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 (2015-01-09)Premium Content

Goldcorp Inc (GG)
As of Jan 26 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GG 150130C00012000 C 01/30/15 12.0 9.40 12.10
GG 150130C00012500 C 01/30/15 12.5 8.95 12.95
GG 150130C00013000 C 01/30/15 13.0 8.45 12.35
GG 150130C00013500 C 01/30/15 13.5 8.05 11.80
GG 150130C00014000 C 01/30/15 14.0 7.40 10.85
GG 150130C00014500 C 01/30/15 14.5 6.90 9.90
GG 150130C00015000 C 01/30/15 15.0 6.40 9.95
GG 150130C00015500 C 01/30/15 15.5 5.90 8.45
GG 150130C00016000 C 01/30/15 16.0 5.55 8.55
GG 150130C00016500 C 01/30/15 16.5 5.10 7.45
GG 150130C00017000 C 01/30/15 17.0 5.70 6.95
GG 150130C00017500 C 01/30/15 17.5 5.20 6.45
GG 150130C00018000 C 01/30/15 18.0 4.40 5.95
GG 150130C00018500 C 01/30/15 18.5 3.95 5.50
GG 150130C00019000 C 01/30/15 19.0 4.15 4.95
GG 150130C00019500 C 01/30/15 19.5 3.65 4.45
GG 150130C00020000 C 01/30/15 20.0 2.62 3.95
GG 150130C00020500 C 01/30/15 20.5 2.68 3.45
GG 150130C00021000 C 01/30/15 21.0 1.88 2.94
GG 150130C00021500 C 01/30/15 21.5 1.45 2.46
GG 150130C00022000 C 01/30/15 22.0 1.06 1.99
GG 150130C00022500 C 01/30/15 22.5 1.15 1.55
GG 150130C00023000 C 01/30/15 23.0 0.99 1.12
GG 150130C00023500 C 01/30/15 23.5 0.68 0.77
GG 150130C00024000 C 01/30/15 24.0 0.40 0.52
GG 150130C00024500 C 01/30/15 24.5 0.25 0.30
GG 150130C00025000 C 01/30/15 25.0 0.15 0.18
GG 150130C00025500 C 01/30/15 25.5 0.07 0.09
GG 150130C00026000 C 01/30/15 26.0 0.05 0.07
GG 150130C00026500 C 01/30/15 26.5 0.01 0.08
GG 150130C00027000 C 01/30/15 27.0 0.00 0.10
GG 150130C00027500 C 01/30/15 27.5 0.00 0.10
GG 150130C00028000 C 01/30/15 28.0 0.00 0.09
GG 150130C00028500 C 01/30/15 28.5 0.00 0.09
GG 150130C00029000 C 01/30/15 29.0 0.00 0.09
GG 150130C00029500 C 01/30/15 29.5 0.00 0.08
GG 150130C00030000 C 01/30/15 30.0 0.00 0.07
GG 150130C00030500 C 01/30/15 30.5 0.00 0.07
GG 150130C00031000 C 01/30/15 31.0 0.00 0.09
GG 150130C00031500 C 01/30/15 31.5 0.00 0.07
GG 150130C00032000 C 01/30/15 32.0 0.00 0.07
GG 150130C00032500 C 01/30/15 32.5 0.00 0.07
GG 150130C00033000 C 01/30/15 33.0 0.00 0.07
GG 150130C00033500 C 01/30/15 33.5 0.00 0.07
GG 150130C00034000 C 01/30/15 34.0 0.00 0.09
GG 150130C00034500 C 01/30/15 34.5 0.00 0.07
GG 150130P00012000 P 01/30/15 12.0 0.00 0.08
GG 150130P00012500 P 01/30/15 12.5 0.00 0.08
GG 150130P00013000 P 01/30/15 13.0 0.00 0.08
GG 150130P00013500 P 01/30/15 13.5 0.00 0.08
GG 150130P00014000 P 01/30/15 14.0 0.00 0.09
GG 150130P00014500 P 01/30/15 14.5 0.00 0.09
GG 150130P00015000 P 01/30/15 15.0 0.00 0.09
GG 150130P00015500 P 01/30/15 15.5 0.00 0.09
GG 150130P00016000 P 01/30/15 16.0 0.00 0.09
GG 150130P00016500 P 01/30/15 16.5 0.00 0.09
GG 150130P00017000 P 01/30/15 17.0 0.00 0.09
GG 150130P00017500 P 01/30/15 17.5 0.00 0.02
GG 150130P00018000 P 01/30/15 18.0 0.00 0.09
GG 150130P00018500 P 01/30/15 18.5 0.00 0.09
GG 150130P00019000 P 01/30/15 19.0 0.00 0.09
GG 150130P00019500 P 01/30/15 19.5 0.00 0.09
GG 150130P00020000 P 01/30/15 20.0 0.00 0.03
GG 150130P00020500 P 01/30/15 20.5 0.01 0.07
GG 150130P00021000 P 01/30/15 21.0 0.01 0.09
GG 150130P00021500 P 01/30/15 21.5 0.03 0.07
GG 150130P00022000 P 01/30/15 22.0 0.06 0.14
GG 150130P00022500 P 01/30/15 22.5 0.11 0.16
GG 150130P00023000 P 01/30/15 23.0 0.20 0.24
GG 150130P00023500 P 01/30/15 23.5 0.36 0.42
GG 150130P00024000 P 01/30/15 24.0 0.58 0.72
GG 150130P00024500 P 01/30/15 24.5 0.90 1.15
GG 150130P00025000 P 01/30/15 25.0 1.25 1.49
GG 150130P00025500 P 01/30/15 25.5 1.68 2.19
GG 150130P00026000 P 01/30/15 26.0 2.14 2.68
GG 150130P00026500 P 01/30/15 26.5 2.61 3.35
GG 150130P00027000 P 01/30/15 27.0 3.05 3.70
GG 150130P00027500 P 01/30/15 27.5 3.55 4.75
GG 150130P00028000 P 01/30/15 28.0 4.05 5.25
GG 150130P00028500 P 01/30/15 28.5 4.60 5.75
GG 150130P00029000 P 01/30/15 29.0 5.05 6.25
GG 150130P00029500 P 01/30/15 29.5 5.55 6.20
GG 150130P00030000 P 01/30/15 30.0 6.05 7.25
GG 150130P00030500 P 01/30/15 30.5 6.55 7.20
GG 150130P00031000 P 01/30/15 31.0 7.05 7.70
GG 150130P00031500 P 01/30/15 31.5 7.55 8.20
GG 150130P00032000 P 01/30/15 32.0 6.95 10.35
GG 150130P00032500 P 01/30/15 32.5 7.40 10.80
GG 150130P00033000 P 01/30/15 33.0 7.90 11.40
GG 150130P00033500 P 01/30/15 33.5 8.15 11.65
GG 150130P00034000 P 01/30/15 34.0 8.65 12.00
GG 150130P00034500 P 01/30/15 34.5 9.55 12.90
GG 150206C00010500 C 02/06/15 10.5 11.50 14.40
GG 150206C00011000 C 02/06/15 11.0 10.90 14.35
GG 150206C00011500 C 02/06/15 11.5 10.50 12.85
GG 150206C00012000 C 02/06/15 12.0 9.55 13.45
GG 150206C00012500 C 02/06/15 12.5 9.00 12.90
GG 150206C00013000 C 02/06/15 13.0 8.50 12.45
GG 150206C00013500 C 02/06/15 13.5 8.00 11.95
GG 150206C00014000 C 02/06/15 14.0 7.50 11.35
GG 150206C00014500 C 02/06/15 14.5 7.55 10.70
GG 150206C00015000 C 02/06/15 15.0 7.40 9.05
GG 150206C00015500 C 02/06/15 15.5 7.10 8.55
GG 150206C00016000 C 02/06/15 16.0 6.70 7.95
GG 150206C00016500 C 02/06/15 16.5 6.20 7.45
GG 150206C00017000 C 02/06/15 17.0 5.70 6.95
GG 150206C00017500 C 02/06/15 17.5 4.90 6.45
GG 150206C00018000 C 02/06/15 18.0 4.75 5.95
GG 150206C00018500 C 02/06/15 18.5 3.95 5.50
GG 150206C00019000 C 02/06/15 19.0 3.60 5.00
GG 150206C00019500 C 02/06/15 19.5 3.30 4.50
GG 150206C00020000 C 02/06/15 20.0 2.89 4.00
GG 150206C00020500 C 02/06/15 20.5 2.77 3.50
GG 150206C00021000 C 02/06/15 21.0 2.36 3.05
GG 150206C00021500 C 02/06/15 21.5 2.21 2.58
GG 150206C00022000 C 02/06/15 22.0 2.04 2.11
GG 150206C00022500 C 02/06/15 22.5 1.64 1.75
GG 150206C00023000 C 02/06/15 23.0 1.29 1.36
GG 150206C00023500 C 02/06/15 23.5 0.89 1.06
GG 150206C00024000 C 02/06/15 24.0 0.66 0.79
GG 150206C00024500 C 02/06/15 24.5 0.38 0.60
GG 150206C00025000 C 02/06/15 25.0 0.33 0.43
GG 150206C00025500 C 02/06/15 25.5 0.25 0.30
GG 150206C00026000 C 02/06/15 26.0 0.10 0.22
GG 150206C00026500 C 02/06/15 26.5 0.05 0.19
GG 150206C00027000 C 02/06/15 27.0 0.03 0.16
GG 150206C00027500 C 02/06/15 27.5 0.03 0.14
GG 150206C00028000 C 02/06/15 28.0 0.01 0.09
GG 150206C00028500 C 02/06/15 28.5 0.01 0.12
GG 150206C00029000 C 02/06/15 29.0 0.01 0.11
GG 150206C00029500 C 02/06/15 29.5 0.01 0.11
GG 150206C00030000 C 02/06/15 30.0 0.00 0.10
GG 150206C00030500 C 02/06/15 30.5 0.00 0.10
GG 150206C00031000 C 02/06/15 31.0 0.00 0.10
GG 150206C00031500 C 02/06/15 31.5 0.00 0.08
GG 150206C00032000 C 02/06/15 32.0 0.00 0.07
GG 150206C00032500 C 02/06/15 32.5 0.00 0.09
GG 150206C00033000 C 02/06/15 33.0 0.00 0.09
GG 150206C00033500 C 02/06/15 33.5 0.00 0.08
GG 150206C00034000 C 02/06/15 34.0 0.00 0.07
GG 150206C00034500 C 02/06/15 34.5 0.00 0.08
GG 150206P00010500 P 02/06/15 10.5 0.00 0.08
GG 150206P00011000 P 02/06/15 11.0 0.00 0.09
GG 150206P00011500 P 02/06/15 11.5 0.00 0.09
GG 150206P00012000 P 02/06/15 12.0 0.00 0.09
GG 150206P00012500 P 02/06/15 12.5 0.00 0.09
GG 150206P00013000 P 02/06/15 13.0 0.00 0.09
GG 150206P00013500 P 02/06/15 13.5 0.00 0.09
GG 150206P00014000 P 02/06/15 14.0 0.00 0.09
GG 150206P00014500 P 02/06/15 14.5 0.00 0.09
GG 150206P00015000 P 02/06/15 15.0 0.00 0.09
GG 150206P00015500 P 02/06/15 15.5 0.00 0.09
GG 150206P00016000 P 02/06/15 16.0 0.00 0.09
GG 150206P00016500 P 02/06/15 16.5 0.00 0.09
GG 150206P00017000 P 02/06/15 17.0 0.00 0.09
GG 150206P00017500 P 02/06/15 17.5 0.01 0.10
GG 150206P00018000 P 02/06/15 18.0 0.01 0.10
GG 150206P00018500 P 02/06/15 18.5 0.01 0.11
GG 150206P00019000 P 02/06/15 19.0 0.02 0.06
GG 150206P00019500 P 02/06/15 19.5 0.01 0.14
GG 150206P00020000 P 02/06/15 20.0 0.03 0.16
GG 150206P00020500 P 02/06/15 20.5 0.06 0.19
GG 150206P00021000 P 02/06/15 21.0 0.09 0.24
GG 150206P00021500 P 02/06/15 21.5 0.14 0.24
GG 150206P00022000 P 02/06/15 22.0 0.21 0.28
GG 150206P00022500 P 02/06/15 22.5 0.30 0.45
GG 150206P00023000 P 02/06/15 23.0 0.44 0.67
GG 150206P00023500 P 02/06/15 23.5 0.62 0.78
GG 150206P00024000 P 02/06/15 24.0 0.87 0.98
GG 150206P00024500 P 02/06/15 24.5 1.15 1.29
GG 150206P00025000 P 02/06/15 25.0 1.48 1.72
GG 150206P00025500 P 02/06/15 25.5 1.86 2.22
GG 150206P00026000 P 02/06/15 26.0 2.29 2.84
GG 150206P00026500 P 02/06/15 26.5 2.70 3.45
GG 150206P00027000 P 02/06/15 27.0 3.15 3.75
GG 150206P00027500 P 02/06/15 27.5 3.60 4.95
GG 150206P00028000 P 02/06/15 28.0 4.10 4.80
GG 150206P00028500 P 02/06/15 28.5 4.60 5.40
GG 150206P00029000 P 02/06/15 29.0 5.10 5.90
GG 150206P00029500 P 02/06/15 29.5 5.60 6.90
GG 150206P00030000 P 02/06/15 30.0 6.10 7.40
GG 150206P00030500 P 02/06/15 30.5 6.55 7.85
GG 150206P00031000 P 02/06/15 31.0 7.05 8.35
GG 150206P00031500 P 02/06/15 31.5 7.55 9.05
GG 150206P00032000 P 02/06/15 32.0 8.05 9.35
GG 150206P00032500 P 02/06/15 32.5 8.55 9.85
GG 150206P00033000 P 02/06/15 33.0 8.75 10.40
GG 150206P00033500 P 02/06/15 33.5 9.15 10.90
GG 150206P00034000 P 02/06/15 34.0 9.65 11.45
GG 150206P00034500 P 02/06/15 34.5 10.45 11.80
GG 150213C00011000 C 02/13/15 11.0 10.85 13.70
GG 150213C00011500 C 02/13/15 11.5 10.35 13.80
GG 150213C00012000 C 02/13/15 12.0 9.80 13.40
GG 150213C00012500 C 02/13/15 12.5 9.30 12.90
GG 150213C00013000 C 02/13/15 13.0 8.85 12.25
GG 150213C00013500 C 02/13/15 13.5 8.35 11.75
GG 150213C00014000 C 02/13/15 14.0 7.80 10.25
GG 150213C00014500 C 02/13/15 14.5 7.70 9.90
GG 150213C00015000 C 02/13/15 15.0 7.15 8.95
GG 150213C00015500 C 02/13/15 15.5 7.20 8.45
GG 150213C00016000 C 02/13/15 16.0 6.75 7.95
GG 150213C00016500 C 02/13/15 16.5 6.25 7.45
GG 150213C00017000 C 02/13/15 17.0 5.40 6.95
GG 150213C00017500 C 02/13/15 17.5 4.90 6.50
GG 150213C00018000 C 02/13/15 18.0 4.60 6.00
GG 150213C00018500 C 02/13/15 18.5 5.20 5.50
GG 150213C00019000 C 02/13/15 19.0 3.70 5.00
GG 150213C00019500 C 02/13/15 19.5 3.70 4.55
GG 150213C00020000 C 02/13/15 20.0 3.25 4.05
GG 150213C00020500 C 02/13/15 20.5 2.25 3.55
GG 150213C00021000 C 02/13/15 21.0 2.11 3.10
GG 150213C00021500 C 02/13/15 21.5 1.89 2.65
GG 150213C00022000 C 02/13/15 22.0 2.08 2.25
GG 150213C00022500 C 02/13/15 22.5 1.73 1.88
GG 150213C00023000 C 02/13/15 23.0 1.34 1.54
GG 150213C00023500 C 02/13/15 23.5 1.15 1.21
GG 150213C00024000 C 02/13/15 24.0 0.88 0.96
GG 150213C00024500 C 02/13/15 24.5 0.66 0.76
GG 150213C00025000 C 02/13/15 25.0 0.31 0.58
GG 150213C00025500 C 02/13/15 25.5 0.20 0.44
GG 150213C00026000 C 02/13/15 26.0 0.24 0.34
GG 150213C00026500 C 02/13/15 26.5 0.12 0.26
GG 150213C00027000 C 02/13/15 27.0 0.08 0.23
GG 150213C00027500 C 02/13/15 27.5 0.06 0.17
GG 150213C00028000 C 02/13/15 28.0 0.04 0.15
GG 150213C00028500 C 02/13/15 28.5 0.02 0.12
GG 150213C00029000 C 02/13/15 29.0 0.02 0.14
GG 150213C00029500 C 02/13/15 29.5 0.01 0.13
GG 150213C00030000 C 02/13/15 30.0 0.01 0.12
GG 150213C00030500 C 02/13/15 30.5 0.01 0.12
GG 150213C00031000 C 02/13/15 31.0 0.01 0.11
GG 150213C00031500 C 02/13/15 31.5 0.01 0.11
GG 150213C00032000 C 02/13/15 32.0 0.01 0.11
GG 150213C00032500 C 02/13/15 32.5 0.01 0.10
GG 150213C00033000 C 02/13/15 33.0 0.00 0.10
GG 150213C00033500 C 02/13/15 33.5 0.00 0.10
GG 150213C00034000 C 02/13/15 34.0 0.00 0.10
GG 150213C00034500 C 02/13/15 34.5 0.00 0.10
GG 150213P00011000 P 02/13/15 11.0 0.00 0.09
GG 150213P00011500 P 02/13/15 11.5 0.00 0.09
GG 150213P00012000 P 02/13/15 12.0 0.00 0.09
GG 150213P00012500 P 02/13/15 12.5 0.00 0.09
GG 150213P00013000 P 02/13/15 13.0 0.00 0.09
GG 150213P00013500 P 02/13/15 13.5 0.00 0.09
GG 150213P00014000 P 02/13/15 14.0 0.00 0.09
GG 150213P00014500 P 02/13/15 14.5 0.00 0.09
GG 150213P00015000 P 02/13/15 15.0 0.00 0.09
GG 150213P00015500 P 02/13/15 15.5 0.00 0.10
GG 150213P00016000 P 02/13/15 16.0 0.00 0.10
GG 150213P00016500 P 02/13/15 16.5 0.01 0.10
GG 150213P00017000 P 02/13/15 17.0 0.01 0.11
GG 150213P00017500 P 02/13/15 17.5 0.02 0.12
GG 150213P00018000 P 02/13/15 18.0 0.03 0.13
GG 150213P00018500 P 02/13/15 18.5 0.03 0.14
GG 150213P00019000 P 02/13/15 19.0 0.02 0.16
GG 150213P00019500 P 02/13/15 19.5 0.06 0.15
GG 150213P00020000 P 02/13/15 20.0 0.09 0.16
GG 150213P00020500 P 02/13/15 20.5 0.13 0.27
GG 150213P00021000 P 02/13/15 21.0 0.17 0.34
GG 150213P00021500 P 02/13/15 21.5 0.24 0.33
GG 150213P00022000 P 02/13/15 22.0 0.33 0.41
GG 150213P00022500 P 02/13/15 22.5 0.46 0.58
GG 150213P00023000 P 02/13/15 23.0 0.62 0.68
GG 150213P00023500 P 02/13/15 23.5 0.83 0.97
GG 150213P00024000 P 02/13/15 24.0 1.06 1.15
GG 150213P00024500 P 02/13/15 24.5 1.35 1.50
GG 150213P00025000 P 02/13/15 25.0 1.67 1.84
GG 150213P00025500 P 02/13/15 25.5 2.03 2.25
GG 150213P00026000 P 02/13/15 26.0 2.41 2.86
GG 150213P00026500 P 02/13/15 26.5 2.84 3.30
GG 150213P00027000 P 02/13/15 27.0 3.25 3.65
GG 150213P00027500 P 02/13/15 27.5 3.70 4.55
GG 150213P00028000 P 02/13/15 28.0 4.20 5.00
GG 150213P00028500 P 02/13/15 28.5 4.65 5.85
GG 150213P00029000 P 02/13/15 29.0 5.15 5.80
GG 150213P00029500 P 02/13/15 29.5 5.65 6.30
GG 150213P00030000 P 02/13/15 30.0 6.15 6.80
GG 150213P00030500 P 02/13/15 30.5 6.60 7.85
GG 150213P00031000 P 02/13/15 31.0 7.10 8.35
GG 150213P00031500 P 02/13/15 31.5 7.60 8.30
GG 150213P00032000 P 02/13/15 32.0 8.10 9.15
GG 150213P00032500 P 02/13/15 32.5 8.55 9.30
GG 150213P00033000 P 02/13/15 33.0 9.05 9.60
GG 150213P00033500 P 02/13/15 33.5 9.55 10.30
GG 150213P00034000 P 02/13/15 34.0 10.00 11.55
GG 150213P00034500 P 02/13/15 34.5 10.55 12.05
GG 150220C00010000 C 02/20/15 10.0 11.60 14.60
GG 150220C00011000 C 02/20/15 11.0 10.70 14.10
GG 150220C00012000 C 02/20/15 12.0 9.90 12.30
GG 150220C00013000 C 02/20/15 13.0 8.95 11.70
GG 150220C00013500 C 02/20/15 13.5 8.80 10.65
GG 150220C00014000 C 02/20/15 14.0 8.45 9.95
GG 150220C00014500 C 02/20/15 14.5 8.20 9.45
GG 150220C00015000 C 02/20/15 15.0 7.65 8.95
GG 150220C00015500 C 02/20/15 15.5 7.30 8.45
GG 150220C00016000 C 02/20/15 16.0 6.65 7.95
GG 150220C00016500 C 02/20/15 16.5 6.30 7.45
GG 150220C00017000 C 02/20/15 17.0 5.80 6.95
GG 150220C00017500 C 02/20/15 17.5 5.30 6.45
GG 150220C00018000 C 02/20/15 18.0 4.80 6.00
GG 150220C00018500 C 02/20/15 18.5 4.35 5.50
GG 150220C00019000 C 02/20/15 19.0 4.40 5.00
GG 150220C00019500 C 02/20/15 19.5 3.45 4.55
GG 150220C00020000 C 02/20/15 20.0 3.50 4.05
GG 150220C00020500 C 02/20/15 20.5 3.20 3.60
GG 150220C00021000 C 02/20/15 21.0 2.96 3.15
GG 150220C00021500 C 02/20/15 21.5 2.59 2.73
GG 150220C00022000 C 02/20/15 22.0 2.22 2.34
GG 150220C00022500 C 02/20/15 22.5 1.89 1.97
GG 150220C00023000 C 02/20/15 23.0 1.58 1.65
GG 150220C00023500 C 02/20/15 23.5 1.29 1.35
GG 150220C00024000 C 02/20/15 24.0 1.05 1.09
GG 150220C00024500 C 02/20/15 24.5 0.84 0.88
GG 150220C00025000 C 02/20/15 25.0 0.65 0.70
GG 150220C00025500 C 02/20/15 25.5 0.51 0.55
GG 150220C00026000 C 02/20/15 26.0 0.39 0.43
GG 150220C00026500 C 02/20/15 26.5 0.30 0.33
GG 150220C00027000 C 02/20/15 27.0 0.23 0.26
GG 150220C00027500 C 02/20/15 27.5 0.16 0.20
GG 150220C00028000 C 02/20/15 28.0 0.12 0.17
GG 150220C00028500 C 02/20/15 28.5 0.09 0.13
GG 150220C00029000 C 02/20/15 29.0 0.07 0.12
GG 150220C00029500 C 02/20/15 29.5 0.05 0.11
GG 150220C00030000 C 02/20/15 30.0 0.04 0.10
GG 150220C00030500 C 02/20/15 30.5 0.03 0.08
GG 150220C00031000 C 02/20/15 31.0 0.03 0.07
GG 150220C00031500 C 02/20/15 31.5 0.02 0.07
GG 150220C00032000 C 02/20/15 32.0 0.02 0.07
GG 150220C00032500 C 02/20/15 32.5 0.01 0.07
GG 150220C00033000 C 02/20/15 33.0 0.01 0.07
GG 150220P00010000 P 02/20/15 10.0 0.00 0.02
GG 150220P00011000 P 02/20/15 11.0 0.00 0.02
GG 150220P00012000 P 02/20/15 12.0 0.00 0.02
GG 150220P00013000 P 02/20/15 13.0 0.00 0.02
GG 150220P00013500 P 02/20/15 13.5 0.00 0.02
GG 150220P00014000 P 02/20/15 14.0 0.00 0.02
GG 150220P00014500 P 02/20/15 14.5 0.00 0.03
GG 150220P00015000 P 02/20/15 15.0 0.01 0.03
GG 150220P00015500 P 02/20/15 15.5 0.01 0.04
GG 150220P00016000 P 02/20/15 16.0 0.01 0.05
GG 150220P00016500 P 02/20/15 16.5 0.02 0.05
GG 150220P00017000 P 02/20/15 17.0 0.04 0.05
GG 150220P00017500 P 02/20/15 17.5 0.03 0.07
GG 150220P00018000 P 02/20/15 18.0 0.05 0.08
GG 150220P00018500 P 02/20/15 18.5 0.06 0.10
GG 150220P00019000 P 02/20/15 19.0 0.08 0.12
GG 150220P00019500 P 02/20/15 19.5 0.11 0.14
GG 150220P00020000 P 02/20/15 20.0 0.14 0.18
GG 150220P00020500 P 02/20/15 20.5 0.19 0.23
GG 150220P00021000 P 02/20/15 21.0 0.25 0.29
GG 150220P00021500 P 02/20/15 21.5 0.34 0.38
GG 150220P00022000 P 02/20/15 22.0 0.45 0.49
GG 150220P00022500 P 02/20/15 22.5 0.59 0.64
GG 150220P00023000 P 02/20/15 23.0 0.77 0.80
GG 150220P00023500 P 02/20/15 23.5 0.98 1.02
GG 150220P00024000 P 02/20/15 24.0 1.23 1.27
GG 150220P00024500 P 02/20/15 24.5 1.49 1.56
GG 150220P00025000 P 02/20/15 25.0 1.83 1.89
GG 150220P00025500 P 02/20/15 25.5 2.19 2.24
GG 150220P00026000 P 02/20/15 26.0 2.57 2.63
GG 150220P00026500 P 02/20/15 26.5 2.98 3.10
GG 150220P00027000 P 02/20/15 27.0 3.35 3.50
GG 150220P00027500 P 02/20/15 27.5 3.80 4.20
GG 150220P00028000 P 02/20/15 28.0 4.25 4.65
GG 150220P00028500 P 02/20/15 28.5 4.75 5.50
GG 150220P00029000 P 02/20/15 29.0 5.20 6.00
GG 150220P00029500 P 02/20/15 29.5 5.70 6.85
GG 150220P00030000 P 02/20/15 30.0 6.15 7.30
GG 150220P00030500 P 02/20/15 30.5 6.65 7.80
GG 150220P00031000 P 02/20/15 31.0 7.15 8.30
GG 150220P00031500 P 02/20/15 31.5 7.65 8.80
GG 150220P00032000 P 02/20/15 32.0 8.15 9.30
GG 150220P00032500 P 02/20/15 32.5 8.65 9.80
GG 150220P00033000 P 02/20/15 33.0 9.15 10.15
GG 150227C00012000 C 02/27/15 12.0 9.45 12.95
GG 150227C00013000 C 02/27/15 13.0 8.55 12.30
GG 150227C00013500 C 02/27/15 13.5 8.45 11.30
GG 150227C00014000 C 02/27/15 14.0 8.40 10.70
GG 150227C00014500 C 02/27/15 14.5 7.95 9.45
GG 150227C00015000 C 02/27/15 15.0 8.00 8.95
GG 150227C00015500 C 02/27/15 15.5 7.65 8.45
GG 150227C00016000 C 02/27/15 16.0 6.75 7.95
GG 150227C00016500 C 02/27/15 16.5 6.30 7.45
GG 150227C00017000 C 02/27/15 17.0 5.80 7.00
GG 150227C00017500 C 02/27/15 17.5 5.05 6.55
GG 150227C00018000 C 02/27/15 18.0 4.85 6.00
GG 150227C00018500 C 02/27/15 18.5 4.10 5.55
GG 150227C00019000 C 02/27/15 19.0 3.95 5.05
GG 150227C00019500 C 02/27/15 19.5 3.50 4.60
GG 150227C00020000 C 02/27/15 20.0 3.10 4.15
GG 150227C00020500 C 02/27/15 20.5 2.88 3.70
GG 150227C00021000 C 02/27/15 21.0 2.87 3.30
GG 150227C00021500 C 02/27/15 21.5 2.48 2.88
GG 150227C00022000 C 02/27/15 22.0 2.26 2.50
GG 150227C00022500 C 02/27/15 22.5 1.91 2.16
GG 150227C00023000 C 02/27/15 23.0 1.60 1.82
GG 150227C00023500 C 02/27/15 23.5 1.09 1.54
GG 150227C00024000 C 02/27/15 24.0 1.08 1.25
GG 150227C00024500 C 02/27/15 24.5 0.61 1.07
GG 150227C00025000 C 02/27/15 25.0 0.49 0.87
GG 150227C00025500 C 02/27/15 25.5 0.42 0.70
GG 150227C00026000 C 02/27/15 26.0 0.34 0.55
GG 150227C00026500 C 02/27/15 26.5 0.25 0.45
GG 150227C00027000 C 02/27/15 27.0 0.20 0.37
GG 150227C00027500 C 02/27/15 27.5 0.16 0.31
GG 150227C00028000 C 02/27/15 28.0 0.13 0.27
GG 150227C00028500 C 02/27/15 28.5 0.11 0.24
GG 150227C00029000 C 02/27/15 29.0 0.08 0.21
GG 150227C00029500 C 02/27/15 29.5 0.06 0.19
GG 150227C00030000 C 02/27/15 30.0 0.04 0.17
GG 150227C00030500 C 02/27/15 30.5 0.04 0.16
GG 150227C00031000 C 02/27/15 31.0 0.01 0.15
GG 150227C00031500 C 02/27/15 31.5 0.03 0.14
GG 150227C00032000 C 02/27/15 32.0 0.02 0.13
GG 150227C00032500 C 02/27/15 32.5 0.02 0.13
GG 150227C00033000 C 02/27/15 33.0 0.02 0.12
GG 150227C00033500 C 02/27/15 33.5 0.02 0.12
GG 150227C00034000 C 02/27/15 34.0 0.02 0.11
GG 150227C00034500 C 02/27/15 34.5 0.01 0.11
GG 150227P00012000 P 02/27/15 12.0 0.00 0.10
GG 150227P00013000 P 02/27/15 13.0 0.00 0.10
GG 150227P00013500 P 02/27/15 13.5 0.00 0.10
GG 150227P00014000 P 02/27/15 14.0 0.00 0.13
GG 150227P00014500 P 02/27/15 14.5 0.01 0.13
GG 150227P00015000 P 02/27/15 15.0 0.01 0.13
GG 150227P00015500 P 02/27/15 15.5 0.01 0.11
GG 150227P00016000 P 02/27/15 16.0 0.02 0.12
GG 150227P00016500 P 02/27/15 16.5 0.01 0.13
GG 150227P00017000 P 02/27/15 17.0 0.04 0.14
GG 150227P00017500 P 02/27/15 17.5 0.03 0.16
GG 150227P00018000 P 02/27/15 18.0 0.06 0.19
GG 150227P00018500 P 02/27/15 18.5 0.08 0.21
GG 150227P00019000 P 02/27/15 19.0 0.11 0.25
GG 150227P00019500 P 02/27/15 19.5 0.16 0.30
GG 150227P00020000 P 02/27/15 20.0 0.21 0.35
GG 150227P00020500 P 02/27/15 20.5 0.25 0.46
GG 150227P00021000 P 02/27/15 21.0 0.34 0.55
GG 150227P00021500 P 02/27/15 21.5 0.43 0.77
GG 150227P00022000 P 02/27/15 22.0 0.56 0.96
GG 150227P00022500 P 02/27/15 22.5 0.71 1.00
GG 150227P00023000 P 02/27/15 23.0 0.91 1.02
GG 150227P00023500 P 02/27/15 23.5 1.12 1.39
GG 150227P00024000 P 02/27/15 24.0 1.36 1.56
GG 150227P00024500 P 02/27/15 24.5 1.63 2.03
GG 150227P00025000 P 02/27/15 25.0 1.94 2.33
GG 150227P00025500 P 02/27/15 25.5 2.28 3.20
GG 150227P00026000 P 02/27/15 26.0 2.63 3.30
GG 150227P00026500 P 02/27/15 26.5 3.00 4.20
GG 150227P00027000 P 02/27/15 27.0 3.45 4.20
GG 150227P00027500 P 02/27/15 27.5 3.85 4.95
GG 150227P00028000 P 02/27/15 28.0 4.30 5.10
GG 150227P00028500 P 02/27/15 28.5 4.80 5.90
GG 150227P00029000 P 02/27/15 29.0 5.25 6.65
GG 150227P00029500 P 02/27/15 29.5 5.70 7.10
GG 150227P00030000 P 02/27/15 30.0 6.20 7.35
GG 150227P00030500 P 02/27/15 30.5 6.65 7.95
GG 150227P00031000 P 02/27/15 31.0 7.15 8.70
GG 150227P00031500 P 02/27/15 31.5 7.65 8.90
GG 150227P00032000 P 02/27/15 32.0 8.15 9.45
GG 150227P00032500 P 02/27/15 32.5 7.70 10.95
GG 150227P00033000 P 02/27/15 33.0 8.25 10.95
GG 150227P00033500 P 02/27/15 33.5 9.15 11.45
GG 150227P00034000 P 02/27/15 34.0 9.60 11.95
GG 150227P00034500 P 02/27/15 34.5 10.55 12.10
GG 150306C00015000 C 03/06/15 15.0 7.05 8.95
GG 150306C00016000 C 03/06/15 16.0 6.65 8.00
GG 150306C00017000 C 03/06/15 17.0 6.10 7.00
GG 150306C00017500 C 03/06/15 17.5 5.00 6.50
GG 150306C00018000 C 03/06/15 18.0 4.55 6.05
GG 150306C00018500 C 03/06/15 18.5 4.10 5.55
GG 150306C00019000 C 03/06/15 19.0 4.00 5.10
GG 150306C00019500 C 03/06/15 19.5 3.25 4.65
GG 150306C00020000 C 03/06/15 20.0 3.15 4.15
GG 150306C00020500 C 03/06/15 20.5 2.79 3.75
GG 150306C00021000 C 03/06/15 21.0 2.97 3.30
GG 150306C00021500 C 03/06/15 21.5 2.29 2.95
GG 150306C00022000 C 03/06/15 22.0 2.28 2.60
GG 150306C00022500 C 03/06/15 22.5 1.92 2.25
GG 150306C00023000 C 03/06/15 23.0 1.37 1.93
GG 150306C00023500 C 03/06/15 23.5 1.24 1.65
GG 150306C00024000 C 03/06/15 24.0 1.16 1.39
GG 150306C00024500 C 03/06/15 24.5 0.72 1.17
GG 150306C00025000 C 03/06/15 25.0 0.57 0.97
GG 150306C00025500 C 03/06/15 25.5 0.46 0.80
GG 150306C00026000 C 03/06/15 26.0 0.40 0.65
GG 150306C00026500 C 03/06/15 26.5 0.33 0.54
GG 150306C00027000 C 03/06/15 27.0 0.27 0.43
GG 150306C00027500 C 03/06/15 27.5 0.21 0.36
GG 150306C00028000 C 03/06/15 28.0 0.17 0.32
GG 150306C00028500 C 03/06/15 28.5 0.14 0.28
GG 150306C00029000 C 03/06/15 29.0 0.10 0.25
GG 150306C00029500 C 03/06/15 29.5 0.09 0.23
GG 150306C00030000 C 03/06/15 30.0 0.07 0.20
GG 150306C00030500 C 03/06/15 30.5 0.05 0.19
GG 150306C00031000 C 03/06/15 31.0 0.04 0.17
GG 150306C00031500 C 03/06/15 31.5 0.05 0.17
GG 150306C00032000 C 03/06/15 32.0 0.04 0.16
GG 150306C00032500 C 03/06/15 32.5 0.04 0.14
GG 150306C00033000 C 03/06/15 33.0 0.03 0.13
GG 150306C00033500 C 03/06/15 33.5 0.03 0.13
GG 150306C00034000 C 03/06/15 34.0 0.03 0.12
GG 150306C00034500 C 03/06/15 34.5 0.02 0.12
GG 150306P00015000 P 03/06/15 15.0 0.02 0.13
GG 150306P00016000 P 03/06/15 16.0 0.03 0.13
GG 150306P00017000 P 03/06/15 17.0 0.06 0.16
GG 150306P00017500 P 03/06/15 17.5 0.05 0.18
GG 150306P00018000 P 03/06/15 18.0 0.08 0.21
GG 150306P00018500 P 03/06/15 18.5 0.11 0.19
GG 150306P00019000 P 03/06/15 19.0 0.16 0.23
GG 150306P00019500 P 03/06/15 19.5 0.20 0.28
GG 150306P00020000 P 03/06/15 20.0 0.25 0.36
GG 150306P00020500 P 03/06/15 20.5 0.32 0.56
GG 150306P00021000 P 03/06/15 21.0 0.42 0.72
GG 150306P00021500 P 03/06/15 21.5 0.52 0.90
GG 150306P00022000 P 03/06/15 22.0 0.65 1.06
GG 150306P00022500 P 03/06/15 22.5 0.81 1.34
GG 150306P00023000 P 03/06/15 23.0 1.00 1.51
GG 150306P00023500 P 03/06/15 23.5 1.22 1.46
GG 150306P00024000 P 03/06/15 24.0 1.48 1.61
GG 150306P00024500 P 03/06/15 24.5 1.75 2.53
GG 150306P00025000 P 03/06/15 25.0 2.05 2.33
GG 150306P00025500 P 03/06/15 25.5 2.38 2.81
GG 150306P00026000 P 03/06/15 26.0 2.73 3.30
GG 150306P00026500 P 03/06/15 26.5 3.10 4.10
GG 150306P00027000 P 03/06/15 27.0 3.50 4.05
GG 150306P00027500 P 03/06/15 27.5 3.95 5.25
GG 150306P00028000 P 03/06/15 28.0 4.40 5.15
GG 150306P00028500 P 03/06/15 28.5 4.85 6.20
GG 150306P00029000 P 03/06/15 29.0 5.30 6.80
GG 150306P00029500 P 03/06/15 29.5 5.75 7.20
GG 150306P00030000 P 03/06/15 30.0 6.20 7.70
GG 150306P00030500 P 03/06/15 30.5 6.70 8.20
GG 150306P00031000 P 03/06/15 31.0 7.20 8.70
GG 150306P00031500 P 03/06/15 31.5 7.65 9.00
GG 150306P00032000 P 03/06/15 32.0 8.15 9.50
GG 150306P00032500 P 03/06/15 32.5 8.65 9.95
GG 150306P00033000 P 03/06/15 33.0 8.65 10.65
GG 150306P00033500 P 03/06/15 33.5 9.20 11.15
GG 150306P00034000 P 03/06/15 34.0 9.30 12.00
GG 150306P00034500 P 03/06/15 34.5 10.50 11.95
GG 150320C00014000 C 03/20/15 14.0 8.50 9.95
GG 150320C00015000 C 03/20/15 15.0 7.75 8.95
GG 150320C00016000 C 03/20/15 16.0 6.80 7.95
GG 150320C00017000 C 03/20/15 17.0 5.60 7.00
GG 150320C00018000 C 03/20/15 18.0 4.95 6.05
GG 150320C00019000 C 03/20/15 19.0 4.30 5.10
GG 150320C00020000 C 03/20/15 20.0 4.00 4.25
GG 150320C00021000 C 03/20/15 21.0 3.25 3.45
GG 150320C00022000 C 03/20/15 22.0 2.60 2.68
GG 150320C00023000 C 03/20/15 23.0 1.97 2.05
GG 150320C00024000 C 03/20/15 24.0 1.45 1.53
GG 150320C00025000 C 03/20/15 25.0 1.04 1.11
GG 150320C00026000 C 03/20/15 26.0 0.73 0.80
GG 150320C00027000 C 03/20/15 27.0 0.52 0.57
GG 150320C00028000 C 03/20/15 28.0 0.36 0.41
GG 150320C00029000 C 03/20/15 29.0 0.23 0.29
GG 150320C00030000 C 03/20/15 30.0 0.16 0.21
GG 150320C00031000 C 03/20/15 31.0 0.11 0.16
GG 150320P00014000 P 03/20/15 14.0 0.02 0.06
GG 150320P00015000 P 03/20/15 15.0 0.02 0.08
GG 150320P00016000 P 03/20/15 16.0 0.06 0.10
GG 150320P00017000 P 03/20/15 17.0 0.09 0.13
GG 150320P00018000 P 03/20/15 18.0 0.14 0.18
GG 150320P00019000 P 03/20/15 19.0 0.23 0.27
GG 150320P00020000 P 03/20/15 20.0 0.36 0.41
GG 150320P00021000 P 03/20/15 21.0 0.55 0.61
GG 150320P00022000 P 03/20/15 22.0 0.83 0.89
GG 150320P00023000 P 03/20/15 23.0 1.21 1.26
GG 150320P00024000 P 03/20/15 24.0 1.68 1.76
GG 150320P00025000 P 03/20/15 25.0 2.27 2.34
GG 150320P00026000 P 03/20/15 26.0 2.95 3.05
GG 150320P00027000 P 03/20/15 27.0 3.70 3.85
GG 150320P00028000 P 03/20/15 28.0 4.55 4.75
GG 150320P00029000 P 03/20/15 29.0 5.40 6.10
GG 150320P00030000 P 03/20/15 30.0 6.35 7.20
GG 150320P00031000 P 03/20/15 31.0 7.30 8.45
GG 150417C00012000 C 04/17/15 12.0 9.70 12.05
GG 150417C00013000 C 04/17/15 13.0 9.70 10.95
GG 150417C00014000 C 04/17/15 14.0 8.80 9.95
GG 150417C00015000 C 04/17/15 15.0 7.80 8.95
GG 150417C00016000 C 04/17/15 16.0 6.85 8.00
GG 150417C00017000 C 04/17/15 17.0 5.90 7.05
GG 150417C00018000 C 04/17/15 18.0 5.50 6.10
GG 150417C00019000 C 04/17/15 19.0 4.70 5.20
GG 150417C00020000 C 04/17/15 20.0 4.20 4.40
GG 150417C00021000 C 04/17/15 21.0 3.45 3.60
GG 150417C00022000 C 04/17/15 22.0 2.81 2.88
GG 150417C00023000 C 04/17/15 23.0 2.23 2.31
GG 150417C00024000 C 04/17/15 24.0 1.72 1.80
GG 150417C00025000 C 04/17/15 25.0 1.32 1.37
GG 150417C00026000 C 04/17/15 26.0 0.99 1.04
GG 150417C00027000 C 04/17/15 27.0 0.73 0.78
GG 150417C00028000 C 04/17/15 28.0 0.53 0.58
GG 150417C00029000 C 04/17/15 29.0 0.39 0.44
GG 150417C00030000 C 04/17/15 30.0 0.29 0.33
GG 150417C00031000 C 04/17/15 31.0 0.21 0.26
GG 150417C00032000 C 04/17/15 32.0 0.16 0.20
GG 150417C00033000 C 04/17/15 33.0 0.12 0.16
GG 150417C00034000 C 04/17/15 34.0 0.09 0.14
GG 150417C00035000 C 04/17/15 35.0 0.07 0.12
GG 150417C00036000 C 04/17/15 36.0 0.06 0.11
GG 150417C00037000 C 04/17/15 37.0 0.05 0.10
GG 150417C00038000 C 04/17/15 38.0 0.04 0.10
GG 150417C00039000 C 04/17/15 39.0 0.03 0.09
GG 150417C00040000 C 04/17/15 40.0 0.03 0.08
GG 150417C00041000 C 04/17/15 41.0 0.03 0.06
GG 150417P00012000 P 04/17/15 12.0 0.01 0.06
GG 150417P00013000 P 04/17/15 13.0 0.02 0.07
GG 150417P00014000 P 04/17/15 14.0 0.04 0.09
GG 150417P00015000 P 04/17/15 15.0 0.07 0.11
GG 150417P00016000 P 04/17/15 16.0 0.10 0.15
GG 150417P00017000 P 04/17/15 17.0 0.17 0.19
GG 150417P00018000 P 04/17/15 18.0 0.25 0.28
GG 150417P00019000 P 04/17/15 19.0 0.35 0.41
GG 150417P00020000 P 04/17/15 20.0 0.52 0.59
GG 150417P00021000 P 04/17/15 21.0 0.75 0.83
GG 150417P00022000 P 04/17/15 22.0 1.07 1.15
GG 150417P00023000 P 04/17/15 23.0 1.48 1.54
GG 150417P00024000 P 04/17/15 24.0 1.98 2.06
GG 150417P00025000 P 04/17/15 25.0 2.55 2.64
GG 150417P00026000 P 04/17/15 26.0 3.20 3.35
GG 150417P00027000 P 04/17/15 27.0 3.95 4.05
GG 150417P00028000 P 04/17/15 28.0 4.75 5.00
GG 150417P00029000 P 04/17/15 29.0 5.60 5.85
GG 150417P00030000 P 04/17/15 30.0 6.50 7.15
GG 150417P00031000 P 04/17/15 31.0 7.40 8.30
GG 150417P00032000 P 04/17/15 32.0 8.35 9.50
GG 150417P00033000 P 04/17/15 33.0 9.30 10.50
GG 150417P00034000 P 04/17/15 34.0 10.30 11.45
GG 150417P00035000 P 04/17/15 35.0 11.25 12.45
GG 150417P00036000 P 04/17/15 36.0 12.25 13.45
GG 150417P00037000 P 04/17/15 37.0 13.25 14.40
GG 150417P00038000 P 04/17/15 38.0 14.20 15.45
GG 150417P00039000 P 04/17/15 39.0 15.20 16.40
GG 150417P00040000 P 04/17/15 40.0 16.20 17.45
GG 150417P00041000 P 04/17/15 41.0 17.20 18.40
GG 150717C00011000 C 07/17/15 11.0 10.95 13.60
GG 150717C00012000 C 07/17/15 12.0 10.50 12.10
GG 150717C00013000 C 07/17/15 13.0 9.65 10.95
GG 150717C00014000 C 07/17/15 14.0 8.45 10.00
GG 150717C00015000 C 07/17/15 15.0 7.55 9.00
GG 150717C00016000 C 07/17/15 16.0 6.65 8.10
GG 150717C00017000 C 07/17/15 17.0 6.15 7.20
GG 150717C00018000 C 07/17/15 18.0 5.70 6.35
GG 150717C00019000 C 07/17/15 19.0 5.35 5.55
GG 150717C00020000 C 07/17/15 20.0 4.70 4.80
GG 150717C00021000 C 07/17/15 21.0 4.00 4.15
GG 150717C00022000 C 07/17/15 22.0 3.40 3.55
GG 150717C00023000 C 07/17/15 23.0 2.86 2.96
GG 150717C00024000 C 07/17/15 24.0 2.39 2.49
GG 150717C00025000 C 07/17/15 25.0 1.98 2.07
GG 150717C00026000 C 07/17/15 26.0 1.61 1.71
GG 150717C00027000 C 07/17/15 27.0 1.32 1.41
GG 150717C00028000 C 07/17/15 28.0 1.06 1.15
GG 150717C00029000 C 07/17/15 29.0 0.86 0.94
GG 150717C00030000 C 07/17/15 30.0 0.70 0.78
GG 150717C00031000 C 07/17/15 31.0 0.56 0.64
GG 150717C00032000 C 07/17/15 32.0 0.45 0.52
GG 150717C00033000 C 07/17/15 33.0 0.36 0.43
GG 150717C00034000 C 07/17/15 34.0 0.29 0.35
GG 150717C00035000 C 07/17/15 35.0 0.23 0.30
GG 150717C00036000 C 07/17/15 36.0 0.19 0.25
GG 150717P00011000 P 07/17/15 11.0 0.02 0.07
GG 150717P00012000 P 07/17/15 12.0 0.04 0.10
GG 150717P00013000 P 07/17/15 13.0 0.07 0.13
GG 150717P00014000 P 07/17/15 14.0 0.12 0.17
GG 150717P00015000 P 07/17/15 15.0 0.19 0.24
GG 150717P00016000 P 07/17/15 16.0 0.28 0.33
GG 150717P00017000 P 07/17/15 17.0 0.41 0.45
GG 150717P00018000 P 07/17/15 18.0 0.57 0.62
GG 150717P00019000 P 07/17/15 19.0 0.78 0.84
GG 150717P00020000 P 07/17/15 20.0 1.04 1.11
GG 150717P00021000 P 07/17/15 21.0 1.38 1.44
GG 150717P00022000 P 07/17/15 22.0 1.76 1.83
GG 150717P00023000 P 07/17/15 23.0 2.22 2.29
GG 150717P00024000 P 07/17/15 24.0 2.75 2.81
GG 150717P00025000 P 07/17/15 25.0 3.30 3.40
GG 150717P00026000 P 07/17/15 26.0 3.95 4.05
GG 150717P00027000 P 07/17/15 27.0 4.65 4.75
GG 150717P00028000 P 07/17/15 28.0 5.40 5.50
GG 150717P00029000 P 07/17/15 29.0 6.15 6.30
GG 150717P00030000 P 07/17/15 30.0 7.00 7.15
GG 150717P00031000 P 07/17/15 31.0 7.85 8.15
GG 150717P00032000 P 07/17/15 32.0 8.75 9.05
GG 150717P00033000 P 07/17/15 33.0 9.65 10.45
GG 150717P00034000 P 07/17/15 34.0 10.55 11.40
GG 150717P00035000 P 07/17/15 35.0 11.50 12.85
GG 150717P00036000 P 07/17/15 36.0 12.45 13.65
GG 160115C00010000 C 01/15/16 10.0 11.40 14.70
GG 160115C00013000 C 01/15/16 13.0 9.25 11.15
GG 160115C00015000 C 01/15/16 15.0 8.50 9.20
GG 160115C00018000 C 01/15/16 18.0 6.15 6.80
GG 160115C00020000 C 01/15/16 20.0 5.25 5.50
GG 160115C00023000 C 01/15/16 23.0 3.65 3.85
GG 160115C00025000 C 01/15/16 25.0 2.72 2.92
GG 160115C00027000 C 01/15/16 27.0 2.13 2.22
GG 160115C00030000 C 01/15/16 30.0 1.38 1.45
GG 160115C00032000 C 01/15/16 32.0 0.94 1.11
GG 160115C00035000 C 01/15/16 35.0 0.59 0.73
GG 160115C00037000 C 01/15/16 37.0 0.48 0.56
GG 160115C00040000 C 01/15/16 40.0 0.33 0.39
GG 160115P00010000 P 01/15/16 10.0 0.06 0.11
GG 160115P00013000 P 01/15/16 13.0 0.25 0.30
GG 160115P00015000 P 01/15/16 15.0 0.48 0.55
GG 160115P00018000 P 01/15/16 18.0 1.11 1.20
GG 160115P00020000 P 01/15/16 20.0 1.80 1.88
GG 160115P00023000 P 01/15/16 23.0 3.10 3.25
GG 160115P00025000 P 01/15/16 25.0 4.25 4.40
GG 160115P00027000 P 01/15/16 27.0 5.55 5.70
GG 160115P00030000 P 01/15/16 30.0 7.80 7.95
GG 160115P00032000 P 01/15/16 32.0 9.40 9.55
GG 160115P00035000 P 01/15/16 35.0 12.05 13.15
GG 160115P00037000 P 01/15/16 37.0 13.80 14.95
GG 160115P00040000 P 01/15/16 40.0 16.55 17.80
GG 170120C00008000 C 01/20/17 8.0 13.40 17.40
GG 170120C00010000 C 01/20/17 10.0 11.45 14.20
GG 170120C00013000 C 01/20/17 13.0 9.75 11.45
GG 170120C00015000 C 01/20/17 15.0 8.60 9.90
GG 170120C00018000 C 01/20/17 18.0 6.65 8.15
GG 170120C00020000 C 01/20/17 20.0 6.35 6.75
GG 170120C00023000 C 01/20/17 23.0 4.95 5.30
GG 170120C00025000 C 01/20/17 25.0 4.20 4.55
GG 170120C00027000 C 01/20/17 27.0 3.55 3.85
GG 170120C00030000 C 01/20/17 30.0 2.70 3.05
GG 170120C00032000 C 01/20/17 32.0 2.25 2.54
GG 170120C00035000 C 01/20/17 35.0 1.73 2.00
GG 170120C00037000 C 01/20/17 37.0 1.44 1.73
GG 170120C00040000 C 01/20/17 40.0 1.05 1.44
GG 170120P00008000 P 01/20/17 8.0 0.11 0.26
GG 170120P00010000 P 01/20/17 10.0 0.32 0.48
GG 170120P00013000 P 01/20/17 13.0 0.82 0.99
GG 170120P00015000 P 01/20/17 15.0 1.34 1.48
GG 170120P00018000 P 01/20/17 18.0 2.35 2.51
GG 170120P00020000 P 01/20/17 20.0 3.20 3.40
GG 170120P00023000 P 01/20/17 23.0 4.75 4.95
GG 170120P00025000 P 01/20/17 25.0 5.90 6.15
GG 170120P00027000 P 01/20/17 27.0 7.20 7.50
GG 170120P00030000 P 01/20/17 30.0 9.30 9.65
GG 170120P00032000 P 01/20/17 32.0 10.85 11.25
GG 170120P00035000 P 01/20/17 35.0 13.25 13.70
GG 170120P00037000 P 01/20/17 37.0 14.95 15.40
GG 170120P00040000 P 01/20/17 40.0 15.30 18.90

OPRA data is delayed 15 minutes.