG 171027C00011500 C 10/27/17 11.5 1.40 1.50
GG 171027C00012000 C 10/27/17 12.0 1.00 1.08
GG 171027C00012500 C 10/27/17 12.5 0.66 0.73
GG 171027C00013000 C 10/27/17 13.0 0.41 0.46
GG 171027C00013500 C 10/27/17 13.5 0.23 0.27
GG 171027C00014000 C 10/27/17 14.0 0.13 0.18
GG 171027C00014500 C 10/27/17 14.5 0.05 0.09
GG 171027C00015000 C 10/27/17 15.0 0.02 0.06
GG 171027C00015500 C 10/27/17 15.5 0.00 0.04
GG 171027C00016000 C 10/27/17 16.0 0.00 0.03
GG 171027C00016500 C 10/27/17 16.5 0.00 0.03
GG 171027C00017000 C 10/27/17 17.0 0.00 0.03
GG 171027C00017500 C 10/27/17 17.5 0.00 0.02
GG 171027C00018000 C 10/27/17 18.0 0.00 0.02
GG 171027C00018500 C 10/27/17 18.5 0.00 0.02
GG 171027P00008500 P 10/27/17 8.5 0.00 0.02
GG 171027P00009000 P 10/27/17 9.0 0.00 0.02
GG 171027P00009500 P 10/27/17 9.5 0.00 0.02
GG 171027P00010000 P 10/27/17 10.0 0.00 0.03
GG 171027P00010500 P 10/27/17 10.5 0.00 0.04
GG 171027P00011000 P 10/27/17 11.0 0.00 0.04
GG 171027P00011500 P 10/27/17 11.5 0.05 0.08
GG 171027P00012000 P 10/27/17 12.0 0.14 0.19
GG 171027P00012500 P 10/27/17 12.5 0.29 0.35
GG 171027P00013000 P 10/27/17 13.0 0.52 0.58
GG 171027P00013500 P 10/27/17 13.5 0.83 0.90
GG 171027P00014000 P 10/27/17 14.0 1.24 1.29
GG 171027P00014500 P 10/27/17 14.5 1.65 1.73
GG 171027P00015000 P 10/27/17 15.0 2.13 2.21
GG 171027P00015500 P 10/27/17 15.5 2.41 2.71
GG 171027P00016000 P 10/27/17 16.0 2.85 3.20
GG 171027P00016500 P 10/27/17 16.5 3.55 3.70
GG 171027P00017000 P 10/27/17 17.0 4.10 4.20
GG 171027P00017500 P 10/27/17 17.5 4.60 4.70
GG 171027P00018000 P 10/27/17 18.0 5.05 5.20
GG 171027P00018500 P 10/27/17 18.5 5.55 5.75
GG 171117C00001000 C 11/17/17 1.0 11.80 11.95
GG 171117C00002000 C 11/17/17 2.0 10.80 11.05
GG 171117C00003000 C 11/17/17 3.0 9.80 10.00
GG 171117C00004000 C 11/17/17 4.0 8.80 8.95
GG 171117C00005000 C 11/17/17 5.0 7.80 7.95
GG 171117C00006000 C 11/17/17 6.0 6.80 6.95
GG 171117C00007000 C 11/17/17 7.0 5.60 5.95
GG 171117C00008000 C 11/17/17 8.0 4.80 4.95
GG 171117C00009000 C 11/17/17 9.0 3.80 3.95
GG 171117C00010000 C 11/17/17 10.0 2.83 2.96
GG 171117C00011000 C 11/17/17 11.0 1.93 2.01
GG 171117C00012000 C 11/17/17 12.0 1.11 1.16
GG 171117C00013000 C 11/17/17 13.0 0.55 0.57
GG 171117C00014000 C 11/17/17 14.0 0.23 0.25
GG 171117C00015000 C 11/17/17 15.0 0.09 0.11
GG 171117C00016000 C 11/17/17 16.0 0.04 0.05
GG 171117C00017000 C 11/17/17 17.0 0.01 0.03
GG 171117C00018000 C 11/17/17 18.0 0.00 0.03
GG 171117C00019000 C 11/17/17 19.0 0.00 0.02
GG 171117C00020000 C 11/17/17 20.0 0.00 0.02
GG 171117C00021000 C 11/17/17 21.0 0.00 0.02
GG 171117C00022000 C 11/17/17 22.0 0.00 0.02
GG 171117C00023000 C 11/17/17 23.0 0.00 0.01
GG 171117P00001000 P 11/17/17 1.0 0.00 0.01
GG 171117P00002000 P 11/17/17 2.0 0.00 0.01
GG 171117P00003000 P 11/17/17 3.0 0.00 0.01
GG 171117P00004000 P 11/17/17 4.0 0.00 0.01
GG 171117P00005000 P 11/17/17 5.0 0.00 0.01
GG 171117P00006000 P 11/17/17 6.0 0.00 0.01
GG 171117P00007000 P 11/17/17 7.0 0.00 0.01
GG 171117P00008000 P 11/17/17 8.0 0.00 0.01
GG 171117P00009000 P 11/17/17 9.0 0.00 0.02
GG 171117P00010000 P 11/17/17 10.0 0.01 0.03
GG 171117P00011000 P 11/17/17 11.0 0.07 0.09
GG 171117P00012000 P 11/17/17 12.0 0.25 0.27
GG 171117P00013000 P 11/17/17 13.0 0.67 0.69
GG 171117P00014000 P 11/17/17 14.0 1.34 1.38
GG 171117P00015000 P 11/17/17 15.0 2.18 2.26
GG 171117P00016000 P 11/17/17 16.0 3.10 3.20
GG 171117P00017000 P 11/17/17 17.0 4.10 4.20
GG 171117P00018000 P 11/17/17 18.0 5.10 5.20
GG 171117P00019000 P 11/17/17 19.0 6.10 6.20
GG 171117P00020000 P 11/17/17 20.0 7.10 7.40
GG 171117P00021000 P 11/17/17 21.0 8.10 8.20
GG 171117P00022000 P 11/17/17 22.0 9.10 9.20
GG 171117P00023000 P 11/17/17 23.0 10.10 10.20
GG 180119C00003000 C 01/19/18 3.0 9.70 9.95
GG 180119C00005000 C 01/19/18 5.0 7.80 7.95
GG 180119C00006000 C 01/19/18 6.0 6.80 6.95
GG 180119C00007000 C 01/19/18 7.0 5.80 5.95
GG 180119C00008000 C 01/19/18 8.0 4.80 4.95
GG 180119C00009000 C 01/19/18 9.0 3.85 4.00
GG 180119C00010000 C 01/19/18 10.0 2.92 3.05
GG 180119C00011000 C 01/19/18 11.0 2.06 2.12
GG 180119C00012000 C 01/19/18 12.0 1.35 1.40
GG 180119C00013000 C 01/19/18 13.0 0.82 0.86
GG 180119C00014000 C 01/19/18 14.0 0.47 0.51
GG 180119C00015000 C 01/19/18 15.0 0.26 0.28
GG 180119C00016000 C 01/19/18 16.0 0.12 0.17
GG 180119C00017000 C 01/19/18 17.0 0.08 0.11
GG 180119C00018000 C 01/19/18 18.0 0.05 0.08
GG 180119C00019000 C 01/19/18 19.0 0.03 0.05
GG 180119C00020000 C 01/19/18 20.0 0.02 0.05
GG 180119C00021000 C 01/19/18 21.0 0.01 0.04
GG 180119C00022000 C 01/19/18 22.0 0.01 0.04
GG 180119C00023000 C 01/19/18 23.0 0.01 0.03
GG 180119C00024000 C 01/19/18 24.0 0.01 0.03
GG 180119C00025000 C 01/19/18 25.0 0.00 0.03
GG 180119C00026000 C 01/19/18 26.0 0.00 0.02
GG 180119C00027000 C 01/19/18 27.0 0.00 0.02
GG 180119C00028000 C 01/19/18 28.0 0.00 0.02
GG 180119C00029000 C 01/19/18 29.0 0.00 0.02
GG 180119C00030000 C 01/19/18 30.0 0.01 0.02
GG 180119C00035000 C 01/19/18 35.0 0.00 0.02
GG 180119P00003000 P 01/19/18 3.0 0.00 0.01
GG 180119P00005000 P 01/19/18 5.0 0.00 0.01
GG 180119P00006000 P 01/19/18 6.0 0.00 0.01
GG 180119P00007000 P 01/19/18 7.0 0.00 0.02
GG 180119P00008000 P 01/19/18 8.0 0.00 0.02
GG 180119P00009000 P 01/19/18 9.0 0.02 0.04
GG 180119P00010000 P 01/19/18 10.0 0.06 0.08
GG 180119P00011000 P 01/19/18 11.0 0.19 0.21
GG 180119P00012000 P 01/19/18 12.0 0.45 0.49
GG 180119P00013000 P 01/19/18 13.0 0.90 0.95
GG 180119P00014000 P 01/19/18 14.0 1.56 1.61
GG 180119P00015000 P 01/19/18 15.0 2.32 2.40
GG 180119P00016000 P 01/19/18 16.0 3.20 3.30
GG 180119P00017000 P 01/19/18 17.0 4.15 4.25
GG 180119P00018000 P 01/19/18 18.0 5.10 5.25
GG 180119P00019000 P 01/19/18 19.0 6.10 6.25
GG 180119P00020000 P 01/19/18 20.0 7.10 7.25
GG 180119P00021000 P 01/19/18 21.0 8.05 8.25
GG 180119P00022000 P 01/19/18 22.0 9.05 9.25
GG 180119P00023000 P 01/19/18 23.0 10.05 10.25
GG 180119P00024000 P 01/19/18 24.0 11.00 11.40
GG 180119P00025000 P 01/19/18 25.0 12.05 12.25
GG 180119P00026000 P 01/19/18 26.0 12.90 13.30
GG 180119P00027000 P 01/19/18 27.0 14.05 14.40
GG 180119P00028000 P 01/19/18 28.0 15.00 15.35
GG 180119P00029000 P 01/19/18 29.0 16.05 16.40
GG 180119P00030000 P 01/19/18 30.0 16.95 17.30
GG 180119P00035000 P 01/19/18 35.0 22.05 22.30
GG 180420C00005000 C 04/20/18 5.0 7.55 8.40
GG 180420C00006000 C 04/20/18 6.0 6.65 7.10
GG 180420C00007000 C 04/20/18 7.0 5.80 6.10
GG 180420C00008000 C 04/20/18 8.0 4.85 5.05
GG 180420C00009000 C 04/20/18 9.0 3.90 4.20
GG 180420C00010000 C 04/20/18 10.0 3.05 3.20
GG 180420C00011000 C 04/20/18 11.0 2.31 2.43
GG 180420C00012000 C 04/20/18 12.0 1.65 1.70
GG 180420C00013000 C 04/20/18 13.0 1.15 1.20
GG 180420C00014000 C 04/20/18 14.0 0.80 0.86
GG 180420C00015000 C 04/20/18 15.0 0.51 0.58
GG 180420C00016000 C 04/20/18 16.0 0.35 0.40
GG 180420C00017000 C 04/20/18 17.0 0.26 0.28
GG 180420C00018000 C 04/20/18 18.0 0.18 0.20
GG 180420C00019000 C 04/20/18 19.0 0.10 0.15
GG 180420C00020000 C 04/20/18 20.0 0.10 0.11
GG 180420C00021000 C 04/20/18 21.0 0.07 0.09
GG 180420C00022000 C 04/20/18 22.0 0.06 0.07
GG 180420C00023000 C 04/20/18 23.0 0.04 0.07
GG 180420C00024000 C 04/20/18 24.0 0.02 0.06
GG 180420C00025000 C 04/20/18 25.0 0.03 0.05
GG 180420P00005000 P 04/20/18 5.0 0.00 0.02
GG 180420P00006000 P 04/20/18 6.0 0.00 0.02
GG 180420P00007000 P 04/20/18 7.0 0.00 0.03
GG 180420P00008000 P 04/20/18 8.0 0.02 0.04
GG 180420P00009000 P 04/20/18 9.0 0.07 0.12
GG 180420P00010000 P 04/20/18 10.0 0.18 0.20
GG 180420P00011000 P 04/20/18 11.0 0.38 0.41
GG 180420P00012000 P 04/20/18 12.0 0.71 0.78
GG 180420P00013000 P 04/20/18 13.0 1.20 1.25
GG 180420P00014000 P 04/20/18 14.0 1.83 1.90
GG 180420P00015000 P 04/20/18 15.0 2.54 2.62
GG 180420P00016000 P 04/20/18 16.0 3.35 3.45
GG 180420P00017000 P 04/20/18 17.0 4.25 4.35
GG 180420P00018000 P 04/20/18 18.0 5.15 5.30
GG 180420P00019000 P 04/20/18 19.0 6.15 6.30
GG 180420P00020000 P 04/20/18 20.0 7.05 7.25
GG 180420P00021000 P 04/20/18 21.0 8.05 8.25
GG 180420P00022000 P 04/20/18 22.0 9.05 9.25
GG 180420P00023000 P 04/20/18 23.0 10.00 10.25
GG 180420P00024000 P 04/20/18 24.0 11.05 11.25
GG 180420P00025000 P 04/20/18 25.0 12.05 12.25
GG 190118C00003000 C 01/18/19 3.0 7.65 12.40
GG 190118C00005000 C 01/18/19 5.0 7.50 8.40
GG 190118C00008000 C 01/18/19 8.0 5.10 5.40
GG 190118C00010000 C 01/18/19 10.0 3.55 3.75
GG 190118C00013000 C 01/18/19 13.0 1.88 1.99
GG 190118C00015000 C 01/18/19 15.0 1.20 1.35
GG 190118C00017000 C 01/18/19 17.0 0.72 0.90
GG 190118C00020000 C 01/18/19 20.0 0.40 0.52
GG 190118C00022000 C 01/18/19 22.0 0.24 0.39
GG 190118C00025000 C 01/18/19 25.0 0.18 0.23
GG 190118C00027000 C 01/18/19 27.0 0.10 0.18
GG 190118C00030000 C 01/18/19 30.0 0.10 0.15
GG 190118P00003000 P 01/18/19 3.0 0.00 0.03
GG 190118P00005000 P 01/18/19 5.0 0.00 0.04
GG 190118P00008000 P 01/18/19 8.0 0.13 0.23
GG 190118P00010000 P 01/18/19 10.0 0.46 0.64
GG 190118P00013000 P 01/18/19 13.0 1.74 1.90
GG 190118P00015000 P 01/18/19 15.0 2.96 3.15
GG 190118P00017000 P 01/18/19 17.0 4.50 4.80
GG 190118P00020000 P 01/18/19 20.0 7.20 7.45
GG 190118P00022000 P 01/18/19 22.0 9.05 9.35
GG 190118P00025000 P 01/18/19 25.0 11.95 12.30
GG 190118P00027000 P 01/18/19 27.0 13.85 14.35
GG 190118P00030000 P 01/18/19 30.0 16.90 17.35
GG 200117C00003000 C 01/17/20 3.0 8.80 10.25
GG 200117C00005000 C 01/17/20 5.0 7.50 9.15
GG 200117C00008000 C 01/17/20 8.0 3.25 7.95
GG 200117C00010000 C 01/17/20 10.0 3.75 4.75
GG 200117C00012000 C 01/17/20 12.0 2.65 3.45
GG 200117C00015000 C 01/17/20 15.0 1.80 2.35
GG 200117C00017000 C 01/17/20 17.0 1.15 1.74
GG 200117C00020000 C 01/17/20 20.0 0.80 0.97
GG 200117C00022000 C 01/17/20 22.0 0.46 0.95
GG 200117C00025000 C 01/17/20 25.0 0.35 0.65
GG 200117P00003000 P 01/17/20 3.0 0.00 0.16
GG 200117P00005000 P 01/17/20 5.0 0.00 0.25
GG 200117P00008000 P 01/17/20 8.0 0.25 0.50
GG 200117P00010000 P 01/17/20 10.0 0.75 1.09
GG 200117P00012000 P 01/17/20 12.0 1.69 2.00
GG 200117P00015000 P 01/17/20 15.0 3.35 3.85
GG 200117P00017000 P 01/17/20 17.0 4.80 5.30
GG 200117P00020000 P 01/17/20 20.0 7.10 7.75
GG 200117P00022000 P 01/17/20 22.0 9.05 9.55
GG 200117P00025000 P 01/17/20 25.0 10.05 14.50

OPRA data is delayed 15 minutes.