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 (2016-10-07)Premium Content

Goldcorp Inc (GG)
As of Dec 9 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GG 161216C00006000 C 12/16/16 6.0 6.95 7.75
GG 161216C00006500 C 12/16/16 6.5 6.45 7.00
GG 161216C00007000 C 12/16/16 7.0 6.00 6.45
GG 161216C00007500 C 12/16/16 7.5 5.45 6.00
GG 161216C00008000 C 12/16/16 8.0 5.00 5.45
GG 161216C00008500 C 12/16/16 8.5 4.30 5.00
GG 161216C00009000 C 12/16/16 9.0 3.80 4.50
GG 161216C00009500 C 12/16/16 9.5 3.30 4.00
GG 161216C00010000 C 12/16/16 10.0 3.00 3.50
GG 161216C00010500 C 12/16/16 10.5 2.49 3.05
GG 161216C00011000 C 12/16/16 11.0 2.03 2.50
GG 161216C00011500 C 12/16/16 11.5 1.52 2.01
GG 161216C00012000 C 12/16/16 12.0 1.22 1.25
GG 161216C00012500 C 12/16/16 12.5 0.78 0.81
GG 161216C00013000 C 12/16/16 13.0 0.44 0.45
GG 161216C00013500 C 12/16/16 13.5 0.20 0.21
GG 161216C00014000 C 12/16/16 14.0 0.08 0.09
GG 161216C00014500 C 12/16/16 14.5 0.03 0.04
GG 161216C00015000 C 12/16/16 15.0 0.01 0.02
GG 161216C00015500 C 12/16/16 15.5 0.00 0.02
GG 161216C00016000 C 12/16/16 16.0 0.00 0.02
GG 161216C00016500 C 12/16/16 16.5 0.00 0.02
GG 161216C00017000 C 12/16/16 17.0 0.00 0.01
GG 161216C00017500 C 12/16/16 17.5 0.00 0.02
GG 161216C00018000 C 12/16/16 18.0 0.00 0.01
GG 161216C00018500 C 12/16/16 18.5 0.00 0.01
GG 161216C00019000 C 12/16/16 19.0 0.00 0.01
GG 161216C00019500 C 12/16/16 19.5 0.00 0.01
GG 161216C00020000 C 12/16/16 20.0 0.00 0.02
GG 161216C00020500 C 12/16/16 20.5 0.00 0.01
GG 161216C00021000 C 12/16/16 21.0 0.00 0.01
GG 161216C00021500 C 12/16/16 21.5 0.00 0.01
GG 161216C00022000 C 12/16/16 22.0 0.00 0.01
GG 161216C00022500 C 12/16/16 22.5 0.00 0.01
GG 161216C00023000 C 12/16/16 23.0 0.00 0.01
GG 161216C00024000 C 12/16/16 24.0 0.00 0.01
GG 161216C00025000 C 12/16/16 25.0 0.00 0.01
GG 161216C00026000 C 12/16/16 26.0 0.00 0.01
GG 161216P00006000 P 12/16/16 6.0 0.00 0.01
GG 161216P00006500 P 12/16/16 6.5 0.00 0.01
GG 161216P00007000 P 12/16/16 7.0 0.00 0.01
GG 161216P00007500 P 12/16/16 7.5 0.00 0.01
GG 161216P00008000 P 12/16/16 8.0 0.00 0.01
GG 161216P00008500 P 12/16/16 8.5 0.00 0.01
GG 161216P00009000 P 12/16/16 9.0 0.00 0.01
GG 161216P00009500 P 12/16/16 9.5 0.00 0.01
GG 161216P00010000 P 12/16/16 10.0 0.00 0.01
GG 161216P00010500 P 12/16/16 10.5 0.00 0.03
GG 161216P00011000 P 12/16/16 11.0 0.00 0.02
GG 161216P00011500 P 12/16/16 11.5 0.01 0.03
GG 161216P00012000 P 12/16/16 12.0 0.04 0.05
GG 161216P00012500 P 12/16/16 12.5 0.11 0.12
GG 161216P00013000 P 12/16/16 13.0 0.25 0.27
GG 161216P00013500 P 12/16/16 13.5 0.51 0.53
GG 161216P00014000 P 12/16/16 14.0 0.89 0.91
GG 161216P00014500 P 12/16/16 14.5 1.33 1.37
GG 161216P00015000 P 12/16/16 15.0 1.81 1.85
GG 161216P00015500 P 12/16/16 15.5 1.89 2.51
GG 161216P00016000 P 12/16/16 16.0 2.26 3.00
GG 161216P00016500 P 12/16/16 16.5 2.75 3.65
GG 161216P00017000 P 12/16/16 17.0 3.70 4.00
GG 161216P00017500 P 12/16/16 17.5 3.70 4.70
GG 161216P00018000 P 12/16/16 18.0 4.75 5.00
GG 161216P00018500 P 12/16/16 18.5 4.75 5.50
GG 161216P00019000 P 12/16/16 19.0 5.10 6.00
GG 161216P00019500 P 12/16/16 19.5 5.60 6.60
GG 161216P00020000 P 12/16/16 20.0 6.10 7.00
GG 161216P00020500 P 12/16/16 20.5 6.60 7.60
GG 161216P00021000 P 12/16/16 21.0 5.55 9.50
GG 161216P00021500 P 12/16/16 21.5 5.95 10.30
GG 161216P00022000 P 12/16/16 22.0 6.50 10.90
GG 161216P00022500 P 12/16/16 22.5 6.95 11.40
GG 161216P00023000 P 12/16/16 23.0 7.50 11.90
GG 161216P00024000 P 12/16/16 24.0 8.50 12.65
GG 161216P00025000 P 12/16/16 25.0 10.80 13.45
GG 161216P00026000 P 12/16/16 26.0 11.80 13.00
GG 161223C00008500 C 12/23/16 8.5 4.50 5.25
GG 161223C00009000 C 12/23/16 9.0 3.80 4.85
GG 161223C00009500 C 12/23/16 9.5 3.35 4.30
GG 161223C00010000 C 12/23/16 10.0 2.95 3.80
GG 161223C00010500 C 12/23/16 10.5 2.49 3.30
GG 161223C00011000 C 12/23/16 11.0 2.01 2.56
GG 161223C00011500 C 12/23/16 11.5 1.67 1.77
GG 161223C00012000 C 12/23/16 12.0 1.26 1.32
GG 161223C00012500 C 12/23/16 12.5 0.88 0.90
GG 161223C00013000 C 12/23/16 13.0 0.55 0.57
GG 161223C00013500 C 12/23/16 13.5 0.32 0.33
GG 161223C00014000 C 12/23/16 14.0 0.16 0.18
GG 161223C00014500 C 12/23/16 14.5 0.08 0.09
GG 161223C00015000 C 12/23/16 15.0 0.03 0.06
GG 161223C00015500 C 12/23/16 15.5 0.02 0.03
GG 161223C00016000 C 12/23/16 16.0 0.00 0.02
GG 161223C00016500 C 12/23/16 16.5 0.00 0.02
GG 161223C00017000 C 12/23/16 17.0 0.00 0.02
GG 161223C00017500 C 12/23/16 17.5 0.00 0.03
GG 161223C00018000 C 12/23/16 18.0 0.00 0.03
GG 161223C00018500 C 12/23/16 18.5 0.00 0.03
GG 161223C00019000 C 12/23/16 19.0 0.00 0.02
GG 161223C00019500 C 12/23/16 19.5 0.00 0.02
GG 161223C00020000 C 12/23/16 20.0 0.00 0.02
GG 161223C00020500 C 12/23/16 20.5 0.00 0.02
GG 161223C00021000 C 12/23/16 21.0 0.00 0.01
GG 161223C00021500 C 12/23/16 21.5 0.00 0.01
GG 161223C00022000 C 12/23/16 22.0 0.00 0.01
GG 161223C00022500 C 12/23/16 22.5 0.00 0.02
GG 161223C00023000 C 12/23/16 23.0 0.00 0.02
GG 161223C00023500 C 12/23/16 23.5 0.00 0.01
GG 161223C00024000 C 12/23/16 24.0 0.00 0.01
GG 161223C00024500 C 12/23/16 24.5 0.00 0.01
GG 161223C00025000 C 12/23/16 25.0 0.00 0.01
GG 161223C00025500 C 12/23/16 25.5 0.00 0.02
GG 161223C00026000 C 12/23/16 26.0 0.00 0.02
GG 161223P00008500 P 12/23/16 8.5 0.00 0.01
GG 161223P00009000 P 12/23/16 9.0 0.00 0.02
GG 161223P00009500 P 12/23/16 9.5 0.00 0.02
GG 161223P00010000 P 12/23/16 10.0 0.00 0.02
GG 161223P00010500 P 12/23/16 10.5 0.01 0.03
GG 161223P00011000 P 12/23/16 11.0 0.02 0.04
GG 161223P00011500 P 12/23/16 11.5 0.05 0.07
GG 161223P00012000 P 12/23/16 12.0 0.10 0.12
GG 161223P00012500 P 12/23/16 12.5 0.19 0.21
GG 161223P00013000 P 12/23/16 13.0 0.36 0.38
GG 161223P00013500 P 12/23/16 13.5 0.62 0.64
GG 161223P00014000 P 12/23/16 14.0 0.97 0.99
GG 161223P00014500 P 12/23/16 14.5 1.37 1.47
GG 161223P00015000 P 12/23/16 15.0 1.83 1.92
GG 161223P00015500 P 12/23/16 15.5 2.31 2.54
GG 161223P00016000 P 12/23/16 16.0 2.25 3.15
GG 161223P00016500 P 12/23/16 16.5 2.75 3.55
GG 161223P00017000 P 12/23/16 17.0 3.30 4.10
GG 161223P00017500 P 12/23/16 17.5 3.70 5.45
GG 161223P00018000 P 12/23/16 18.0 4.25 5.00
GG 161223P00018500 P 12/23/16 18.5 3.15 5.70
GG 161223P00019000 P 12/23/16 19.0 5.10 7.45
GG 161223P00019500 P 12/23/16 19.5 5.60 6.55
GG 161223P00020000 P 12/23/16 20.0 5.05 7.05
GG 161223P00020500 P 12/23/16 20.5 6.60 8.95
GG 161223P00021000 P 12/23/16 21.0 7.10 8.30
GG 161223P00021500 P 12/23/16 21.5 6.10 10.65
GG 161223P00022000 P 12/23/16 22.0 6.60 11.20
GG 161223P00022500 P 12/23/16 22.5 7.00 11.50
GG 161223P00023000 P 12/23/16 23.0 7.50 11.85
GG 161223P00023500 P 12/23/16 23.5 8.10 12.70
GG 161223P00024000 P 12/23/16 24.0 8.50 12.80
GG 161223P00024500 P 12/23/16 24.5 9.00 13.50
GG 161223P00025000 P 12/23/16 25.0 9.55 14.25
GG 161223P00025500 P 12/23/16 25.5 9.90 14.25
GG 161223P00026000 P 12/23/16 26.0 11.95 13.25
GG 161230C00008000 C 12/30/16 8.0 5.00 5.85
GG 161230C00008500 C 12/30/16 8.5 3.45 6.55
GG 161230C00009000 C 12/30/16 9.0 3.80 4.85
GG 161230C00009500 C 12/30/16 9.5 3.35 4.30
GG 161230C00010000 C 12/30/16 10.0 3.00 3.80
GG 161230C00010500 C 12/30/16 10.5 2.54 3.25
GG 161230C00011000 C 12/30/16 11.0 2.02 2.82
GG 161230C00011500 C 12/30/16 11.5 1.69 1.81
GG 161230C00012000 C 12/30/16 12.0 1.30 1.37
GG 161230C00012500 C 12/30/16 12.5 0.93 0.97
GG 161230C00013000 C 12/30/16 13.0 0.62 0.65
GG 161230C00013500 C 12/30/16 13.5 0.39 0.41
GG 161230C00014000 C 12/30/16 14.0 0.20 0.25
GG 161230C00014500 C 12/30/16 14.5 0.12 0.15
GG 161230C00015000 C 12/30/16 15.0 0.07 0.09
GG 161230C00015500 C 12/30/16 15.5 0.03 0.06
GG 161230C00016000 C 12/30/16 16.0 0.02 0.04
GG 161230C00016500 C 12/30/16 16.5 0.00 0.06
GG 161230C00017000 C 12/30/16 17.0 0.00 0.04
GG 161230C00017500 C 12/30/16 17.5 0.00 0.04
GG 161230C00018000 C 12/30/16 18.0 0.00 0.04
GG 161230C00018500 C 12/30/16 18.5 0.00 0.03
GG 161230C00019000 C 12/30/16 19.0 0.00 0.03
GG 161230C00019500 C 12/30/16 19.5 0.00 0.02
GG 161230C00020000 C 12/30/16 20.0 0.00 0.02
GG 161230C00020500 C 12/30/16 20.5 0.00 0.02
GG 161230C00021000 C 12/30/16 21.0 0.00 0.02
GG 161230C00021500 C 12/30/16 21.5 0.00 0.02
GG 161230C00022000 C 12/30/16 22.0 0.00 0.02
GG 161230C00022500 C 12/30/16 22.5 0.00 0.02
GG 161230C00023000 C 12/30/16 23.0 0.00 0.02
GG 161230C00023500 C 12/30/16 23.5 0.00 0.02
GG 161230C00024000 C 12/30/16 24.0 0.00 0.02
GG 161230C00024500 C 12/30/16 24.5 0.00 0.02
GG 161230P00008000 P 12/30/16 8.0 0.00 0.01
GG 161230P00008500 P 12/30/16 8.5 0.00 0.02
GG 161230P00009000 P 12/30/16 9.0 0.00 0.02
GG 161230P00009500 P 12/30/16 9.5 0.00 0.03
GG 161230P00010000 P 12/30/16 10.0 0.00 0.05
GG 161230P00010500 P 12/30/16 10.5 0.00 0.05
GG 161230P00011000 P 12/30/16 11.0 0.01 0.07
GG 161230P00011500 P 12/30/16 11.5 0.07 0.10
GG 161230P00012000 P 12/30/16 12.0 0.13 0.17
GG 161230P00012500 P 12/30/16 12.5 0.26 0.31
GG 161230P00013000 P 12/30/16 13.0 0.44 0.47
GG 161230P00013500 P 12/30/16 13.5 0.69 0.73
GG 161230P00014000 P 12/30/16 14.0 1.03 1.07
GG 161230P00014500 P 12/30/16 14.5 1.42 1.48
GG 161230P00015000 P 12/30/16 15.0 1.87 1.97
GG 161230P00015500 P 12/30/16 15.5 2.33 2.43
GG 161230P00016000 P 12/30/16 16.0 2.25 3.05
GG 161230P00016500 P 12/30/16 16.5 2.75 3.65
GG 161230P00017000 P 12/30/16 17.0 3.30 4.10
GG 161230P00017500 P 12/30/16 17.5 3.80 4.55
GG 161230P00018000 P 12/30/16 18.0 4.20 5.15
GG 161230P00018500 P 12/30/16 18.5 4.75 5.70
GG 161230P00019000 P 12/30/16 19.0 5.10 6.05
GG 161230P00019500 P 12/30/16 19.5 4.75 7.95
GG 161230P00020000 P 12/30/16 20.0 5.25 7.05
GG 161230P00020500 P 12/30/16 20.5 5.55 7.55
GG 161230P00021000 P 12/30/16 21.0 5.50 9.85
GG 161230P00021500 P 12/30/16 21.5 6.05 10.65
GG 161230P00022000 P 12/30/16 22.0 6.50 10.95
GG 161230P00022500 P 12/30/16 22.5 7.05 11.65
GG 161230P00023000 P 12/30/16 23.0 7.50 12.15
GG 161230P00023500 P 12/30/16 23.5 8.00 12.45
GG 161230P00024000 P 12/30/16 24.0 8.50 12.85
GG 161230P00024500 P 12/30/16 24.5 10.40 11.80
GG 170106C00008500 C 01/06/17 8.5 4.50 5.35
GG 170106C00009000 C 01/06/17 9.0 3.95 4.80
GG 170106C00009500 C 01/06/17 9.5 3.40 4.30
GG 170106C00010000 C 01/06/17 10.0 3.00 3.80
GG 170106C00010500 C 01/06/17 10.5 2.54 3.25
GG 170106C00011000 C 01/06/17 11.0 2.17 2.30
GG 170106C00011500 C 01/06/17 11.5 1.71 1.85
GG 170106C00012000 C 01/06/17 12.0 1.30 1.43
GG 170106C00012500 C 01/06/17 12.5 1.00 1.05
GG 170106C00013000 C 01/06/17 13.0 0.70 0.74
GG 170106C00013500 C 01/06/17 13.5 0.47 0.49
GG 170106C00014000 C 01/06/17 14.0 0.28 0.32
GG 170106C00014500 C 01/06/17 14.5 0.17 0.21
GG 170106C00015000 C 01/06/17 15.0 0.10 0.14
GG 170106C00015500 C 01/06/17 15.5 0.06 0.10
GG 170106C00016000 C 01/06/17 16.0 0.04 0.07
GG 170106C00016500 C 01/06/17 16.5 0.01 0.08
GG 170106C00017000 C 01/06/17 17.0 0.00 0.06
GG 170106C00017500 C 01/06/17 17.5 0.00 0.06
GG 170106C00018000 C 01/06/17 18.0 0.00 0.04
GG 170106C00018500 C 01/06/17 18.5 0.00 0.05
GG 170106C00019000 C 01/06/17 19.0 0.00 0.04
GG 170106C00019500 C 01/06/17 19.5 0.00 0.04
GG 170106C00020000 C 01/06/17 20.0 0.00 0.04
GG 170106C00020500 C 01/06/17 20.5 0.00 0.03
GG 170106C00021000 C 01/06/17 21.0 0.00 0.03
GG 170106C00021500 C 01/06/17 21.5 0.00 0.03
GG 170106C00022000 C 01/06/17 22.0 0.00 0.02
GG 170106C00022500 C 01/06/17 22.5 0.00 0.01
GG 170106C00023000 C 01/06/17 23.0 0.00 0.02
GG 170106C00023500 C 01/06/17 23.5 0.00 0.02
GG 170106C00024000 C 01/06/17 24.0 0.00 0.02
GG 170106C00024500 C 01/06/17 24.5 0.00 0.02
GG 170106P00008500 P 01/06/17 8.5 0.00 0.03
GG 170106P00009000 P 01/06/17 9.0 0.00 0.04
GG 170106P00009500 P 01/06/17 9.5 0.00 0.04
GG 170106P00010000 P 01/06/17 10.0 0.00 0.06
GG 170106P00010500 P 01/06/17 10.5 0.02 0.07
GG 170106P00011000 P 01/06/17 11.0 0.06 0.09
GG 170106P00011500 P 01/06/17 11.5 0.11 0.14
GG 170106P00012000 P 01/06/17 12.0 0.19 0.23
GG 170106P00012500 P 01/06/17 12.5 0.32 0.38
GG 170106P00013000 P 01/06/17 13.0 0.51 0.55
GG 170106P00013500 P 01/06/17 13.5 0.77 0.81
GG 170106P00014000 P 01/06/17 14.0 1.10 1.15
GG 170106P00014500 P 01/06/17 14.5 1.47 1.58
GG 170106P00015000 P 01/06/17 15.0 1.90 2.01
GG 170106P00015500 P 01/06/17 15.5 2.36 2.46
GG 170106P00016000 P 01/06/17 16.0 2.83 2.93
GG 170106P00016500 P 01/06/17 16.5 2.76 3.65
GG 170106P00017000 P 01/06/17 17.0 3.35 4.10
GG 170106P00017500 P 01/06/17 17.5 3.75 4.65
GG 170106P00018000 P 01/06/17 18.0 4.25 5.15
GG 170106P00018500 P 01/06/17 18.5 4.75 5.60
GG 170106P00019000 P 01/06/17 19.0 5.15 6.05
GG 170106P00019500 P 01/06/17 19.5 5.65 6.55
GG 170106P00020000 P 01/06/17 20.0 6.10 7.05
GG 170106P00020500 P 01/06/17 20.5 5.75 7.55
GG 170106P00021000 P 01/06/17 21.0 5.75 10.10
GG 170106P00021500 P 01/06/17 21.5 6.25 10.70
GG 170106P00022000 P 01/06/17 22.0 6.50 11.00
GG 170106P00022500 P 01/06/17 22.5 7.20 11.40
GG 170106P00023000 P 01/06/17 23.0 7.50 12.00
GG 170106P00023500 P 01/06/17 23.5 7.90 12.30
GG 170106P00024000 P 01/06/17 24.0 8.50 12.60
GG 170106P00024500 P 01/06/17 24.5 10.30 11.90
GG 170113C00008000 C 01/13/17 8.0 5.00 5.85
GG 170113C00008500 C 01/13/17 8.5 4.30 5.30
GG 170113C00009000 C 01/13/17 9.0 3.85 4.80
GG 170113C00009500 C 01/13/17 9.5 3.45 4.30
GG 170113C00010000 C 01/13/17 10.0 2.94 3.85
GG 170113C00010500 C 01/13/17 10.5 2.52 3.35
GG 170113C00011000 C 01/13/17 11.0 2.20 2.34
GG 170113C00011500 C 01/13/17 11.5 1.75 1.89
GG 170113C00012000 C 01/13/17 12.0 1.37 1.48
GG 170113C00012500 C 01/13/17 12.5 1.07 1.12
GG 170113C00013000 C 01/13/17 13.0 0.77 0.82
GG 170113C00013500 C 01/13/17 13.5 0.54 0.58
GG 170113C00014000 C 01/13/17 14.0 0.35 0.40
GG 170113C00014500 C 01/13/17 14.5 0.22 0.27
GG 170113C00015000 C 01/13/17 15.0 0.15 0.19
GG 170113C00015500 C 01/13/17 15.5 0.09 0.18
GG 170113C00016000 C 01/13/17 16.0 0.06 0.12
GG 170113C00016500 C 01/13/17 16.5 0.04 0.11
GG 170113C00017000 C 01/13/17 17.0 0.01 0.09
GG 170113C00017500 C 01/13/17 17.5 0.00 0.08
GG 170113C00018000 C 01/13/17 18.0 0.00 0.07
GG 170113C00018500 C 01/13/17 18.5 0.00 0.06
GG 170113C00019000 C 01/13/17 19.0 0.00 0.05
GG 170113C00019500 C 01/13/17 19.5 0.00 0.05
GG 170113C00020000 C 01/13/17 20.0 0.00 0.04
GG 170113C00020500 C 01/13/17 20.5 0.00 0.04
GG 170113C00021000 C 01/13/17 21.0 0.00 0.04
GG 170113C00021500 C 01/13/17 21.5 0.00 0.04
GG 170113C00022000 C 01/13/17 22.0 0.00 0.03
GG 170113C00022500 C 01/13/17 22.5 0.00 0.03
GG 170113C00023000 C 01/13/17 23.0 0.00 0.03
GG 170113C00023500 C 01/13/17 23.5 0.00 0.02
GG 170113C00024000 C 01/13/17 24.0 0.00 0.02
GG 170113C00024500 C 01/13/17 24.5 0.00 0.03
GG 170113P00008000 P 01/13/17 8.0 0.00 0.02
GG 170113P00008500 P 01/13/17 8.5 0.00 0.03
GG 170113P00009000 P 01/13/17 9.0 0.00 0.04
GG 170113P00009500 P 01/13/17 9.5 0.00 0.05
GG 170113P00010000 P 01/13/17 10.0 0.00 0.07
GG 170113P00010500 P 01/13/17 10.5 0.01 0.10
GG 170113P00011000 P 01/13/17 11.0 0.07 0.13
GG 170113P00011500 P 01/13/17 11.5 0.15 0.19
GG 170113P00012000 P 01/13/17 12.0 0.25 0.30
GG 170113P00012500 P 01/13/17 12.5 0.39 0.43
GG 170113P00013000 P 01/13/17 13.0 0.59 0.62
GG 170113P00013500 P 01/13/17 13.5 0.85 0.89
GG 170113P00014000 P 01/13/17 14.0 1.17 1.21
GG 170113P00014500 P 01/13/17 14.5 1.53 1.65
GG 170113P00015000 P 01/13/17 15.0 1.95 2.07
GG 170113P00015500 P 01/13/17 15.5 2.38 2.51
GG 170113P00016000 P 01/13/17 16.0 2.84 2.97
GG 170113P00016500 P 01/13/17 16.5 3.30 3.55
GG 170113P00017000 P 01/13/17 17.0 3.25 4.15
GG 170113P00017500 P 01/13/17 17.5 3.75 4.55
GG 170113P00018000 P 01/13/17 18.0 4.25 5.05
GG 170113P00018500 P 01/13/17 18.5 4.75 5.65
GG 170113P00019000 P 01/13/17 19.0 5.15 6.05
GG 170113P00019500 P 01/13/17 19.5 5.60 6.55
GG 170113P00020000 P 01/13/17 20.0 6.10 7.05
GG 170113P00020500 P 01/13/17 20.5 5.45 8.35
GG 170113P00021000 P 01/13/17 21.0 5.70 9.95
GG 170113P00021500 P 01/13/17 21.5 6.20 10.40
GG 170113P00022000 P 01/13/17 22.0 6.70 11.00
GG 170113P00022500 P 01/13/17 22.5 7.20 11.45
GG 170113P00023000 P 01/13/17 23.0 7.50 12.05
GG 170113P00023500 P 01/13/17 23.5 8.25 12.45
GG 170113P00024000 P 01/13/17 24.0 8.75 13.05
GG 170113P00024500 P 01/13/17 24.5 10.35 11.85
GG 170120C00005000 C 01/20/17 5.0 7.95 8.30
GG 170120C00007000 C 01/20/17 7.0 5.95 6.55
GG 170120C00008000 C 01/20/17 8.0 5.05 5.25
GG 170120C00009000 C 01/20/17 9.0 4.00 4.60
GG 170120C00010000 C 01/20/17 10.0 3.10 3.50
GG 170120C00011000 C 01/20/17 11.0 2.22 2.36
GG 170120C00012000 C 01/20/17 12.0 1.50 1.52
GG 170120C00013000 C 01/20/17 13.0 0.86 0.87
GG 170120C00014000 C 01/20/17 14.0 0.44 0.46
GG 170120C00015000 C 01/20/17 15.0 0.21 0.23
GG 170120C00016000 C 01/20/17 16.0 0.10 0.12
GG 170120C00017000 C 01/20/17 17.0 0.05 0.07
GG 170120C00018000 C 01/20/17 18.0 0.03 0.04
GG 170120C00019000 C 01/20/17 19.0 0.01 0.03
GG 170120C00020000 C 01/20/17 20.0 0.02 0.03
GG 170120C00021000 C 01/20/17 21.0 0.01 0.03
GG 170120C00022000 C 01/20/17 22.0 0.00 0.01
GG 170120C00023000 C 01/20/17 23.0 0.00 0.02
GG 170120C00024000 C 01/20/17 24.0 0.00 0.02
GG 170120C00025000 C 01/20/17 25.0 0.00 0.02
GG 170120C00026000 C 01/20/17 26.0 0.00 0.02
GG 170120C00027000 C 01/20/17 27.0 0.00 0.02
GG 170120C00028000 C 01/20/17 28.0 0.00 0.01
GG 170120C00029000 C 01/20/17 29.0 0.00 0.01
GG 170120C00030000 C 01/20/17 30.0 0.00 0.02
GG 170120C00031000 C 01/20/17 31.0 0.00 0.01
GG 170120C00032000 C 01/20/17 32.0 0.00 0.01
GG 170120C00033000 C 01/20/17 33.0 0.00 0.01
GG 170120C00034000 C 01/20/17 34.0 0.00 0.01
GG 170120C00035000 C 01/20/17 35.0 0.00 0.01
GG 170120C00036000 C 01/20/17 36.0 0.00 0.01
GG 170120C00037000 C 01/20/17 37.0 0.00 0.01
GG 170120C00038000 C 01/20/17 38.0 0.00 0.01
GG 170120C00039000 C 01/20/17 39.0 0.00 0.01
GG 170120C00040000 C 01/20/17 40.0 0.00 0.01
GG 170120P00005000 P 01/20/17 5.0 0.00 0.01
GG 170120P00007000 P 01/20/17 7.0 0.00 0.02
GG 170120P00008000 P 01/20/17 8.0 0.00 0.03
GG 170120P00009000 P 01/20/17 9.0 0.02 0.03
GG 170120P00010000 P 01/20/17 10.0 0.05 0.06
GG 170120P00011000 P 01/20/17 11.0 0.12 0.13
GG 170120P00012000 P 01/20/17 12.0 0.30 0.31
GG 170120P00013000 P 01/20/17 13.0 0.65 0.68
GG 170120P00014000 P 01/20/17 14.0 1.23 1.26
GG 170120P00015000 P 01/20/17 15.0 2.00 2.03
GG 170120P00016000 P 01/20/17 16.0 2.89 2.92
GG 170120P00017000 P 01/20/17 17.0 3.80 4.05
GG 170120P00018000 P 01/20/17 18.0 4.25 5.05
GG 170120P00019000 P 01/20/17 19.0 5.75 6.00
GG 170120P00020000 P 01/20/17 20.0 6.25 7.00
GG 170120P00021000 P 01/20/17 21.0 7.20 8.00
GG 170120P00022000 P 01/20/17 22.0 8.15 9.00
GG 170120P00023000 P 01/20/17 23.0 9.15 10.00
GG 170120P00024000 P 01/20/17 24.0 10.10 11.00
GG 170120P00025000 P 01/20/17 25.0 10.90 12.00
GG 170120P00026000 P 01/20/17 26.0 11.85 13.00
GG 170120P00027000 P 01/20/17 27.0 12.85 14.00
GG 170120P00028000 P 01/20/17 28.0 13.90 15.00
GG 170120P00029000 P 01/20/17 29.0 13.90 17.45
GG 170120P00030000 P 01/20/17 30.0 15.80 17.00
GG 170120P00031000 P 01/20/17 31.0 15.50 19.70
GG 170120P00032000 P 01/20/17 32.0 17.80 19.00
GG 170120P00033000 P 01/20/17 33.0 17.50 21.20
GG 170120P00034000 P 01/20/17 34.0 18.50 22.50
GG 170120P00035000 P 01/20/17 35.0 20.65 22.00
GG 170120P00036000 P 01/20/17 36.0 20.50 24.55
GG 170120P00037000 P 01/20/17 37.0 22.65 24.00
GG 170120P00038000 P 01/20/17 38.0 22.50 25.40
GG 170120P00039000 P 01/20/17 39.0 23.50 28.00
GG 170120P00040000 P 01/20/17 40.0 25.60 27.50
GG 170127C00008500 C 01/27/17 8.5 4.50 5.25
GG 170127C00009000 C 01/27/17 9.0 3.90 4.85
GG 170127C00009500 C 01/27/17 9.5 3.40 4.35
GG 170127C00010000 C 01/27/17 10.0 2.96 3.85
GG 170127C00010500 C 01/27/17 10.5 2.70 2.85
GG 170127C00011000 C 01/27/17 11.0 2.25 2.39
GG 170127C00011500 C 01/27/17 11.5 1.83 1.98
GG 170127C00012000 C 01/27/17 12.0 1.45 1.58
GG 170127C00012500 C 01/27/17 12.5 1.19 1.24
GG 170127C00013000 C 01/27/17 13.0 0.90 0.95
GG 170127C00013500 C 01/27/17 13.5 0.67 0.71
GG 170127C00014000 C 01/27/17 14.0 0.48 0.52
GG 170127C00014500 C 01/27/17 14.5 0.32 0.38
GG 170127C00015000 C 01/27/17 15.0 0.23 0.28
GG 170127C00015500 C 01/27/17 15.5 0.16 0.22
GG 170127C00016000 C 01/27/17 16.0 0.10 0.21
GG 170127C00016500 C 01/27/17 16.5 0.08 0.17
GG 170127C00017000 C 01/27/17 17.0 0.06 0.14
GG 170127C00017500 C 01/27/17 17.5 0.03 0.12
GG 170127C00018000 C 01/27/17 18.0 0.02 0.10
GG 170127C00018500 C 01/27/17 18.5 0.00 0.08
GG 170127C00019000 C 01/27/17 19.0 0.00 0.08
GG 170127C00019500 C 01/27/17 19.5 0.00 0.07
GG 170127C00020000 C 01/27/17 20.0 0.00 0.07
GG 170127C00020500 C 01/27/17 20.5 0.00 0.06
GG 170127C00021000 C 01/27/17 21.0 0.00 0.05
GG 170127C00021500 C 01/27/17 21.5 0.00 0.05
GG 170127C00022000 C 01/27/17 22.0 0.00 0.05
GG 170127C00022500 C 01/27/17 22.5 0.00 0.04
GG 170127C00023000 C 01/27/17 23.0 0.00 0.05
GG 170127C00023500 C 01/27/17 23.5 0.00 0.04
GG 170127C00024000 C 01/27/17 24.0 0.00 0.04
GG 170127C00024500 C 01/27/17 24.5 0.00 0.03
GG 170127P00008500 P 01/27/17 8.5 0.00 0.05
GG 170127P00009000 P 01/27/17 9.0 0.00 0.06
GG 170127P00009500 P 01/27/17 9.5 0.00 0.07
GG 170127P00010000 P 01/27/17 10.0 0.02 0.09
GG 170127P00010500 P 01/27/17 10.5 0.04 0.15
GG 170127P00011000 P 01/27/17 11.0 0.09 0.19
GG 170127P00011500 P 01/27/17 11.5 0.22 0.26
GG 170127P00012000 P 01/27/17 12.0 0.32 0.38
GG 170127P00012500 P 01/27/17 12.5 0.51 0.54
GG 170127P00013000 P 01/27/17 13.0 0.71 0.75
GG 170127P00013500 P 01/27/17 13.5 0.98 1.01
GG 170127P00014000 P 01/27/17 14.0 1.29 1.33
GG 170127P00014500 P 01/27/17 14.5 1.64 1.75
GG 170127P00015000 P 01/27/17 15.0 2.03 2.16
GG 170127P00015500 P 01/27/17 15.5 2.45 2.59
GG 170127P00016000 P 01/27/17 16.0 2.90 3.00
GG 170127P00016500 P 01/27/17 16.5 3.35 3.45
GG 170127P00017000 P 01/27/17 17.0 3.85 3.95
GG 170127P00017500 P 01/27/17 17.5 3.75 4.75
GG 170127P00018000 P 01/27/17 18.0 4.30 5.05
GG 170127P00018500 P 01/27/17 18.5 4.75 5.75
GG 170127P00019000 P 01/27/17 19.0 5.15 6.10
GG 170127P00019500 P 01/27/17 19.5 5.65 6.55
GG 170127P00020000 P 01/27/17 20.0 6.15 7.05
GG 170127P00020500 P 01/27/17 20.5 6.65 7.55
GG 170127P00021000 P 01/27/17 21.0 7.10 8.05
GG 170127P00021500 P 01/27/17 21.5 6.30 9.35
GG 170127P00022000 P 01/27/17 22.0 6.75 9.80
GG 170127P00022500 P 01/27/17 22.5 7.20 11.25
GG 170127P00023000 P 01/27/17 23.0 7.70 11.80
GG 170127P00023500 P 01/27/17 23.5 8.25 12.45
GG 170127P00024000 P 01/27/17 24.0 8.70 12.55
GG 170127P00024500 P 01/27/17 24.5 10.30 11.90
GG 170421C00007000 C 04/21/17 7.0 6.00 6.55
GG 170421C00008000 C 04/21/17 8.0 4.95 5.70
GG 170421C00009000 C 04/21/17 9.0 4.25 4.40
GG 170421C00010000 C 04/21/17 10.0 3.40 3.55
GG 170421C00011000 C 04/21/17 11.0 2.67 2.77
GG 170421C00012000 C 04/21/17 12.0 2.03 2.07
GG 170421C00013000 C 04/21/17 13.0 1.49 1.52
GG 170421C00014000 C 04/21/17 14.0 1.07 1.10
GG 170421C00015000 C 04/21/17 15.0 0.75 0.78
GG 170421C00016000 C 04/21/17 16.0 0.53 0.55
GG 170421C00017000 C 04/21/17 17.0 0.37 0.39
GG 170421C00018000 C 04/21/17 18.0 0.26 0.28
GG 170421C00019000 C 04/21/17 19.0 0.18 0.21
GG 170421C00020000 C 04/21/17 20.0 0.13 0.15
GG 170421C00021000 C 04/21/17 21.0 0.09 0.12
GG 170421C00022000 C 04/21/17 22.0 0.07 0.09
GG 170421C00023000 C 04/21/17 23.0 0.05 0.07
GG 170421C00024000 C 04/21/17 24.0 0.04 0.06
GG 170421C00025000 C 04/21/17 25.0 0.03 0.05
GG 170421C00026000 C 04/21/17 26.0 0.02 0.04
GG 170421C00027000 C 04/21/17 27.0 0.02 0.04
GG 170421C00028000 C 04/21/17 28.0 0.01 0.03
GG 170421C00029000 C 04/21/17 29.0 0.01 0.03
GG 170421C00030000 C 04/21/17 30.0 0.01 0.03
GG 170421C00031000 C 04/21/17 31.0 0.00 0.03
GG 170421C00032000 C 04/21/17 32.0 0.00 0.03
GG 170421C00033000 C 04/21/17 33.0 0.00 0.03
GG 170421C00034000 C 04/21/17 34.0 0.00 0.03
GG 170421C00035000 C 04/21/17 35.0 0.00 0.03
GG 170421P00007000 P 04/21/17 7.0 0.02 0.04
GG 170421P00008000 P 04/21/17 8.0 0.06 0.08
GG 170421P00009000 P 04/21/17 9.0 0.13 0.15
GG 170421P00010000 P 04/21/17 10.0 0.27 0.28
GG 170421P00011000 P 04/21/17 11.0 0.48 0.50
GG 170421P00012000 P 04/21/17 12.0 0.81 0.84
GG 170421P00013000 P 04/21/17 13.0 1.26 1.29
GG 170421P00014000 P 04/21/17 14.0 1.84 1.87
GG 170421P00015000 P 04/21/17 15.0 2.52 2.56
GG 170421P00016000 P 04/21/17 16.0 3.30 3.35
GG 170421P00017000 P 04/21/17 17.0 4.10 4.25
GG 170421P00018000 P 04/21/17 18.0 5.00 5.15
GG 170421P00019000 P 04/21/17 19.0 5.90 6.10
GG 170421P00020000 P 04/21/17 20.0 6.85 7.05
GG 170421P00021000 P 04/21/17 21.0 7.80 8.10
GG 170421P00022000 P 04/21/17 22.0 8.25 9.00
GG 170421P00023000 P 04/21/17 23.0 9.15 10.10
GG 170421P00024000 P 04/21/17 24.0 10.10 11.10
GG 170421P00025000 P 04/21/17 25.0 10.90 12.05
GG 170421P00026000 P 04/21/17 26.0 11.85 13.20
GG 170421P00027000 P 04/21/17 27.0 12.80 14.45
GG 170421P00028000 P 04/21/17 28.0 13.80 15.40
GG 170421P00029000 P 04/21/17 29.0 14.80 16.40
GG 170421P00030000 P 04/21/17 30.0 15.80 17.40
GG 170421P00031000 P 04/21/17 31.0 16.80 18.25
GG 170421P00032000 P 04/21/17 32.0 16.70 20.90
GG 170421P00033000 P 04/21/17 33.0 17.50 21.35
GG 170421P00034000 P 04/21/17 34.0 18.50 22.35
GG 170421P00035000 P 04/21/17 35.0 20.65 22.00
GG 170721C00004000 C 07/21/17 4.0 9.00 9.50
GG 170721C00005000 C 07/21/17 5.0 7.65 8.80
GG 170721C00006000 C 07/21/17 6.0 6.95 7.85
GG 170721C00007000 C 07/21/17 7.0 5.95 6.90
GG 170721C00008000 C 07/21/17 8.0 5.30 5.50
GG 170721C00009000 C 07/21/17 9.0 4.45 4.65
GG 170721C00010000 C 07/21/17 10.0 3.65 3.85
GG 170721C00011000 C 07/21/17 11.0 3.00 3.10
GG 170721C00012000 C 07/21/17 12.0 2.42 2.50
GG 170721C00013000 C 07/21/17 13.0 1.91 2.00
GG 170721C00014000 C 07/21/17 14.0 1.54 1.59
GG 170721C00015000 C 07/21/17 15.0 1.22 1.26
GG 170721C00016000 C 07/21/17 16.0 0.93 1.00
GG 170721C00017000 C 07/21/17 17.0 0.73 0.78
GG 170721C00018000 C 07/21/17 18.0 0.58 0.64
GG 170721C00019000 C 07/21/17 19.0 0.46 0.51
GG 170721C00020000 C 07/21/17 20.0 0.37 0.42
GG 170721C00021000 C 07/21/17 21.0 0.29 0.34
GG 170721C00022000 C 07/21/17 22.0 0.23 0.28
GG 170721C00023000 C 07/21/17 23.0 0.19 0.23
GG 170721C00024000 C 07/21/17 24.0 0.15 0.20
GG 170721C00025000 C 07/21/17 25.0 0.13 0.18
GG 170721C00026000 C 07/21/17 26.0 0.11 0.13
GG 170721C00027000 C 07/21/17 27.0 0.09 0.11
GG 170721P00004000 P 07/21/17 4.0 0.00 0.03
GG 170721P00005000 P 07/21/17 5.0 0.00 0.04
GG 170721P00006000 P 07/21/17 6.0 0.03 0.06
GG 170721P00007000 P 07/21/17 7.0 0.08 0.12
GG 170721P00008000 P 07/21/17 8.0 0.16 0.20
GG 170721P00009000 P 07/21/17 9.0 0.30 0.34
GG 170721P00010000 P 07/21/17 10.0 0.51 0.54
GG 170721P00011000 P 07/21/17 11.0 0.81 0.85
GG 170721P00012000 P 07/21/17 12.0 1.20 1.24
GG 170721P00013000 P 07/21/17 13.0 1.71 1.73
GG 170721P00014000 P 07/21/17 14.0 2.29 2.34
GG 170721P00015000 P 07/21/17 15.0 2.96 3.00
GG 170721P00016000 P 07/21/17 16.0 3.65 3.75
GG 170721P00017000 P 07/21/17 17.0 4.45 4.55
GG 170721P00018000 P 07/21/17 18.0 5.25 5.45
GG 170721P00019000 P 07/21/17 19.0 6.15 6.35
GG 170721P00020000 P 07/21/17 20.0 7.05 7.25
GG 170721P00021000 P 07/21/17 21.0 8.00 8.15
GG 170721P00022000 P 07/21/17 22.0 8.95 9.10
GG 170721P00023000 P 07/21/17 23.0 9.85 10.05
GG 170721P00024000 P 07/21/17 24.0 10.85 11.05
GG 170721P00025000 P 07/21/17 25.0 11.80 12.25
GG 170721P00026000 P 07/21/17 26.0 11.90 13.15
GG 170721P00027000 P 07/21/17 27.0 12.90 14.05
GG 180119C00003000 C 01/19/18 3.0 9.95 10.70
GG 180119C00005000 C 01/19/18 5.0 7.95 8.45
GG 180119C00008000 C 01/19/18 8.0 5.45 6.00
GG 180119C00010000 C 01/19/18 10.0 4.10 4.55
GG 180119C00012000 C 01/19/18 12.0 3.00 3.20
GG 180119C00015000 C 01/19/18 15.0 1.84 1.92
GG 180119C00017000 C 01/19/18 17.0 1.32 1.40
GG 180119C00020000 C 01/19/18 20.0 0.85 0.91
GG 180119C00022000 C 01/19/18 22.0 0.61 0.77
GG 180119C00025000 C 01/19/18 25.0 0.43 0.50
GG 180119C00030000 C 01/19/18 30.0 0.23 0.29
GG 180119C00035000 C 01/19/18 35.0 0.11 0.33
GG 180119P00003000 P 01/19/18 3.0 0.00 0.09
GG 180119P00005000 P 01/19/18 5.0 0.00 0.18
GG 180119P00008000 P 01/19/18 8.0 0.25 0.54
GG 180119P00010000 P 01/19/18 10.0 0.89 0.95
GG 180119P00012000 P 01/19/18 12.0 1.74 1.83
GG 180119P00015000 P 01/19/18 15.0 3.50 3.75
GG 180119P00017000 P 01/19/18 17.0 4.95 5.20
GG 180119P00020000 P 01/19/18 20.0 7.40 7.70
GG 180119P00022000 P 01/19/18 22.0 9.15 9.45
GG 180119P00025000 P 01/19/18 25.0 11.80 12.35
GG 180119P00030000 P 01/19/18 30.0 16.70 17.15
GG 180119P00035000 P 01/19/18 35.0 20.20 22.15
GG 190118C00003000 C 01/18/19 3.0 9.90 11.00
GG 190118C00005000 C 01/18/19 5.0 7.80 9.45
GG 190118C00008000 C 01/18/19 8.0 5.95 6.55
GG 190118C00010000 C 01/18/19 10.0 4.70 5.35
GG 190118C00013000 C 01/18/19 13.0 3.55 3.80
GG 190118C00015000 C 01/18/19 15.0 2.70 3.00
GG 190118C00017000 C 01/18/19 17.0 2.13 2.50
GG 190118C00020000 C 01/18/19 20.0 1.59 1.84
GG 190118C00022000 C 01/18/19 22.0 1.33 1.56
GG 190118C00025000 C 01/18/19 25.0 1.01 1.23
GG 190118C00027000 C 01/18/19 27.0 0.79 1.09
GG 190118C00030000 C 01/18/19 30.0 0.59 0.90
GG 190118P00003000 P 01/18/19 3.0 0.00 0.16
GG 190118P00005000 P 01/18/19 5.0 0.09 0.39
GG 190118P00008000 P 01/18/19 8.0 0.73 0.91
GG 190118P00010000 P 01/18/19 10.0 1.42 1.65
GG 190118P00013000 P 01/18/19 13.0 2.91 3.20
GG 190118P00015000 P 01/18/19 15.0 4.10 4.70
GG 190118P00017000 P 01/18/19 17.0 5.50 6.15
GG 190118P00020000 P 01/18/19 20.0 7.80 8.50
GG 190118P00022000 P 01/18/19 22.0 9.50 10.30
GG 190118P00025000 P 01/18/19 25.0 12.15 12.95
GG 190118P00027000 P 01/18/19 27.0 14.00 14.80
GG 190118P00030000 P 01/18/19 30.0 16.85 17.55

OPRA data is delayed 15 minutes.