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 (2016-07-08)Premium Content

Goldcorp Inc (GG)
As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GG 160930C00011500 C 09/30/16 11.5 4.95 5.70
GG 160930C00012000 C 09/30/16 12.0 4.45 5.10
GG 160930C00012500 C 09/30/16 12.5 3.95 4.65
GG 160930C00013000 C 09/30/16 13.0 3.45 4.10
GG 160930C00013500 C 09/30/16 13.5 3.00 3.60
GG 160930C00014000 C 09/30/16 14.0 2.56 3.10
GG 160930C00014500 C 09/30/16 14.5 2.15 2.21
GG 160930C00015000 C 09/30/16 15.0 1.66 1.72
GG 160930C00015500 C 09/30/16 15.5 1.18 1.24
GG 160930C00016000 C 09/30/16 16.0 0.76 0.80
GG 160930C00016500 C 09/30/16 16.5 0.42 0.45
GG 160930C00017000 C 09/30/16 17.0 0.20 0.22
GG 160930C00017500 C 09/30/16 17.5 0.08 0.11
GG 160930C00018000 C 09/30/16 18.0 0.03 0.05
GG 160930C00018500 C 09/30/16 18.5 0.01 0.03
GG 160930C00019000 C 09/30/16 19.0 0.00 0.03
GG 160930C00019500 C 09/30/16 19.5 0.00 0.02
GG 160930C00020000 C 09/30/16 20.0 0.00 0.02
GG 160930C00020500 C 09/30/16 20.5 0.00 0.02
GG 160930C00021000 C 09/30/16 21.0 0.00 0.12
GG 160930C00021500 C 09/30/16 21.5 0.00 0.50
GG 160930C00022000 C 09/30/16 22.0 0.00 0.50
GG 160930C00022500 C 09/30/16 22.5 0.00 0.50
GG 160930C00023000 C 09/30/16 23.0 0.00 0.50
GG 160930C00023500 C 09/30/16 23.5 0.00 0.50
GG 160930C00024000 C 09/30/16 24.0 0.00 0.50
GG 160930C00024500 C 09/30/16 24.5 0.00 0.50
GG 160930C00025000 C 09/30/16 25.0 0.00 0.37
GG 160930C00025500 C 09/30/16 25.5 0.00 0.50
GG 160930C00026000 C 09/30/16 26.0 0.00 0.50
GG 160930C00026500 C 09/30/16 26.5 0.00 0.50
GG 160930C00027000 C 09/30/16 27.0 0.00 0.50
GG 160930C00027500 C 09/30/16 27.5 0.00 0.50
GG 160930C00028000 C 09/30/16 28.0 0.00 0.50
GG 160930C00028500 C 09/30/16 28.5 0.00 0.50
GG 160930P00011500 P 09/30/16 11.5 0.00 0.50
GG 160930P00012000 P 09/30/16 12.0 0.00 0.50
GG 160930P00012500 P 09/30/16 12.5 0.00 0.50
GG 160930P00013000 P 09/30/16 13.0 0.00 0.50
GG 160930P00013500 P 09/30/16 13.5 0.00 0.05
GG 160930P00014000 P 09/30/16 14.0 0.00 0.05
GG 160930P00014500 P 09/30/16 14.5 0.00 0.02
GG 160930P00015000 P 09/30/16 15.0 0.02 0.04
GG 160930P00015500 P 09/30/16 15.5 0.03 0.06
GG 160930P00016000 P 09/30/16 16.0 0.10 0.13
GG 160930P00016500 P 09/30/16 16.5 0.26 0.29
GG 160930P00017000 P 09/30/16 17.0 0.53 0.56
GG 160930P00017500 P 09/30/16 17.5 0.90 0.95
GG 160930P00018000 P 09/30/16 18.0 1.34 1.41
GG 160930P00018500 P 09/30/16 18.5 1.80 1.90
GG 160930P00019000 P 09/30/16 19.0 2.31 2.38
GG 160930P00019500 P 09/30/16 19.5 2.81 2.88
GG 160930P00020000 P 09/30/16 20.0 3.05 3.55
GG 160930P00020500 P 09/30/16 20.5 3.40 4.05
GG 160930P00021000 P 09/30/16 21.0 3.95 4.55
GG 160930P00021500 P 09/30/16 21.5 4.40 5.05
GG 160930P00022000 P 09/30/16 22.0 4.85 5.55
GG 160930P00022500 P 09/30/16 22.5 5.30 6.05
GG 160930P00023000 P 09/30/16 23.0 5.80 6.55
GG 160930P00023500 P 09/30/16 23.5 6.30 7.05
GG 160930P00024000 P 09/30/16 24.0 6.85 7.55
GG 160930P00024500 P 09/30/16 24.5 5.75 9.70
GG 160930P00025000 P 09/30/16 25.0 6.00 10.40
GG 160930P00025500 P 09/30/16 25.5 6.70 11.00
GG 160930P00026000 P 09/30/16 26.0 7.05 11.45
GG 160930P00026500 P 09/30/16 26.5 7.65 12.20
GG 160930P00027000 P 09/30/16 27.0 7.95 12.35
GG 160930P00027500 P 09/30/16 27.5 8.50 12.75
GG 160930P00028000 P 09/30/16 28.0 9.10 13.60
GG 160930P00028500 P 09/30/16 28.5 10.75 12.35
GG 161007C00009000 C 10/07/16 9.0 7.30 8.45
GG 161007C00009500 C 10/07/16 9.5 6.95 7.70
GG 161007C00010000 C 10/07/16 10.0 6.45 7.20
GG 161007C00010500 C 10/07/16 10.5 5.95 6.70
GG 161007C00011000 C 10/07/16 11.0 5.30 7.30
GG 161007C00011500 C 10/07/16 11.5 4.95 5.65
GG 161007C00012000 C 10/07/16 12.0 4.45 5.15
GG 161007C00012500 C 10/07/16 12.5 3.95 4.65
GG 161007C00013000 C 10/07/16 13.0 3.45 4.15
GG 161007C00013500 C 10/07/16 13.5 3.00 3.65
GG 161007C00014000 C 10/07/16 14.0 2.66 2.72
GG 161007C00014500 C 10/07/16 14.5 2.18 2.24
GG 161007C00015000 C 10/07/16 15.0 1.71 1.77
GG 161007C00015500 C 10/07/16 15.5 1.28 1.32
GG 161007C00016000 C 10/07/16 16.0 0.90 0.94
GG 161007C00016500 C 10/07/16 16.5 0.58 0.62
GG 161007C00017000 C 10/07/16 17.0 0.36 0.39
GG 161007C00017500 C 10/07/16 17.5 0.19 0.24
GG 161007C00018000 C 10/07/16 18.0 0.10 0.14
GG 161007C00018500 C 10/07/16 18.5 0.06 0.09
GG 161007C00019000 C 10/07/16 19.0 0.00 0.17
GG 161007C00019500 C 10/07/16 19.5 0.00 0.14
GG 161007C00020000 C 10/07/16 20.0 0.00 0.14
GG 161007C00020500 C 10/07/16 20.5 0.00 0.12
GG 161007C00021000 C 10/07/16 21.0 0.00 0.10
GG 161007C00021500 C 10/07/16 21.5 0.00 0.50
GG 161007C00022000 C 10/07/16 22.0 0.00 0.50
GG 161007C00022500 C 10/07/16 22.5 0.00 0.50
GG 161007C00023000 C 10/07/16 23.0 0.00 0.36
GG 161007C00023500 C 10/07/16 23.5 0.00 0.50
GG 161007C00024000 C 10/07/16 24.0 0.00 0.50
GG 161007C00024500 C 10/07/16 24.5 0.00 0.50
GG 161007P00009000 P 10/07/16 9.0 0.00 0.50
GG 161007P00009500 P 10/07/16 9.5 0.00 0.50
GG 161007P00010000 P 10/07/16 10.0 0.00 0.50
GG 161007P00010500 P 10/07/16 10.5 0.00 0.50
GG 161007P00011000 P 10/07/16 11.0 0.00 0.50
GG 161007P00011500 P 10/07/16 11.5 0.00 0.50
GG 161007P00012000 P 10/07/16 12.0 0.00 0.50
GG 161007P00012500 P 10/07/16 12.5 0.00 0.50
GG 161007P00013000 P 10/07/16 13.0 0.00 0.50
GG 161007P00013500 P 10/07/16 13.5 0.00 0.50
GG 161007P00014000 P 10/07/16 14.0 0.00 0.07
GG 161007P00014500 P 10/07/16 14.5 0.00 0.08
GG 161007P00015000 P 10/07/16 15.0 0.05 0.08
GG 161007P00015500 P 10/07/16 15.5 0.12 0.16
GG 161007P00016000 P 10/07/16 16.0 0.23 0.28
GG 161007P00016500 P 10/07/16 16.5 0.42 0.46
GG 161007P00017000 P 10/07/16 17.0 0.68 0.73
GG 161007P00017500 P 10/07/16 17.5 1.03 1.08
GG 161007P00018000 P 10/07/16 18.0 1.43 1.50
GG 161007P00018500 P 10/07/16 18.5 1.86 1.95
GG 161007P00019000 P 10/07/16 19.0 2.34 2.41
GG 161007P00019500 P 10/07/16 19.5 2.83 2.90
GG 161007P00020000 P 10/07/16 20.0 3.05 3.55
GG 161007P00020500 P 10/07/16 20.5 3.50 4.05
GG 161007P00021000 P 10/07/16 21.0 3.90 4.55
GG 161007P00021500 P 10/07/16 21.5 4.40 5.05
GG 161007P00022000 P 10/07/16 22.0 4.90 5.55
GG 161007P00022500 P 10/07/16 22.5 5.30 6.05
GG 161007P00023000 P 10/07/16 23.0 5.80 6.55
GG 161007P00023500 P 10/07/16 23.5 6.35 7.05
GG 161007P00024000 P 10/07/16 24.0 6.80 7.55
GG 161007P00024500 P 10/07/16 24.5 7.35 8.35
GG 161014C00008000 C 10/14/16 8.0 8.15 9.40
GG 161014C00008500 C 10/14/16 8.5 6.15 10.50
GG 161014C00009000 C 10/14/16 9.0 6.35 10.00
GG 161014C00009500 C 10/14/16 9.5 6.95 7.70
GG 161014C00010000 C 10/14/16 10.0 6.45 7.20
GG 161014C00010500 C 10/14/16 10.5 5.95 6.70
GG 161014C00011000 C 10/14/16 11.0 5.50 6.20
GG 161014C00011500 C 10/14/16 11.5 4.95 5.75
GG 161014C00012000 C 10/14/16 12.0 4.45 5.10
GG 161014C00012500 C 10/14/16 12.5 3.95 4.65
GG 161014C00013000 C 10/14/16 13.0 3.45 4.15
GG 161014C00013500 C 10/14/16 13.5 3.00 3.60
GG 161014C00014000 C 10/14/16 14.0 2.69 2.75
GG 161014C00014500 C 10/14/16 14.5 2.22 2.27
GG 161014C00015000 C 10/14/16 15.0 1.77 1.84
GG 161014C00015500 C 10/14/16 15.5 1.36 1.41
GG 161014C00016000 C 10/14/16 16.0 1.00 1.05
GG 161014C00016500 C 10/14/16 16.5 0.70 0.75
GG 161014C00017000 C 10/14/16 17.0 0.47 0.51
GG 161014C00017500 C 10/14/16 17.5 0.30 0.33
GG 161014C00018000 C 10/14/16 18.0 0.18 0.23
GG 161014C00018500 C 10/14/16 18.5 0.10 0.21
GG 161014C00019000 C 10/14/16 19.0 0.07 0.11
GG 161014C00019500 C 10/14/16 19.5 0.04 0.08
GG 161014C00020000 C 10/14/16 20.0 0.01 0.14
GG 161014C00020500 C 10/14/16 20.5 0.00 0.11
GG 161014C00021000 C 10/14/16 21.0 0.00 0.36
GG 161014C00021500 C 10/14/16 21.5 0.00 0.50
GG 161014C00022000 C 10/14/16 22.0 0.00 0.50
GG 161014C00022500 C 10/14/16 22.5 0.00 0.50
GG 161014C00023000 C 10/14/16 23.0 0.00 0.50
GG 161014C00023500 C 10/14/16 23.5 0.00 0.50
GG 161014C00024000 C 10/14/16 24.0 0.00 0.50
GG 161014C00024500 C 10/14/16 24.5 0.00 0.50
GG 161014P00008000 P 10/14/16 8.0 0.00 0.50
GG 161014P00008500 P 10/14/16 8.5 0.00 0.50
GG 161014P00009000 P 10/14/16 9.0 0.00 0.50
GG 161014P00009500 P 10/14/16 9.5 0.00 0.50
GG 161014P00010000 P 10/14/16 10.0 0.00 0.50
GG 161014P00010500 P 10/14/16 10.5 0.00 0.50
GG 161014P00011000 P 10/14/16 11.0 0.00 0.50
GG 161014P00011500 P 10/14/16 11.5 0.00 0.50
GG 161014P00012000 P 10/14/16 12.0 0.00 0.50
GG 161014P00012500 P 10/14/16 12.5 0.00 0.50
GG 161014P00013000 P 10/14/16 13.0 0.00 0.50
GG 161014P00013500 P 10/14/16 13.5 0.00 0.50
GG 161014P00014000 P 10/14/16 14.0 0.00 0.11
GG 161014P00014500 P 10/14/16 14.5 0.00 0.46
GG 161014P00015000 P 10/14/16 15.0 0.00 0.17
GG 161014P00015500 P 10/14/16 15.5 0.19 0.24
GG 161014P00016000 P 10/14/16 16.0 0.33 0.37
GG 161014P00016500 P 10/14/16 16.5 0.53 0.58
GG 161014P00017000 P 10/14/16 17.0 0.80 0.84
GG 161014P00017500 P 10/14/16 17.5 1.13 1.18
GG 161014P00018000 P 10/14/16 18.0 1.51 1.56
GG 161014P00018500 P 10/14/16 18.5 1.93 1.99
GG 161014P00019000 P 10/14/16 19.0 2.37 2.47
GG 161014P00019500 P 10/14/16 19.5 2.84 3.10
GG 161014P00020000 P 10/14/16 20.0 3.00 3.60
GG 161014P00020500 P 10/14/16 20.5 3.40 4.10
GG 161014P00021000 P 10/14/16 21.0 3.90 4.55
GG 161014P00021500 P 10/14/16 21.5 4.45 5.05
GG 161014P00022000 P 10/14/16 22.0 4.90 5.55
GG 161014P00022500 P 10/14/16 22.5 5.30 6.05
GG 161014P00023000 P 10/14/16 23.0 5.80 6.55
GG 161014P00023500 P 10/14/16 23.5 6.30 7.05
GG 161014P00024000 P 10/14/16 24.0 6.80 7.60
GG 161014P00024500 P 10/14/16 24.5 7.30 8.10
GG 161021C00007000 C 10/21/16 7.0 9.25 10.35
GG 161021C00008000 C 10/21/16 8.0 8.25 10.25
GG 161021C00008500 C 10/21/16 8.5 7.75 10.45
GG 161021C00009000 C 10/21/16 9.0 6.50 9.95
GG 161021C00009500 C 10/21/16 9.5 6.95 7.70
GG 161021C00010000 C 10/21/16 10.0 6.45 7.15
GG 161021C00010500 C 10/21/16 10.5 5.95 6.70
GG 161021C00011000 C 10/21/16 11.0 5.45 6.05
GG 161021C00011500 C 10/21/16 11.5 4.95 5.65
GG 161021C00012000 C 10/21/16 12.0 4.45 5.15
GG 161021C00012500 C 10/21/16 12.5 4.00 4.65
GG 161021C00013000 C 10/21/16 13.0 3.50 4.15
GG 161021C00013500 C 10/21/16 13.5 3.00 3.70
GG 161021C00014000 C 10/21/16 14.0 2.72 2.78
GG 161021C00014500 C 10/21/16 14.5 2.26 2.32
GG 161021C00015000 C 10/21/16 15.0 1.83 1.88
GG 161021C00015500 C 10/21/16 15.5 1.44 1.48
GG 161021C00016000 C 10/21/16 16.0 1.10 1.13
GG 161021C00016500 C 10/21/16 16.5 0.81 0.84
GG 161021C00017000 C 10/21/16 17.0 0.57 0.59
GG 161021C00017500 C 10/21/16 17.5 0.40 0.42
GG 161021C00018000 C 10/21/16 18.0 0.28 0.29
GG 161021C00018500 C 10/21/16 18.5 0.18 0.20
GG 161021C00019000 C 10/21/16 19.0 0.12 0.14
GG 161021C00019500 C 10/21/16 19.5 0.08 0.10
GG 161021C00020000 C 10/21/16 20.0 0.06 0.07
GG 161021C00020500 C 10/21/16 20.5 0.04 0.06
GG 161021C00021000 C 10/21/16 21.0 0.02 0.04
GG 161021C00021500 C 10/21/16 21.5 0.02 0.04
GG 161021C00022000 C 10/21/16 22.0 0.01 0.03
GG 161021C00022500 C 10/21/16 22.5 0.01 0.03
GG 161021C00023000 C 10/21/16 23.0 0.00 0.03
GG 161021C00024000 C 10/21/16 24.0 0.00 0.04
GG 161021C00025000 C 10/21/16 25.0 0.00 0.04
GG 161021C00026000 C 10/21/16 26.0 0.00 0.04
GG 161021C00027000 C 10/21/16 27.0 0.00 0.03
GG 161021C00028000 C 10/21/16 28.0 0.00 0.03
GG 161021C00029000 C 10/21/16 29.0 0.00 0.02
GG 161021C00030000 C 10/21/16 30.0 0.00 0.02
GG 161021C00031000 C 10/21/16 31.0 0.00 0.02
GG 161021C00032000 C 10/21/16 32.0 0.00 0.02
GG 161021C00033000 C 10/21/16 33.0 0.00 0.01
GG 161021P00007000 P 10/21/16 7.0 0.00 0.01
GG 161021P00008000 P 10/21/16 8.0 0.00 0.01
GG 161021P00008500 P 10/21/16 8.5 0.00 0.02
GG 161021P00009000 P 10/21/16 9.0 0.00 0.02
GG 161021P00009500 P 10/21/16 9.5 0.00 0.02
GG 161021P00010000 P 10/21/16 10.0 0.00 0.02
GG 161021P00010500 P 10/21/16 10.5 0.00 0.03
GG 161021P00011000 P 10/21/16 11.0 0.00 0.03
GG 161021P00011500 P 10/21/16 11.5 0.00 0.04
GG 161021P00012000 P 10/21/16 12.0 0.00 0.03
GG 161021P00012500 P 10/21/16 12.5 0.01 0.03
GG 161021P00013000 P 10/21/16 13.0 0.02 0.04
GG 161021P00013500 P 10/21/16 13.5 0.03 0.05
GG 161021P00014000 P 10/21/16 14.0 0.06 0.08
GG 161021P00014500 P 10/21/16 14.5 0.10 0.13
GG 161021P00015000 P 10/21/16 15.0 0.16 0.19
GG 161021P00015500 P 10/21/16 15.5 0.27 0.29
GG 161021P00016000 P 10/21/16 16.0 0.42 0.45
GG 161021P00016500 P 10/21/16 16.5 0.63 0.66
GG 161021P00017000 P 10/21/16 17.0 0.90 0.92
GG 161021P00017500 P 10/21/16 17.5 1.21 1.25
GG 161021P00018000 P 10/21/16 18.0 1.58 1.63
GG 161021P00018500 P 10/21/16 18.5 1.98 2.04
GG 161021P00019000 P 10/21/16 19.0 2.41 2.48
GG 161021P00019500 P 10/21/16 19.5 2.87 3.10
GG 161021P00020000 P 10/21/16 20.0 3.35 3.60
GG 161021P00020500 P 10/21/16 20.5 3.50 4.10
GG 161021P00021000 P 10/21/16 21.0 4.30 4.55
GG 161021P00021500 P 10/21/16 21.5 4.40 5.05
GG 161021P00022000 P 10/21/16 22.0 4.90 5.55
GG 161021P00022500 P 10/21/16 22.5 5.40 6.05
GG 161021P00023000 P 10/21/16 23.0 5.80 6.55
GG 161021P00024000 P 10/21/16 24.0 6.95 7.55
GG 161021P00025000 P 10/21/16 25.0 7.95 8.55
GG 161021P00026000 P 10/21/16 26.0 8.60 10.95
GG 161021P00027000 P 10/21/16 27.0 8.75 11.95
GG 161021P00028000 P 10/21/16 28.0 10.30 11.75
GG 161021P00029000 P 10/21/16 29.0 11.25 12.80
GG 161021P00030000 P 10/21/16 30.0 12.85 13.80
GG 161021P00031000 P 10/21/16 31.0 13.25 14.80
GG 161021P00032000 P 10/21/16 32.0 13.25 15.80
GG 161021P00033000 P 10/21/16 33.0 15.85 16.80
GG 161028C00011500 C 10/28/16 11.5 4.95 5.60
GG 161028C00012000 C 10/28/16 12.0 4.45 5.15
GG 161028C00012500 C 10/28/16 12.5 4.00 4.60
GG 161028C00013000 C 10/28/16 13.0 3.50 4.15
GG 161028C00013500 C 10/28/16 13.5 3.05 3.65
GG 161028C00014000 C 10/28/16 14.0 2.70 3.20
GG 161028C00014500 C 10/28/16 14.5 2.31 2.44
GG 161028C00015000 C 10/28/16 15.0 1.91 2.01
GG 161028C00015500 C 10/28/16 15.5 1.55 1.61
GG 161028C00016000 C 10/28/16 16.0 1.23 1.28
GG 161028C00016500 C 10/28/16 16.5 0.95 1.00
GG 161028C00017000 C 10/28/16 17.0 0.72 0.76
GG 161028C00017500 C 10/28/16 17.5 0.53 0.57
GG 161028C00018000 C 10/28/16 18.0 0.39 0.43
GG 161028C00018500 C 10/28/16 18.5 0.29 0.32
GG 161028C00019000 C 10/28/16 19.0 0.19 0.24
GG 161028C00019500 C 10/28/16 19.5 0.13 0.26
GG 161028C00020000 C 10/28/16 20.0 0.01 0.29
GG 161028C00020500 C 10/28/16 20.5 0.00 0.47
GG 161028C00021000 C 10/28/16 21.0 0.00 0.36
GG 161028C00021500 C 10/28/16 21.5 0.00 0.48
GG 161028C00022000 C 10/28/16 22.0 0.00 0.34
GG 161028C00022500 C 10/28/16 22.5 0.00 0.50
GG 161028C00023000 C 10/28/16 23.0 0.00 0.25
GG 161028C00023500 C 10/28/16 23.5 0.00 0.50
GG 161028C00024000 C 10/28/16 24.0 0.00 0.50
GG 161028C00024500 C 10/28/16 24.5 0.00 0.50
GG 161028P00011500 P 10/28/16 11.5 0.00 0.50
GG 161028P00012000 P 10/28/16 12.0 0.00 0.50
GG 161028P00012500 P 10/28/16 12.5 0.00 0.49
GG 161028P00013000 P 10/28/16 13.0 0.01 0.17
GG 161028P00013500 P 10/28/16 13.5 0.00 0.50
GG 161028P00014000 P 10/28/16 14.0 0.01 0.48
GG 161028P00014500 P 10/28/16 14.5 0.10 0.42
GG 161028P00015000 P 10/28/16 15.0 0.26 0.32
GG 161028P00015500 P 10/28/16 15.5 0.39 0.43
GG 161028P00016000 P 10/28/16 16.0 0.56 0.59
GG 161028P00016500 P 10/28/16 16.5 0.77 0.82
GG 161028P00017000 P 10/28/16 17.0 1.03 1.09
GG 161028P00017500 P 10/28/16 17.5 1.34 1.40
GG 161028P00018000 P 10/28/16 18.0 1.69 1.76
GG 161028P00018500 P 10/28/16 18.5 2.08 2.16
GG 161028P00019000 P 10/28/16 19.0 2.51 2.57
GG 161028P00019500 P 10/28/16 19.5 2.93 3.20
GG 161028P00020000 P 10/28/16 20.0 3.10 3.65
GG 161028P00020500 P 10/28/16 20.5 3.50 4.15
GG 161028P00021000 P 10/28/16 21.0 3.95 4.60
GG 161028P00021500 P 10/28/16 21.5 4.40 5.10
GG 161028P00022000 P 10/28/16 22.0 4.90 5.60
GG 161028P00022500 P 10/28/16 22.5 5.35 6.10
GG 161028P00023000 P 10/28/16 23.0 5.85 6.60
GG 161028P00023500 P 10/28/16 23.5 6.35 7.10
GG 161028P00024000 P 10/28/16 24.0 6.85 7.60
GG 161028P00024500 P 10/28/16 24.5 7.30 8.15
GG 161104C00009000 C 11/04/16 9.0 6.95 8.45
GG 161104C00009500 C 11/04/16 9.5 6.95 7.80
GG 161104C00010000 C 11/04/16 10.0 6.45 7.25
GG 161104C00010500 C 11/04/16 10.5 5.95 6.70
GG 161104C00011000 C 11/04/16 11.0 5.45 6.25
GG 161104C00011500 C 11/04/16 11.5 4.95 5.65
GG 161104C00012000 C 11/04/16 12.0 4.50 5.20
GG 161104C00012500 C 11/04/16 12.5 4.00 4.70
GG 161104C00013000 C 11/04/16 13.0 3.55 4.15
GG 161104C00013500 C 11/04/16 13.5 3.10 3.80
GG 161104C00014000 C 11/04/16 14.0 2.74 3.30
GG 161104C00014500 C 11/04/16 14.5 2.24 2.50
GG 161104C00015000 C 11/04/16 15.0 1.86 2.11
GG 161104C00015500 C 11/04/16 15.5 1.64 1.70
GG 161104C00016000 C 11/04/16 16.0 1.30 1.37
GG 161104C00016500 C 11/04/16 16.5 1.03 1.10
GG 161104C00017000 C 11/04/16 17.0 0.80 0.86
GG 161104C00017500 C 11/04/16 17.5 0.61 0.66
GG 161104C00018000 C 11/04/16 18.0 0.45 0.51
GG 161104C00018500 C 11/04/16 18.5 0.33 0.40
GG 161104C00019000 C 11/04/16 19.0 0.23 0.33
GG 161104C00019500 C 11/04/16 19.5 0.18 0.30
GG 161104C00020000 C 11/04/16 20.0 0.14 0.22
GG 161104C00020500 C 11/04/16 20.5 0.09 0.46
GG 161104C00021000 C 11/04/16 21.0 0.01 0.35
GG 161104C00021500 C 11/04/16 21.5 0.00 0.49
GG 161104C00022000 C 11/04/16 22.0 0.00 0.23
GG 161104C00022500 C 11/04/16 22.5 0.00 0.48
GG 161104C00023000 C 11/04/16 23.0 0.00 0.23
GG 161104C00023500 C 11/04/16 23.5 0.00 0.50
GG 161104C00024000 C 11/04/16 24.0 0.00 0.12
GG 161104C00024500 C 11/04/16 24.5 0.00 0.49
GG 161104P00009000 P 11/04/16 9.0 0.00 0.50
GG 161104P00009500 P 11/04/16 9.5 0.00 0.50
GG 161104P00010000 P 11/04/16 10.0 0.00 0.50
GG 161104P00010500 P 11/04/16 10.5 0.00 0.50
GG 161104P00011000 P 11/04/16 11.0 0.00 0.50
GG 161104P00011500 P 11/04/16 11.5 0.00 0.50
GG 161104P00012000 P 11/04/16 12.0 0.00 0.50
GG 161104P00012500 P 11/04/16 12.5 0.00 0.49
GG 161104P00013000 P 11/04/16 13.0 0.00 0.17
GG 161104P00013500 P 11/04/16 13.5 0.00 0.48
GG 161104P00014000 P 11/04/16 14.0 0.13 0.38
GG 161104P00014500 P 11/04/16 14.5 0.22 0.40
GG 161104P00015000 P 11/04/16 15.0 0.32 0.37
GG 161104P00015500 P 11/04/16 15.5 0.45 0.51
GG 161104P00016000 P 11/04/16 16.0 0.63 0.69
GG 161104P00016500 P 11/04/16 16.5 0.86 0.92
GG 161104P00017000 P 11/04/16 17.0 1.13 1.17
GG 161104P00017500 P 11/04/16 17.5 1.43 1.51
GG 161104P00018000 P 11/04/16 18.0 1.78 1.90
GG 161104P00018500 P 11/04/16 18.5 2.06 2.26
GG 161104P00019000 P 11/04/16 19.0 2.48 2.67
GG 161104P00019500 P 11/04/16 19.5 3.00 3.25
GG 161104P00020000 P 11/04/16 20.0 3.15 3.65
GG 161104P00020500 P 11/04/16 20.5 3.60 4.15
GG 161104P00021000 P 11/04/16 21.0 3.95 4.65
GG 161104P00021500 P 11/04/16 21.5 4.45 5.15
GG 161104P00022000 P 11/04/16 22.0 4.95 5.65
GG 161104P00022500 P 11/04/16 22.5 5.40 6.10
GG 161104P00023000 P 11/04/16 23.0 5.90 6.60
GG 161104P00023500 P 11/04/16 23.5 6.40 7.10
GG 161104P00024000 P 11/04/16 24.0 6.90 7.60
GG 161104P00024500 P 11/04/16 24.5 7.35 8.10
GG 161118C00007000 C 11/18/16 7.0 9.40 10.55
GG 161118C00008000 C 11/18/16 8.0 6.85 10.20
GG 161118C00009000 C 11/18/16 9.0 6.75 10.00
GG 161118C00010000 C 11/18/16 10.0 6.45 7.15
GG 161118C00011000 C 11/18/16 11.0 5.50 6.15
GG 161118C00012000 C 11/18/16 12.0 4.50 5.15
GG 161118C00013000 C 11/18/16 13.0 3.60 4.25
GG 161118C00014000 C 11/18/16 14.0 2.89 3.25
GG 161118C00015000 C 11/18/16 15.0 2.12 2.17
GG 161118C00016000 C 11/18/16 16.0 1.48 1.52
GG 161118C00017000 C 11/18/16 17.0 1.00 1.01
GG 161118C00018000 C 11/18/16 18.0 0.63 0.66
GG 161118C00019000 C 11/18/16 19.0 0.39 0.43
GG 161118C00020000 C 11/18/16 20.0 0.24 0.27
GG 161118C00021000 C 11/18/16 21.0 0.15 0.18
GG 161118C00022000 C 11/18/16 22.0 0.10 0.13
GG 161118C00023000 C 11/18/16 23.0 0.06 0.09
GG 161118C00024000 C 11/18/16 24.0 0.04 0.06
GG 161118C00025000 C 11/18/16 25.0 0.03 0.05
GG 161118P00007000 P 11/18/16 7.0 0.00 0.02
GG 161118P00008000 P 11/18/16 8.0 0.00 0.02
GG 161118P00009000 P 11/18/16 9.0 0.00 0.03
GG 161118P00010000 P 11/18/16 10.0 0.00 0.04
GG 161118P00011000 P 11/18/16 11.0 0.01 0.04
GG 161118P00012000 P 11/18/16 12.0 0.04 0.07
GG 161118P00013000 P 11/18/16 13.0 0.09 0.13
GG 161118P00014000 P 11/18/16 14.0 0.23 0.26
GG 161118P00015000 P 11/18/16 15.0 0.45 0.48
GG 161118P00016000 P 11/18/16 16.0 0.81 0.83
GG 161118P00017000 P 11/18/16 17.0 1.29 1.33
GG 161118P00018000 P 11/18/16 18.0 1.93 1.98
GG 161118P00019000 P 11/18/16 19.0 2.69 2.75
GG 161118P00020000 P 11/18/16 20.0 3.25 3.75
GG 161118P00021000 P 11/18/16 21.0 4.10 4.65
GG 161118P00022000 P 11/18/16 22.0 5.00 5.65
GG 161118P00023000 P 11/18/16 23.0 5.95 6.60
GG 161118P00024000 P 11/18/16 24.0 6.95 7.60
GG 161118P00025000 P 11/18/16 25.0 7.90 8.60
GG 170120C00005000 C 01/20/17 5.0 11.45 12.25
GG 170120C00007000 C 01/20/17 7.0 9.45 10.35
GG 170120C00008000 C 01/20/17 8.0 8.45 9.35
GG 170120C00009000 C 01/20/17 9.0 7.45 8.40
GG 170120C00010000 C 01/20/17 10.0 6.50 7.40
GG 170120C00011000 C 01/20/17 11.0 5.40 6.50
GG 170120C00012000 C 01/20/17 12.0 4.75 5.00
GG 170120C00013000 C 01/20/17 13.0 3.90 4.10
GG 170120C00014000 C 01/20/17 14.0 3.20 3.35
GG 170120C00015000 C 01/20/17 15.0 2.54 2.59
GG 170120C00016000 C 01/20/17 16.0 1.96 2.01
GG 170120C00017000 C 01/20/17 17.0 1.50 1.53
GG 170120C00018000 C 01/20/17 18.0 1.11 1.15
GG 170120C00019000 C 01/20/17 19.0 0.81 0.87
GG 170120C00020000 C 01/20/17 20.0 0.60 0.63
GG 170120C00021000 C 01/20/17 21.0 0.44 0.48
GG 170120C00022000 C 01/20/17 22.0 0.33 0.36
GG 170120C00023000 C 01/20/17 23.0 0.24 0.27
GG 170120C00024000 C 01/20/17 24.0 0.18 0.21
GG 170120C00025000 C 01/20/17 25.0 0.14 0.17
GG 170120C00026000 C 01/20/17 26.0 0.11 0.15
GG 170120C00027000 C 01/20/17 27.0 0.08 0.13
GG 170120C00028000 C 01/20/17 28.0 0.06 0.11
GG 170120C00029000 C 01/20/17 29.0 0.05 0.10
GG 170120C00030000 C 01/20/17 30.0 0.05 0.08
GG 170120C00031000 C 01/20/17 31.0 0.04 0.08
GG 170120C00032000 C 01/20/17 32.0 0.03 0.07
GG 170120C00033000 C 01/20/17 33.0 0.03 0.07
GG 170120C00034000 C 01/20/17 34.0 0.02 0.06
GG 170120C00035000 C 01/20/17 35.0 0.02 0.06
GG 170120C00036000 C 01/20/17 36.0 0.01 0.05
GG 170120C00037000 C 01/20/17 37.0 0.01 0.05
GG 170120C00038000 C 01/20/17 38.0 0.01 0.05
GG 170120C00039000 C 01/20/17 39.0 0.01 0.05
GG 170120C00040000 C 01/20/17 40.0 0.00 0.05
GG 170120P00005000 P 01/20/17 5.0 0.00 0.02
GG 170120P00007000 P 01/20/17 7.0 0.00 0.04
GG 170120P00008000 P 01/20/17 8.0 0.00 0.05
GG 170120P00009000 P 01/20/17 9.0 0.02 0.07
GG 170120P00010000 P 01/20/17 10.0 0.05 0.08
GG 170120P00011000 P 01/20/17 11.0 0.09 0.13
GG 170120P00012000 P 01/20/17 12.0 0.18 0.22
GG 170120P00013000 P 01/20/17 13.0 0.31 0.36
GG 170120P00014000 P 01/20/17 14.0 0.53 0.58
GG 170120P00015000 P 01/20/17 15.0 0.86 0.89
GG 170120P00016000 P 01/20/17 16.0 1.27 1.31
GG 170120P00017000 P 01/20/17 17.0 1.79 1.82
GG 170120P00018000 P 01/20/17 18.0 2.40 2.44
GG 170120P00019000 P 01/20/17 19.0 3.05 3.15
GG 170120P00020000 P 01/20/17 20.0 3.85 3.95
GG 170120P00021000 P 01/20/17 21.0 4.70 4.90
GG 170120P00022000 P 01/20/17 22.0 5.55 5.80
GG 170120P00023000 P 01/20/17 23.0 6.50 6.70
GG 170120P00024000 P 01/20/17 24.0 7.40 7.65
GG 170120P00025000 P 01/20/17 25.0 8.35 8.60
GG 170120P00026000 P 01/20/17 26.0 9.35 9.55
GG 170120P00027000 P 01/20/17 27.0 9.90 10.65
GG 170120P00028000 P 01/20/17 28.0 10.95 11.60
GG 170120P00029000 P 01/20/17 29.0 11.75 12.85
GG 170120P00030000 P 01/20/17 30.0 12.90 13.70
GG 170120P00031000 P 01/20/17 31.0 13.80 14.80
GG 170120P00032000 P 01/20/17 32.0 14.90 15.75
GG 170120P00033000 P 01/20/17 33.0 15.35 16.85
GG 170120P00034000 P 01/20/17 34.0 16.75 17.85
GG 170120P00035000 P 01/20/17 35.0 17.40 18.55
GG 170120P00036000 P 01/20/17 36.0 18.30 19.85
GG 170120P00037000 P 01/20/17 37.0 19.80 20.55
GG 170120P00038000 P 01/20/17 38.0 20.25 22.10
GG 170120P00039000 P 01/20/17 39.0 20.25 24.75
GG 170120P00040000 P 01/20/17 40.0 22.10 24.10
GG 170421C00009000 C 04/21/17 9.0 7.45 8.45
GG 170421C00010000 C 04/21/17 10.0 6.60 7.55
GG 170421C00011000 C 04/21/17 11.0 5.85 6.10
GG 170421C00012000 C 04/21/17 12.0 5.00 5.30
GG 170421C00013000 C 04/21/17 13.0 4.25 4.50
GG 170421C00014000 C 04/21/17 14.0 3.55 3.80
GG 170421C00015000 C 04/21/17 15.0 2.90 3.15
GG 170421C00016000 C 04/21/17 16.0 2.44 2.59
GG 170421C00017000 C 04/21/17 17.0 2.03 2.12
GG 170421C00018000 C 04/21/17 18.0 1.65 1.73
GG 170421C00019000 C 04/21/17 19.0 1.33 1.43
GG 170421C00020000 C 04/21/17 20.0 1.08 1.15
GG 170421C00021000 C 04/21/17 21.0 0.87 0.94
GG 170421C00022000 C 04/21/17 22.0 0.70 0.77
GG 170421C00023000 C 04/21/17 23.0 0.57 0.63
GG 170421C00024000 C 04/21/17 24.0 0.45 0.56
GG 170421C00025000 C 04/21/17 25.0 0.37 0.46
GG 170421C00026000 C 04/21/17 26.0 0.31 0.40
GG 170421C00027000 C 04/21/17 27.0 0.25 0.33
GG 170421C00028000 C 04/21/17 28.0 0.22 0.28
GG 170421C00029000 C 04/21/17 29.0 0.19 0.27
GG 170421C00030000 C 04/21/17 30.0 0.17 0.22
GG 170421C00031000 C 04/21/17 31.0 0.14 0.19
GG 170421C00032000 C 04/21/17 32.0 0.13 0.17
GG 170421C00033000 C 04/21/17 33.0 0.11 0.19
GG 170421C00034000 C 04/21/17 34.0 0.10 0.14
GG 170421C00035000 C 04/21/17 35.0 0.09 0.13
GG 170421P00009000 P 04/21/17 9.0 0.09 0.13
GG 170421P00010000 P 04/21/17 10.0 0.16 0.20
GG 170421P00011000 P 04/21/17 11.0 0.26 0.31
GG 170421P00012000 P 04/21/17 12.0 0.41 0.47
GG 170421P00013000 P 04/21/17 13.0 0.63 0.69
GG 170421P00014000 P 04/21/17 14.0 0.92 0.98
GG 170421P00015000 P 04/21/17 15.0 1.28 1.37
GG 170421P00016000 P 04/21/17 16.0 1.75 1.82
GG 170421P00017000 P 04/21/17 17.0 2.27 2.37
GG 170421P00018000 P 04/21/17 18.0 2.88 3.05
GG 170421P00019000 P 04/21/17 19.0 3.55 3.70
GG 170421P00020000 P 04/21/17 20.0 4.30 4.45
GG 170421P00021000 P 04/21/17 21.0 5.10 5.30
GG 170421P00022000 P 04/21/17 22.0 5.90 6.20
GG 170421P00023000 P 04/21/17 23.0 6.80 7.00
GG 170421P00024000 P 04/21/17 24.0 7.65 7.95
GG 170421P00025000 P 04/21/17 25.0 8.60 8.90
GG 170421P00026000 P 04/21/17 26.0 9.50 9.80
GG 170421P00027000 P 04/21/17 27.0 10.45 10.75
GG 170421P00028000 P 04/21/17 28.0 11.45 11.70
GG 170421P00029000 P 04/21/17 29.0 12.40 12.65
GG 170421P00030000 P 04/21/17 30.0 13.40 13.65
GG 170421P00031000 P 04/21/17 31.0 13.95 14.75
GG 170421P00032000 P 04/21/17 32.0 14.80 15.80
GG 170421P00033000 P 04/21/17 33.0 15.85 16.70
GG 170421P00034000 P 04/21/17 34.0 16.85 17.70
GG 170421P00035000 P 04/21/17 35.0 17.85 18.65
GG 180119C00003000 C 01/19/18 3.0 12.90 15.40
GG 180119C00005000 C 01/19/18 5.0 11.40 13.45
GG 180119C00008000 C 01/19/18 8.0 8.65 10.15
GG 180119C00010000 C 01/19/18 10.0 7.10 7.75
GG 180119C00012000 C 01/19/18 12.0 5.75 6.35
GG 180119C00015000 C 01/19/18 15.0 4.00 4.55
GG 180119C00017000 C 01/19/18 17.0 3.15 3.45
GG 180119C00020000 C 01/19/18 20.0 2.19 2.42
GG 180119C00022000 C 01/19/18 22.0 1.75 1.95
GG 180119C00025000 C 01/19/18 25.0 1.23 1.40
GG 180119C00030000 C 01/19/18 30.0 0.67 0.98
GG 180119C00035000 C 01/19/18 35.0 0.45 0.71
GG 180119P00003000 P 01/19/18 3.0 0.00 0.15
GG 180119P00005000 P 01/19/18 5.0 0.05 0.26
GG 180119P00008000 P 01/19/18 8.0 0.12 0.46
GG 180119P00010000 P 01/19/18 10.0 0.39 0.91
GG 180119P00012000 P 01/19/18 12.0 1.03 1.16
GG 180119P00015000 P 01/19/18 15.0 2.19 2.37
GG 180119P00017000 P 01/19/18 17.0 3.25 3.45
GG 180119P00020000 P 01/19/18 20.0 5.15 5.55
GG 180119P00022000 P 01/19/18 22.0 6.60 7.10
GG 180119P00025000 P 01/19/18 25.0 9.05 9.75
GG 180119P00030000 P 01/19/18 30.0 13.55 14.10
GG 180119P00035000 P 01/19/18 35.0 18.35 19.00
GG 190118C00003000 C 01/18/19 3.0 12.55 15.65
GG 190118C00005000 C 01/18/19 5.0 10.65 14.20
GG 190118C00008000 C 01/18/19 8.0 8.90 10.05
GG 190118C00010000 C 01/18/19 10.0 7.70 8.55
GG 190118C00013000 C 01/18/19 13.0 6.05 6.80
GG 190118C00015000 C 01/18/19 15.0 4.95 5.80
GG 190118C00017000 C 01/18/19 17.0 4.15 4.95
GG 190118C00020000 C 01/18/19 20.0 3.30 3.80
GG 190118C00022000 C 01/18/19 22.0 2.66 3.35
GG 190118C00025000 C 01/18/19 25.0 2.19 2.66
GG 190118C00027000 C 01/18/19 27.0 1.74 2.32
GG 190118C00030000 C 01/18/19 30.0 1.44 1.97
GG 190118P00003000 P 01/18/19 3.0 0.00 0.21
GG 190118P00005000 P 01/18/19 5.0 0.06 0.36
GG 190118P00008000 P 01/18/19 8.0 0.44 0.98
GG 190118P00010000 P 01/18/19 10.0 0.99 1.49
GG 190118P00013000 P 01/18/19 13.0 2.06 2.69
GG 190118P00015000 P 01/18/19 15.0 3.05 3.60
GG 190118P00017000 P 01/18/19 17.0 4.20 4.70
GG 190118P00020000 P 01/18/19 20.0 6.15 6.85
GG 190118P00022000 P 01/18/19 22.0 7.55 8.25
GG 190118P00025000 P 01/18/19 25.0 9.85 10.85
GG 190118P00027000 P 01/18/19 27.0 11.55 12.25
GG 190118P00030000 P 01/18/19 30.0 14.10 15.20

OPRA data is delayed 15 minutes.