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 Mar 2 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GG 150306C00014500 C 03/06/15 14.5 5.70 7.00
GG 150306C00015000 C 03/06/15 15.0 6.05 6.60
GG 150306C00015500 C 03/06/15 15.5 5.55 6.10
GG 150306C00016000 C 03/06/15 16.0 5.05 5.60
GG 150306C00016500 C 03/06/15 16.5 4.55 5.00
GG 150306C00017000 C 03/06/15 17.0 4.05 4.50
GG 150306C00017500 C 03/06/15 17.5 3.55 4.20
GG 150306C00018000 C 03/06/15 18.0 3.05 3.50
GG 150306C00018500 C 03/06/15 18.5 2.61 2.97
GG 150306C00019000 C 03/06/15 19.0 2.09 2.47
GG 150306C00019500 C 03/06/15 19.5 1.62 1.97
GG 150306C00020000 C 03/06/15 20.0 1.17 1.34
GG 150306C00020500 C 03/06/15 20.5 0.66 1.06
GG 150306C00021000 C 03/06/15 21.0 0.44 0.52
GG 150306C00021500 C 03/06/15 21.5 0.22 0.25
GG 150306C00022000 C 03/06/15 22.0 0.09 0.12
GG 150306C00022500 C 03/06/15 22.5 0.03 0.07
GG 150306C00023000 C 03/06/15 23.0 0.01 0.05
GG 150306C00023500 C 03/06/15 23.5 0.00 0.09
GG 150306C00024000 C 03/06/15 24.0 0.00 0.07
GG 150306C00024500 C 03/06/15 24.5 0.00 0.05
GG 150306C00025000 C 03/06/15 25.0 0.00 0.07
GG 150306C00025500 C 03/06/15 25.5 0.00 0.07
GG 150306C00026000 C 03/06/15 26.0 0.00 0.07
GG 150306C00026500 C 03/06/15 26.5 0.00 0.07
GG 150306C00027000 C 03/06/15 27.0 0.00 0.07
GG 150306C00027500 C 03/06/15 27.5 0.00 0.07
GG 150306C00028000 C 03/06/15 28.0 0.00 0.07
GG 150306C00028500 C 03/06/15 28.5 0.00 0.07
GG 150306C00029000 C 03/06/15 29.0 0.00 0.07
GG 150306C00029500 C 03/06/15 29.5 0.00 0.08
GG 150306C00030000 C 03/06/15 30.0 0.00 0.07
GG 150306C00030500 C 03/06/15 30.5 0.00 0.07
GG 150306C00031000 C 03/06/15 31.0 0.00 0.08
GG 150306C00031500 C 03/06/15 31.5 0.00 0.08
GG 150306C00032000 C 03/06/15 32.0 0.00 0.07
GG 150306C00032500 C 03/06/15 32.5 0.00 0.09
GG 150306C00033000 C 03/06/15 33.0 0.00 0.09
GG 150306C00033500 C 03/06/15 33.5 0.00 0.09
GG 150306C00034000 C 03/06/15 34.0 0.00 0.09
GG 150306C00034500 C 03/06/15 34.5 0.00 0.09
GG 150306P00014500 P 03/06/15 14.5 0.00 0.08
GG 150306P00015000 P 03/06/15 15.0 0.00 0.09
GG 150306P00015500 P 03/06/15 15.5 0.00 0.08
GG 150306P00016000 P 03/06/15 16.0 0.00 0.09
GG 150306P00016500 P 03/06/15 16.5 0.00 0.09
GG 150306P00017000 P 03/06/15 17.0 0.00 0.07
GG 150306P00017500 P 03/06/15 17.5 0.00 0.03
GG 150306P00018000 P 03/06/15 18.0 0.00 0.07
GG 150306P00018500 P 03/06/15 18.5 0.00 0.07
GG 150306P00019000 P 03/06/15 19.0 0.00 0.08
GG 150306P00019500 P 03/06/15 19.5 0.00 0.09
GG 150306P00020000 P 03/06/15 20.0 0.00 0.05
GG 150306P00020500 P 03/06/15 20.5 0.10 0.13
GG 150306P00021000 P 03/06/15 21.0 0.24 0.29
GG 150306P00021500 P 03/06/15 21.5 0.48 0.58
GG 150306P00022000 P 03/06/15 22.0 0.85 1.03
GG 150306P00022500 P 03/06/15 22.5 0.89 1.44
GG 150306P00023000 P 03/06/15 23.0 1.23 1.92
GG 150306P00023500 P 03/06/15 23.5 1.73 2.41
GG 150306P00024000 P 03/06/15 24.0 1.82 2.91
GG 150306P00024500 P 03/06/15 24.5 2.16 3.45
GG 150306P00025000 P 03/06/15 25.0 2.65 3.95
GG 150306P00025500 P 03/06/15 25.5 3.15 4.45
GG 150306P00026000 P 03/06/15 26.0 3.65 4.95
GG 150306P00026500 P 03/06/15 26.5 4.15 5.45
GG 150306P00027000 P 03/06/15 27.0 4.65 5.95
GG 150306P00027500 P 03/06/15 27.5 5.05 6.45
GG 150306P00028000 P 03/06/15 28.0 5.55 7.00
GG 150306P00028500 P 03/06/15 28.5 6.05 7.50
GG 150306P00029000 P 03/06/15 29.0 6.55 7.95
GG 150306P00029500 P 03/06/15 29.5 7.05 8.45
GG 150306P00030000 P 03/06/15 30.0 7.40 9.00
GG 150306P00030500 P 03/06/15 30.5 7.90 9.50
GG 150306P00031000 P 03/06/15 31.0 8.00 10.10
GG 150306P00031500 P 03/06/15 31.5 8.30 10.60
GG 150306P00032000 P 03/06/15 32.0 8.80 11.05
GG 150306P00032500 P 03/06/15 32.5 9.25 11.60
GG 150306P00033000 P 03/06/15 33.0 9.60 12.15
GG 150306P00033500 P 03/06/15 33.5 10.60 12.55
GG 150306P00034000 P 03/06/15 34.0 10.75 14.40
GG 150306P00034500 P 03/06/15 34.5 11.20 13.60
GG 150313C00015000 C 03/13/15 15.0 6.10 6.60
GG 150313C00016000 C 03/13/15 16.0 5.10 5.60
GG 150313C00017000 C 03/13/15 17.0 4.10 4.50
GG 150313C00017500 C 03/13/15 17.5 3.60 4.00
GG 150313C00018000 C 03/13/15 18.0 3.10 3.50
GG 150313C00018500 C 03/13/15 18.5 2.62 2.97
GG 150313C00019000 C 03/13/15 19.0 2.16 2.47
GG 150313C00019500 C 03/13/15 19.5 1.66 2.06
GG 150313C00020000 C 03/13/15 20.0 1.25 1.47
GG 150313C00020500 C 03/13/15 20.5 0.58 1.30
GG 150313C00021000 C 03/13/15 21.0 0.59 0.71
GG 150313C00021500 C 03/13/15 21.5 0.40 0.50
GG 150313C00022000 C 03/13/15 22.0 0.21 0.31
GG 150313C00022500 C 03/13/15 22.5 0.11 0.16
GG 150313C00023000 C 03/13/15 23.0 0.06 0.13
GG 150313C00023500 C 03/13/15 23.5 0.03 0.08
GG 150313C00024000 C 03/13/15 24.0 0.02 0.10
GG 150313C00024500 C 03/13/15 24.5 0.01 0.12
GG 150313C00025000 C 03/13/15 25.0 0.00 0.11
GG 150313C00025500 C 03/13/15 25.5 0.00 0.05
GG 150313C00026000 C 03/13/15 26.0 0.00 0.08
GG 150313C00026500 C 03/13/15 26.5 0.00 0.07
GG 150313C00027000 C 03/13/15 27.0 0.00 0.07
GG 150313C00027500 C 03/13/15 27.5 0.00 0.07
GG 150313C00028000 C 03/13/15 28.0 0.00 0.08
GG 150313C00028500 C 03/13/15 28.5 0.00 0.07
GG 150313C00029000 C 03/13/15 29.0 0.00 0.07
GG 150313C00029500 C 03/13/15 29.5 0.00 0.07
GG 150313C00030000 C 03/13/15 30.0 0.00 0.07
GG 150313C00030500 C 03/13/15 30.5 0.00 0.07
GG 150313C00031000 C 03/13/15 31.0 0.00 0.07
GG 150313C00031500 C 03/13/15 31.5 0.00 0.07
GG 150313C00032000 C 03/13/15 32.0 0.00 0.07
GG 150313C00032500 C 03/13/15 32.5 0.00 0.07
GG 150313C00033000 C 03/13/15 33.0 0.00 0.07
GG 150313C00033500 C 03/13/15 33.5 0.00 0.07
GG 150313C00034000 C 03/13/15 34.0 0.00 0.07
GG 150313C00034500 C 03/13/15 34.5 0.00 0.07
GG 150313P00015000 P 03/13/15 15.0 0.00 0.03
GG 150313P00016000 P 03/13/15 16.0 0.00 0.08
GG 150313P00017000 P 03/13/15 17.0 0.00 0.07
GG 150313P00017500 P 03/13/15 17.5 0.00 0.08
GG 150313P00018000 P 03/13/15 18.0 0.00 0.03
GG 150313P00018500 P 03/13/15 18.5 0.00 0.09
GG 150313P00019000 P 03/13/15 19.0 0.01 0.09
GG 150313P00019500 P 03/13/15 19.5 0.02 0.13
GG 150313P00020000 P 03/13/15 20.0 0.13 0.17
GG 150313P00020500 P 03/13/15 20.5 0.24 0.32
GG 150313P00021000 P 03/13/15 21.0 0.44 0.50
GG 150313P00021500 P 03/13/15 21.5 0.52 0.96
GG 150313P00022000 P 03/13/15 22.0 0.94 1.15
GG 150313P00022500 P 03/13/15 22.5 1.27 1.59
GG 150313P00023000 P 03/13/15 23.0 1.31 2.06
GG 150313P00023500 P 03/13/15 23.5 1.47 2.50
GG 150313P00024000 P 03/13/15 24.0 1.91 3.10
GG 150313P00024500 P 03/13/15 24.5 2.25 3.50
GG 150313P00025000 P 03/13/15 25.0 2.75 4.00
GG 150313P00025500 P 03/13/15 25.5 3.20 4.45
GG 150313P00026000 P 03/13/15 26.0 3.70 4.95
GG 150313P00026500 P 03/13/15 26.5 4.20 5.45
GG 150313P00027000 P 03/13/15 27.0 4.70 5.95
GG 150313P00027500 P 03/13/15 27.5 5.10 6.50
GG 150313P00028000 P 03/13/15 28.0 5.60 7.05
GG 150313P00028500 P 03/13/15 28.5 6.10 7.55
GG 150313P00029000 P 03/13/15 29.0 6.60 8.05
GG 150313P00029500 P 03/13/15 29.5 7.10 8.55
GG 150313P00030000 P 03/13/15 30.0 7.60 9.05
GG 150313P00030500 P 03/13/15 30.5 7.90 9.80
GG 150313P00031000 P 03/13/15 31.0 8.15 11.40
GG 150313P00031500 P 03/13/15 31.5 8.35 10.55
GG 150313P00032000 P 03/13/15 32.0 8.85 11.05
GG 150313P00032500 P 03/13/15 32.5 9.35 11.60
GG 150313P00033000 P 03/13/15 33.0 9.85 12.10
GG 150313P00033500 P 03/13/15 33.5 10.35 12.60
GG 150313P00034000 P 03/13/15 34.0 10.85 13.10
GG 150313P00034500 P 03/13/15 34.5 11.45 13.75
GG 150320C00012000 C 03/20/15 12.0 9.10 9.45
GG 150320C00013000 C 03/20/15 13.0 8.10 8.55
GG 150320C00013500 C 03/20/15 13.5 7.60 8.05
GG 150320C00014000 C 03/20/15 14.0 7.10 7.55
GG 150320C00014500 C 03/20/15 14.5 6.60 6.95
GG 150320C00015000 C 03/20/15 15.0 6.10 6.45
GG 150320C00015500 C 03/20/15 15.5 5.60 5.95
GG 150320C00016000 C 03/20/15 16.0 5.10 5.45
GG 150320C00016500 C 03/20/15 16.5 4.60 5.60
GG 150320C00017000 C 03/20/15 17.0 4.10 5.10
GG 150320C00017500 C 03/20/15 17.5 3.60 4.20
GG 150320C00018000 C 03/20/15 18.0 3.10 3.70
GG 150320C00018500 C 03/20/15 18.5 2.66 3.35
GG 150320C00019000 C 03/20/15 19.0 2.18 2.56
GG 150320C00019500 C 03/20/15 19.5 1.75 2.13
GG 150320C00020000 C 03/20/15 20.0 1.39 1.51
GG 150320C00020500 C 03/20/15 20.5 1.07 1.14
GG 150320C00021000 C 03/20/15 21.0 0.78 0.83
GG 150320C00021500 C 03/20/15 21.5 0.54 0.59
GG 150320C00022000 C 03/20/15 22.0 0.37 0.38
GG 150320C00022500 C 03/20/15 22.5 0.22 0.27
GG 150320C00023000 C 03/20/15 23.0 0.15 0.17
GG 150320C00023500 C 03/20/15 23.5 0.09 0.11
GG 150320C00024000 C 03/20/15 24.0 0.07 0.10
GG 150320C00024500 C 03/20/15 24.5 0.04 0.07
GG 150320C00025000 C 03/20/15 25.0 0.02 0.07
GG 150320C00025500 C 03/20/15 25.5 0.02 0.05
GG 150320C00026000 C 03/20/15 26.0 0.01 0.05
GG 150320C00026500 C 03/20/15 26.5 0.01 0.03
GG 150320C00027000 C 03/20/15 27.0 0.01 0.03
GG 150320C00027500 C 03/20/15 27.5 0.00 0.02
GG 150320C00028000 C 03/20/15 28.0 0.00 0.03
GG 150320C00028500 C 03/20/15 28.5 0.00 0.02
GG 150320C00029000 C 03/20/15 29.0 0.00 0.02
GG 150320C00029500 C 03/20/15 29.5 0.00 0.02
GG 150320C00030000 C 03/20/15 30.0 0.00 0.02
GG 150320C00030500 C 03/20/15 30.5 0.00 0.02
GG 150320C00031000 C 03/20/15 31.0 0.00 0.02
GG 150320C00031500 C 03/20/15 31.5 0.00 0.02
GG 150320C00032000 C 03/20/15 32.0 0.00 0.02
GG 150320P00012000 P 03/20/15 12.0 0.00 0.02
GG 150320P00013000 P 03/20/15 13.0 0.00 0.02
GG 150320P00013500 P 03/20/15 13.5 0.00 0.02
GG 150320P00014000 P 03/20/15 14.0 0.00 0.02
GG 150320P00014500 P 03/20/15 14.5 0.00 0.02
GG 150320P00015000 P 03/20/15 15.0 0.00 0.02
GG 150320P00015500 P 03/20/15 15.5 0.00 0.03
GG 150320P00016000 P 03/20/15 16.0 0.00 0.03
GG 150320P00016500 P 03/20/15 16.5 0.00 0.04
GG 150320P00017000 P 03/20/15 17.0 0.00 0.05
GG 150320P00017500 P 03/20/15 17.5 0.01 0.06
GG 150320P00018000 P 03/20/15 18.0 0.03 0.07
GG 150320P00018500 P 03/20/15 18.5 0.06 0.08
GG 150320P00019000 P 03/20/15 19.0 0.09 0.13
GG 150320P00019500 P 03/20/15 19.5 0.15 0.18
GG 150320P00020000 P 03/20/15 20.0 0.26 0.28
GG 150320P00020500 P 03/20/15 20.5 0.39 0.43
GG 150320P00021000 P 03/20/15 21.0 0.59 0.64
GG 150320P00021500 P 03/20/15 21.5 0.84 0.90
GG 150320P00022000 P 03/20/15 22.0 1.16 1.22
GG 150320P00022500 P 03/20/15 22.5 1.51 1.66
GG 150320P00023000 P 03/20/15 23.0 1.93 2.07
GG 150320P00023500 P 03/20/15 23.5 2.03 2.52
GG 150320P00024000 P 03/20/15 24.0 2.12 3.00
GG 150320P00024500 P 03/20/15 24.5 2.57 3.50
GG 150320P00025000 P 03/20/15 25.0 3.00 4.00
GG 150320P00025500 P 03/20/15 25.5 3.50 4.45
GG 150320P00026000 P 03/20/15 26.0 4.00 4.95
GG 150320P00026500 P 03/20/15 26.5 4.45 5.45
GG 150320P00027000 P 03/20/15 27.0 4.95 5.95
GG 150320P00027500 P 03/20/15 27.5 5.45 6.45
GG 150320P00028000 P 03/20/15 28.0 5.95 6.95
GG 150320P00028500 P 03/20/15 28.5 6.45 7.45
GG 150320P00029000 P 03/20/15 29.0 6.95 7.95
GG 150320P00029500 P 03/20/15 29.5 7.45 8.45
GG 150320P00030000 P 03/20/15 30.0 7.95 8.95
GG 150320P00030500 P 03/20/15 30.5 8.45 9.45
GG 150320P00031000 P 03/20/15 31.0 8.45 10.00
GG 150320P00031500 P 03/20/15 31.5 9.10 10.60
GG 150320P00032000 P 03/20/15 32.0 9.95 11.05
GG 150327C00015000 C 03/27/15 15.0 5.50 7.45
GG 150327C00016000 C 03/27/15 16.0 4.45 6.45
GG 150327C00017000 C 03/27/15 17.0 3.50 5.35
GG 150327C00017500 C 03/27/15 17.5 3.55 4.10
GG 150327C00018000 C 03/27/15 18.0 3.05 3.60
GG 150327C00018500 C 03/27/15 18.5 2.61 3.10
GG 150327C00019000 C 03/27/15 19.0 1.24 3.45
GG 150327C00019500 C 03/27/15 19.5 1.06 2.80
GG 150327C00020000 C 03/27/15 20.0 1.43 1.84
GG 150327C00020500 C 03/27/15 20.5 0.69 1.90
GG 150327C00021000 C 03/27/15 21.0 0.73 1.20
GG 150327C00021500 C 03/27/15 21.5 0.38 0.99
GG 150327C00022000 C 03/27/15 22.0 0.39 0.59
GG 150327C00022500 C 03/27/15 22.5 0.33 0.38
GG 150327C00023000 C 03/27/15 23.0 0.21 0.27
GG 150327C00023500 C 03/27/15 23.5 0.00 0.22
GG 150327C00024000 C 03/27/15 24.0 0.07 0.14
GG 150327C00024500 C 03/27/15 24.5 0.00 0.21
GG 150327C00025000 C 03/27/15 25.0 0.03 0.18
GG 150327C00025500 C 03/27/15 25.5 0.02 0.17
GG 150327C00026000 C 03/27/15 26.0 0.01 0.13
GG 150327C00026500 C 03/27/15 26.5 0.01 0.13
GG 150327C00027000 C 03/27/15 27.0 0.01 0.05
GG 150327C00027500 C 03/27/15 27.5 0.00 0.09
GG 150327C00028000 C 03/27/15 28.0 0.00 0.08
GG 150327C00028500 C 03/27/15 28.5 0.00 0.08
GG 150327C00029000 C 03/27/15 29.0 0.00 0.08
GG 150327C00029500 C 03/27/15 29.5 0.00 0.07
GG 150327C00030000 C 03/27/15 30.0 0.00 0.07
GG 150327C00030500 C 03/27/15 30.5 0.00 0.07
GG 150327C00031000 C 03/27/15 31.0 0.00 0.07
GG 150327C00031500 C 03/27/15 31.5 0.00 0.07
GG 150327C00032000 C 03/27/15 32.0 0.00 0.07
GG 150327C00032500 C 03/27/15 32.5 0.00 0.07
GG 150327C00033000 C 03/27/15 33.0 0.00 0.08
GG 150327C00033500 C 03/27/15 33.5 0.00 0.08
GG 150327C00034000 C 03/27/15 34.0 0.00 0.07
GG 150327P00015000 P 03/27/15 15.0 0.00 0.07
GG 150327P00016000 P 03/27/15 16.0 0.00 0.09
GG 150327P00017000 P 03/27/15 17.0 0.00 0.10
GG 150327P00017500 P 03/27/15 17.5 0.01 0.10
GG 150327P00018000 P 03/27/15 18.0 0.02 0.13
GG 150327P00018500 P 03/27/15 18.5 0.03 0.19
GG 150327P00019000 P 03/27/15 19.0 0.08 0.22
GG 150327P00019500 P 03/27/15 19.5 0.21 0.28
GG 150327P00020000 P 03/27/15 20.0 0.13 0.49
GG 150327P00020500 P 03/27/15 20.5 0.46 0.58
GG 150327P00021000 P 03/27/15 21.0 0.58 0.86
GG 150327P00021500 P 03/27/15 21.5 0.90 1.03
GG 150327P00022000 P 03/27/15 22.0 1.06 1.53
GG 150327P00022500 P 03/27/15 22.5 1.38 2.14
GG 150327P00023000 P 03/27/15 23.0 1.96 2.15
GG 150327P00023500 P 03/27/15 23.5 1.80 2.81
GG 150327P00024000 P 03/27/15 24.0 2.00 3.35
GG 150327P00024500 P 03/27/15 24.5 2.35 3.55
GG 150327P00025000 P 03/27/15 25.0 3.15 4.00
GG 150327P00025500 P 03/27/15 25.5 3.30 4.55
GG 150327P00026000 P 03/27/15 26.0 3.75 5.60
GG 150327P00026500 P 03/27/15 26.5 4.65 5.55
GG 150327P00027000 P 03/27/15 27.0 4.75 6.00
GG 150327P00027500 P 03/27/15 27.5 5.65 6.45
GG 150327P00028000 P 03/27/15 28.0 6.15 7.00
GG 150327P00028500 P 03/27/15 28.5 6.10 7.50
GG 150327P00029000 P 03/27/15 29.0 7.15 8.05
GG 150327P00029500 P 03/27/15 29.5 7.10 8.50
GG 150327P00030000 P 03/27/15 30.0 8.15 9.10
GG 150327P00030500 P 03/27/15 30.5 8.70 9.60
GG 150327P00031000 P 03/27/15 31.0 8.60 10.05
GG 150327P00031500 P 03/27/15 31.5 9.10 10.60
GG 150327P00032000 P 03/27/15 32.0 9.60 11.35
GG 150327P00032500 P 03/27/15 32.5 10.05 11.85
GG 150327P00033000 P 03/27/15 33.0 10.30 12.05
GG 150327P00033500 P 03/27/15 33.5 10.80 12.55
GG 150327P00034000 P 03/27/15 34.0 11.30 13.75
GG 150402C00015000 C 04/02/15 15.0 6.10 6.85
GG 150402C00015500 C 04/02/15 15.5 5.55 6.20
GG 150402C00016000 C 04/02/15 16.0 5.00 5.70
GG 150402C00016500 C 04/02/15 16.5 4.50 4.95
GG 150402C00017000 C 04/02/15 17.0 4.05 4.70
GG 150402C00017500 C 04/02/15 17.5 3.55 4.20
GG 150402C00018000 C 04/02/15 18.0 3.05 3.70
GG 150402C00018500 C 04/02/15 18.5 2.74 3.10
GG 150402C00019000 C 04/02/15 19.0 2.23 2.62
GG 150402C00019500 C 04/02/15 19.5 1.08 3.00
GG 150402C00020000 C 04/02/15 20.0 1.55 1.75
GG 150402C00020500 C 04/02/15 20.5 1.05 2.10
GG 150402C00021000 C 04/02/15 21.0 0.69 1.47
GG 150402C00021500 C 04/02/15 21.5 0.53 1.24
GG 150402C00022000 C 04/02/15 22.0 0.37 0.73
GG 150402C00022500 C 04/02/15 22.5 0.39 0.45
GG 150402C00023000 C 04/02/15 23.0 0.28 0.51
GG 150402C00023500 C 04/02/15 23.5 0.00 0.51
GG 150402C00024000 C 04/02/15 24.0 0.00 0.38
GG 150402C00024500 C 04/02/15 24.5 0.09 0.49
GG 150402C00025000 C 04/02/15 25.0 0.07 0.13
GG 150402C00025500 C 04/02/15 25.5 0.05 0.19
GG 150402C00026000 C 04/02/15 26.0 0.03 0.09
GG 150402C00026500 C 04/02/15 26.5 0.03 0.16
GG 150402C00027000 C 04/02/15 27.0 0.02 0.14
GG 150402C00027500 C 04/02/15 27.5 0.01 0.12
GG 150402C00028000 C 04/02/15 28.0 0.01 0.11
GG 150402C00028500 C 04/02/15 28.5 0.00 0.09
GG 150402C00029000 C 04/02/15 29.0 0.00 0.10
GG 150402C00029500 C 04/02/15 29.5 0.00 0.09
GG 150402C00030000 C 04/02/15 30.0 0.00 0.08
GG 150402C00030500 C 04/02/15 30.5 0.00 0.09
GG 150402C00031000 C 04/02/15 31.0 0.00 0.07
GG 150402C00031500 C 04/02/15 31.5 0.00 0.07
GG 150402C00032000 C 04/02/15 32.0 0.00 0.07
GG 150402C00032500 C 04/02/15 32.5 0.00 0.08
GG 150402P00015000 P 04/02/15 15.0 0.00 0.08
GG 150402P00015500 P 04/02/15 15.5 0.00 0.09
GG 150402P00016000 P 04/02/15 16.0 0.00 0.10
GG 150402P00016500 P 04/02/15 16.5 0.00 0.11
GG 150402P00017000 P 04/02/15 17.0 0.02 0.10
GG 150402P00017500 P 04/02/15 17.5 0.03 0.13
GG 150402P00018000 P 04/02/15 18.0 0.04 0.18
GG 150402P00018500 P 04/02/15 18.5 0.07 0.22
GG 150402P00019000 P 04/02/15 19.0 0.12 0.35
GG 150402P00019500 P 04/02/15 19.5 0.19 0.50
GG 150402P00020000 P 04/02/15 20.0 0.26 0.57
GG 150402P00020500 P 04/02/15 20.5 0.36 0.90
GG 150402P00021000 P 04/02/15 21.0 0.43 0.93
GG 150402P00021500 P 04/02/15 21.5 1.03 1.15
GG 150402P00022000 P 04/02/15 22.0 0.99 1.67
GG 150402P00022500 P 04/02/15 22.5 1.05 2.41
GG 150402P00023000 P 04/02/15 23.0 1.95 2.38
GG 150402P00023500 P 04/02/15 23.5 1.73 2.76
GG 150402P00024000 P 04/02/15 24.0 2.00 3.20
GG 150402P00024500 P 04/02/15 24.5 2.40 3.65
GG 150402P00025000 P 04/02/15 25.0 2.85 4.10
GG 150402P00025500 P 04/02/15 25.5 3.30 4.60
GG 150402P00026000 P 04/02/15 26.0 3.80 5.10
GG 150402P00026500 P 04/02/15 26.5 4.25 5.55
GG 150402P00027000 P 04/02/15 27.0 4.75 6.15
GG 150402P00027500 P 04/02/15 27.5 5.70 6.55
GG 150402P00028000 P 04/02/15 28.0 6.15 7.05
GG 150402P00028500 P 04/02/15 28.5 6.65 7.55
GG 150402P00029000 P 04/02/15 29.0 7.20 8.00
GG 150402P00029500 P 04/02/15 29.5 7.10 8.60
GG 150402P00030000 P 04/02/15 30.0 8.20 9.05
GG 150402P00030500 P 04/02/15 30.5 8.70 9.65
GG 150402P00031000 P 04/02/15 31.0 9.20 10.40
GG 150402P00031500 P 04/02/15 31.5 9.10 10.80
GG 150402P00032000 P 04/02/15 32.0 9.60 11.35
GG 150402P00032500 P 04/02/15 32.5 10.05 11.75
GG 150410C00013000 C 04/10/15 13.0 8.05 8.40
GG 150410C00014000 C 04/10/15 14.0 6.45 7.40
GG 150410C00014500 C 04/10/15 14.5 6.10 7.20
GG 150410C00015000 C 04/10/15 15.0 6.05 6.60
GG 150410C00015500 C 04/10/15 15.5 5.55 6.20
GG 150410C00016000 C 04/10/15 16.0 5.10 5.45
GG 150410C00016500 C 04/10/15 16.5 4.60 4.95
GG 150410C00017000 C 04/10/15 17.0 3.95 4.45
GG 150410C00017500 C 04/10/15 17.5 3.65 3.95
GG 150410C00018000 C 04/10/15 18.0 2.98 3.50
GG 150410C00018500 C 04/10/15 18.5 2.78 3.15
GG 150410C00019000 C 04/10/15 19.0 2.35 2.66
GG 150410C00019500 C 04/10/15 19.5 1.47 2.85
GG 150410C00020000 C 04/10/15 20.0 1.62 1.79
GG 150410C00020500 C 04/10/15 20.5 1.16 1.63
GG 150410C00021000 C 04/10/15 21.0 0.97 1.27
GG 150410C00021500 C 04/10/15 21.5 0.76 1.02
GG 150410C00022000 C 04/10/15 22.0 0.40 0.81
GG 150410C00022500 C 04/10/15 22.5 0.31 0.64
GG 150410C00023000 C 04/10/15 23.0 0.35 0.48
GG 150410C00023500 C 04/10/15 23.5 0.18 0.60
GG 150410C00024000 C 04/10/15 24.0 0.00 0.32
GG 150410C00024500 C 04/10/15 24.5 0.04 0.32
GG 150410C00025000 C 04/10/15 25.0 0.00 0.21
GG 150410C00025500 C 04/10/15 25.5 0.07 0.22
GG 150410C00026000 C 04/10/15 26.0 0.05 0.16
GG 150410C00026500 C 04/10/15 26.5 0.00 0.17
GG 150410C00027000 C 04/10/15 27.0 0.03 0.16
GG 150410C00027500 C 04/10/15 27.5 0.00 0.14
GG 150410C00028000 C 04/10/15 28.0 0.01 0.11
GG 150410C00028500 C 04/10/15 28.5 0.00 0.10
GG 150410C00029000 C 04/10/15 29.0 0.01 0.09
GG 150410C00029500 C 04/10/15 29.5 0.00 0.09
GG 150410C00030000 C 04/10/15 30.0 0.00 0.08
GG 150410C00030500 C 04/10/15 30.5 0.00 0.08
GG 150410P00013000 P 04/10/15 13.0 0.00 0.08
GG 150410P00014000 P 04/10/15 14.0 0.00 0.08
GG 150410P00014500 P 04/10/15 14.5 0.00 0.09
GG 150410P00015000 P 04/10/15 15.0 0.00 0.09
GG 150410P00015500 P 04/10/15 15.5 0.01 0.09
GG 150410P00016000 P 04/10/15 16.0 0.01 0.10
GG 150410P00016500 P 04/10/15 16.5 0.02 0.10
GG 150410P00017000 P 04/10/15 17.0 0.03 0.12
GG 150410P00017500 P 04/10/15 17.5 0.04 0.15
GG 150410P00018000 P 04/10/15 18.0 0.07 0.18
GG 150410P00018500 P 04/10/15 18.5 0.14 0.20
GG 150410P00019000 P 04/10/15 19.0 0.17 0.33
GG 150410P00019500 P 04/10/15 19.5 0.26 0.40
GG 150410P00020000 P 04/10/15 20.0 0.31 0.54
GG 150410P00020500 P 04/10/15 20.5 0.40 0.77
GG 150410P00021000 P 04/10/15 21.0 0.77 0.96
GG 150410P00021500 P 04/10/15 21.5 1.09 1.34
GG 150410P00022000 P 04/10/15 22.0 1.21 1.56
GG 150410P00022500 P 04/10/15 22.5 1.57 2.06
GG 150410P00023000 P 04/10/15 23.0 1.95 2.42
GG 150410P00023500 P 04/10/15 23.5 1.92 2.80
GG 150410P00024000 P 04/10/15 24.0 2.06 3.30
GG 150410P00024500 P 04/10/15 24.5 2.50 3.85
GG 150410P00025000 P 04/10/15 25.0 2.90 4.85
GG 150410P00025500 P 04/10/15 25.5 3.35 4.65
GG 150410P00026000 P 04/10/15 26.0 4.15 5.05
GG 150410P00026500 P 04/10/15 26.5 4.30 5.55
GG 150410P00027000 P 04/10/15 27.0 4.75 6.05
GG 150410P00027500 P 04/10/15 27.5 5.65 6.50
GG 150410P00028000 P 04/10/15 28.0 6.20 7.00
GG 150410P00028500 P 04/10/15 28.5 6.70 7.50
GG 150410P00029000 P 04/10/15 29.0 7.15 8.05
GG 150410P00029500 P 04/10/15 29.5 7.10 8.55
GG 150410P00030000 P 04/10/15 30.0 7.60 9.05
GG 150410P00030500 P 04/10/15 30.5 8.10 9.55
GG 150417C00012000 C 04/17/15 12.0 8.95 9.65
GG 150417C00013000 C 04/17/15 13.0 7.50 9.10
GG 150417C00014000 C 04/17/15 14.0 6.45 8.35
GG 150417C00015000 C 04/17/15 15.0 6.10 6.40
GG 150417C00016000 C 04/17/15 16.0 5.10 5.40
GG 150417C00017000 C 04/17/15 17.0 4.15 4.60
GG 150417C00018000 C 04/17/15 18.0 3.25 3.45
GG 150417C00019000 C 04/17/15 19.0 2.42 2.62
GG 150417C00020000 C 04/17/15 20.0 1.75 1.80
GG 150417C00021000 C 04/17/15 21.0 1.15 1.21
GG 150417C00022000 C 04/17/15 22.0 0.72 0.76
GG 150417C00023000 C 04/17/15 23.0 0.42 0.46
GG 150417C00024000 C 04/17/15 24.0 0.24 0.27
GG 150417C00025000 C 04/17/15 25.0 0.13 0.16
GG 150417C00026000 C 04/17/15 26.0 0.08 0.11
GG 150417C00027000 C 04/17/15 27.0 0.05 0.09
GG 150417C00028000 C 04/17/15 28.0 0.03 0.07
GG 150417C00029000 C 04/17/15 29.0 0.02 0.06
GG 150417C00030000 C 04/17/15 30.0 0.01 0.05
GG 150417C00031000 C 04/17/15 31.0 0.01 0.04
GG 150417C00032000 C 04/17/15 32.0 0.01 0.03
GG 150417C00033000 C 04/17/15 33.0 0.01 0.03
GG 150417C00034000 C 04/17/15 34.0 0.00 0.02
GG 150417C00035000 C 04/17/15 35.0 0.00 0.02
GG 150417C00036000 C 04/17/15 36.0 0.00 0.02
GG 150417C00037000 C 04/17/15 37.0 0.00 0.02
GG 150417C00038000 C 04/17/15 38.0 0.00 0.02
GG 150417C00039000 C 04/17/15 39.0 0.00 0.02
GG 150417C00040000 C 04/17/15 40.0 0.00 0.02
GG 150417C00041000 C 04/17/15 41.0 0.00 0.02
GG 150417P00012000 P 04/17/15 12.0 0.00 0.02
GG 150417P00013000 P 04/17/15 13.0 0.00 0.03
GG 150417P00014000 P 04/17/15 14.0 0.00 0.03
GG 150417P00015000 P 04/17/15 15.0 0.01 0.05
GG 150417P00016000 P 04/17/15 16.0 0.03 0.07
GG 150417P00017000 P 04/17/15 17.0 0.08 0.09
GG 150417P00018000 P 04/17/15 18.0 0.16 0.19
GG 150417P00019000 P 04/17/15 19.0 0.32 0.36
GG 150417P00020000 P 04/17/15 20.0 0.59 0.62
GG 150417P00021000 P 04/17/15 21.0 1.00 1.04
GG 150417P00022000 P 04/17/15 22.0 1.55 1.61
GG 150417P00023000 P 04/17/15 23.0 2.26 2.32
GG 150417P00024000 P 04/17/15 24.0 2.99 3.25
GG 150417P00025000 P 04/17/15 25.0 3.55 4.15
GG 150417P00026000 P 04/17/15 26.0 4.65 5.05
GG 150417P00027000 P 04/17/15 27.0 5.15 6.05
GG 150417P00028000 P 04/17/15 28.0 6.15 7.00
GG 150417P00029000 P 04/17/15 29.0 7.00 8.00
GG 150417P00030000 P 04/17/15 30.0 7.80 9.00
GG 150417P00031000 P 04/17/15 31.0 8.70 10.00
GG 150417P00032000 P 04/17/15 32.0 9.65 11.00
GG 150417P00033000 P 04/17/15 33.0 10.35 12.00
GG 150417P00034000 P 04/17/15 34.0 11.35 13.00
GG 150417P00035000 P 04/17/15 35.0 12.95 14.05
GG 150417P00036000 P 04/17/15 36.0 13.30 15.00
GG 150417P00037000 P 04/17/15 37.0 14.95 16.00
GG 150417P00038000 P 04/17/15 38.0 15.30 17.00
GG 150417P00039000 P 04/17/15 39.0 17.00 18.05
GG 150417P00040000 P 04/17/15 40.0 17.30 19.00
GG 150417P00041000 P 04/17/15 41.0 19.00 20.00
GG 150717C00011000 C 07/17/15 11.0 8.95 10.70
GG 150717C00012000 C 07/17/15 12.0 7.80 11.05
GG 150717C00013000 C 07/17/15 13.0 7.90 8.65
GG 150717C00014000 C 07/17/15 14.0 7.10 7.65
GG 150717C00015000 C 07/17/15 15.0 6.20 6.65
GG 150717C00016000 C 07/17/15 16.0 5.30 5.65
GG 150717C00017000 C 07/17/15 17.0 4.45 4.90
GG 150717C00018000 C 07/17/15 18.0 3.70 3.90
GG 150717C00019000 C 07/17/15 19.0 3.05 3.15
GG 150717C00020000 C 07/17/15 20.0 2.46 2.52
GG 150717C00021000 C 07/17/15 21.0 1.94 2.00
GG 150717C00022000 C 07/17/15 22.0 1.50 1.56
GG 150717C00023000 C 07/17/15 23.0 1.14 1.20
GG 150717C00024000 C 07/17/15 24.0 0.86 0.91
GG 150717C00025000 C 07/17/15 25.0 0.64 0.69
GG 150717C00026000 C 07/17/15 26.0 0.47 0.52
GG 150717C00027000 C 07/17/15 27.0 0.35 0.39
GG 150717C00028000 C 07/17/15 28.0 0.26 0.29
GG 150717C00029000 C 07/17/15 29.0 0.20 0.23
GG 150717C00030000 C 07/17/15 30.0 0.15 0.18
GG 150717C00031000 C 07/17/15 31.0 0.12 0.15
GG 150717C00032000 C 07/17/15 32.0 0.09 0.13
GG 150717C00033000 C 07/17/15 33.0 0.07 0.11
GG 150717C00034000 C 07/17/15 34.0 0.06 0.09
GG 150717C00035000 C 07/17/15 35.0 0.05 0.08
GG 150717C00036000 C 07/17/15 36.0 0.04 0.07
GG 150717P00011000 P 07/17/15 11.0 0.01 0.05
GG 150717P00012000 P 07/17/15 12.0 0.02 0.07
GG 150717P00013000 P 07/17/15 13.0 0.05 0.09
GG 150717P00014000 P 07/17/15 14.0 0.10 0.13
GG 150717P00015000 P 07/17/15 15.0 0.18 0.21
GG 150717P00016000 P 07/17/15 16.0 0.30 0.33
GG 150717P00017000 P 07/17/15 17.0 0.46 0.50
GG 150717P00018000 P 07/17/15 18.0 0.69 0.73
GG 150717P00019000 P 07/17/15 19.0 1.00 1.05
GG 150717P00020000 P 07/17/15 20.0 1.39 1.44
GG 150717P00021000 P 07/17/15 21.0 1.86 1.92
GG 150717P00022000 P 07/17/15 22.0 2.42 2.48
GG 150717P00023000 P 07/17/15 23.0 3.05 3.15
GG 150717P00024000 P 07/17/15 24.0 3.75 3.85
GG 150717P00025000 P 07/17/15 25.0 4.55 4.65
GG 150717P00026000 P 07/17/15 26.0 5.30 5.55
GG 150717P00027000 P 07/17/15 27.0 6.15 6.45
GG 150717P00028000 P 07/17/15 28.0 6.70 7.35
GG 150717P00029000 P 07/17/15 29.0 7.25 8.30
GG 150717P00030000 P 07/17/15 30.0 8.20 9.25
GG 150717P00031000 P 07/17/15 31.0 9.15 10.20
GG 150717P00032000 P 07/17/15 32.0 10.10 11.20
GG 150717P00033000 P 07/17/15 33.0 11.10 12.15
GG 150717P00034000 P 07/17/15 34.0 11.55 13.15
GG 150717P00035000 P 07/17/15 35.0 12.55 14.35
GG 150717P00036000 P 07/17/15 36.0 13.55 15.10
GG 151016C00014000 C 10/16/15 14.0 7.20 8.25
GG 151016C00015000 C 10/16/15 15.0 6.35 7.40
GG 151016C00016000 C 10/16/15 16.0 5.55 6.30
GG 151016C00017000 C 10/16/15 17.0 4.75 5.00
GG 151016C00018000 C 10/16/15 18.0 4.05 4.30
GG 151016C00019000 C 10/16/15 19.0 3.50 3.60
GG 151016C00020000 C 10/16/15 20.0 2.95 3.05
GG 151016C00021000 C 10/16/15 21.0 2.45 2.52
GG 151016C00022000 C 10/16/15 22.0 2.02 2.09
GG 151016C00023000 C 10/16/15 23.0 1.65 1.72
GG 151016C00024000 C 10/16/15 24.0 1.34 1.41
GG 151016C00025000 C 10/16/15 25.0 1.09 1.15
GG 151016C00026000 C 10/16/15 26.0 0.87 0.93
GG 151016C00027000 C 10/16/15 27.0 0.70 0.74
GG 151016C00028000 C 10/16/15 28.0 0.56 0.60
GG 151016C00029000 C 10/16/15 29.0 0.45 0.49
GG 151016C00030000 C 10/16/15 30.0 0.37 0.41
GG 151016P00014000 P 10/16/15 14.0 0.27 0.31
GG 151016P00015000 P 10/16/15 15.0 0.41 0.45
GG 151016P00016000 P 10/16/15 16.0 0.59 0.64
GG 151016P00017000 P 10/16/15 17.0 0.83 0.89
GG 151016P00018000 P 10/16/15 18.0 1.13 1.19
GG 151016P00019000 P 10/16/15 19.0 1.50 1.56
GG 151016P00020000 P 10/16/15 20.0 1.93 2.00
GG 151016P00021000 P 10/16/15 21.0 2.44 2.50
GG 151016P00022000 P 10/16/15 22.0 3.00 3.10
GG 151016P00023000 P 10/16/15 23.0 3.60 3.75
GG 151016P00024000 P 10/16/15 24.0 4.30 4.40
GG 151016P00025000 P 10/16/15 25.0 5.00 5.15
GG 151016P00026000 P 10/16/15 26.0 5.80 5.95
GG 151016P00027000 P 10/16/15 27.0 6.55 6.80
GG 151016P00028000 P 10/16/15 28.0 7.40 7.70
GG 151016P00029000 P 10/16/15 29.0 8.25 8.60
GG 151016P00030000 P 10/16/15 30.0 8.85 9.50
GG 160115C00010000 C 01/15/16 10.0 9.45 13.05
GG 160115C00013000 C 01/15/16 13.0 8.10 10.05
GG 160115C00015000 C 01/15/16 15.0 6.35 7.65
GG 160115C00018000 C 01/15/16 18.0 4.35 4.65
GG 160115C00020000 C 01/15/16 20.0 3.30 3.45
GG 160115C00023000 C 01/15/16 23.0 2.05 2.15
GG 160115C00025000 C 01/15/16 25.0 1.46 1.55
GG 160115C00027000 C 01/15/16 27.0 1.02 1.09
GG 160115C00030000 C 01/15/16 30.0 0.59 0.65
GG 160115C00032000 C 01/15/16 32.0 0.41 0.47
GG 160115C00035000 C 01/15/16 35.0 0.24 0.30
GG 160115C00037000 C 01/15/16 37.0 0.18 0.23
GG 160115C00040000 C 01/15/16 40.0 0.11 0.16
GG 160115P00010000 P 01/15/16 10.0 0.07 0.12
GG 160115P00013000 P 01/15/16 13.0 0.29 0.32
GG 160115P00015000 P 01/15/16 15.0 0.62 0.67
GG 160115P00018000 P 01/15/16 18.0 1.33 1.56
GG 160115P00020000 P 01/15/16 20.0 2.35 2.43
GG 160115P00023000 P 01/15/16 23.0 4.05 4.20
GG 160115P00025000 P 01/15/16 25.0 5.45 5.60
GG 160115P00027000 P 01/15/16 27.0 7.00 7.15
GG 160115P00030000 P 01/15/16 30.0 8.25 9.75
GG 160115P00032000 P 01/15/16 32.0 10.35 11.60
GG 160115P00035000 P 01/15/16 35.0 12.25 14.50
GG 160115P00037000 P 01/15/16 37.0 14.20 16.35
GG 160115P00040000 P 01/15/16 40.0 16.70 19.90
GG 170120C00008000 C 01/20/17 8.0 11.45 15.05
GG 170120C00010000 C 01/20/17 10.0 10.40 13.05
GG 170120C00013000 C 01/20/17 13.0 8.10 10.05
GG 170120C00015000 C 01/20/17 15.0 7.20 7.75
GG 170120C00018000 C 01/20/17 18.0 5.40 5.75
GG 170120C00020000 C 01/20/17 20.0 4.45 4.80
GG 170120C00023000 C 01/20/17 23.0 3.30 3.60
GG 170120C00025000 C 01/20/17 25.0 2.70 2.95
GG 170120C00027000 C 01/20/17 27.0 2.16 2.50
GG 170120C00030000 C 01/20/17 30.0 1.67 1.94
GG 170120C00032000 C 01/20/17 32.0 1.36 1.63
GG 170120C00035000 C 01/20/17 35.0 1.00 1.29
GG 170120C00037000 C 01/20/17 37.0 0.76 1.11
GG 170120C00040000 C 01/20/17 40.0 0.65 0.94
GG 170120P00008000 P 01/20/17 8.0 0.11 0.27
GG 170120P00010000 P 01/20/17 10.0 0.31 0.51
GG 170120P00013000 P 01/20/17 13.0 0.88 1.11
GG 170120P00015000 P 01/20/17 15.0 1.46 1.65
GG 170120P00018000 P 01/20/17 18.0 2.65 2.89
GG 170120P00020000 P 01/20/17 20.0 3.65 3.90
GG 170120P00023000 P 01/20/17 23.0 5.40 5.70
GG 170120P00025000 P 01/20/17 25.0 6.75 7.10
GG 170120P00027000 P 01/20/17 27.0 8.20 8.60
GG 170120P00030000 P 01/20/17 30.0 10.50 11.00
GG 170120P00032000 P 01/20/17 32.0 12.15 12.70
GG 170120P00035000 P 01/20/17 35.0 13.80 15.45
GG 170120P00037000 P 01/20/17 37.0 15.55 17.20
GG 170120P00040000 P 01/20/17 40.0 17.45 20.60

OPRA data is delayed 15 minutes.