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 (2014-07-11)Premium Content

Goldcorp Inc (GG)
As of Sep 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GG 140920C00019000 C 09/20/14 19.0 5.20 5.45
GG 140920C00019500 C 09/20/14 19.5 4.70 4.95
GG 140920C00020000 C 09/20/14 20.0 4.20 4.45
GG 140920C00020500 C 09/20/14 20.5 3.70 3.95
GG 140920C00021000 C 09/20/14 21.0 3.20 3.45
GG 140920C00021500 C 09/20/14 21.5 2.70 2.93
GG 140920C00022000 C 09/20/14 22.0 2.20 2.43
GG 140920C00022500 C 09/20/14 22.5 1.70 1.93
GG 140920C00023000 C 09/20/14 23.0 1.21 1.42
GG 140920C00023500 C 09/20/14 23.5 0.72 0.93
GG 140920C00024000 C 09/20/14 24.0 0.32 0.46
GG 140920C00024500 C 09/20/14 24.5 0.08 0.10
GG 140920C00025000 C 09/20/14 25.0 0.02 0.05
GG 140920C00025500 C 09/20/14 25.5 0.00 0.03
GG 140920C00026000 C 09/20/14 26.0 0.00 0.02
GG 140920C00026500 C 09/20/14 26.5 0.00 0.01
GG 140920C00027000 C 09/20/14 27.0 0.00 0.02
GG 140920C00027500 C 09/20/14 27.5 0.00 0.03
GG 140920C00028000 C 09/20/14 28.0 0.00 0.02
GG 140920C00028500 C 09/20/14 28.5 0.00 0.05
GG 140920C00029000 C 09/20/14 29.0 0.00 0.03
GG 140920C00029500 C 09/20/14 29.5 0.00 0.03
GG 140920C00030000 C 09/20/14 30.0 0.00 0.02
GG 140920C00030500 C 09/20/14 30.5 0.00 0.05
GG 140920C00031000 C 09/20/14 31.0 0.00 0.02
GG 140920C00031500 C 09/20/14 31.5 0.00 0.05
GG 140920C00032000 C 09/20/14 32.0 0.00 0.05
GG 140920C00032500 C 09/20/14 32.5 0.00 0.03
GG 140920C00033000 C 09/20/14 33.0 0.00 0.03
GG 140920C00033500 C 09/20/14 33.5 0.00 0.03
GG 140920C00034000 C 09/20/14 34.0 0.00 0.02
GG 140920C00034500 C 09/20/14 34.5 0.00 0.05
GG 140920C00035000 C 09/20/14 35.0 0.00 0.03
GG 140920C00035500 C 09/20/14 35.5 0.00 0.03
GG 140920C00036000 C 09/20/14 36.0 0.00 0.03
GG 140920P00019000 P 09/20/14 19.0 0.00 0.05
GG 140920P00019500 P 09/20/14 19.5 0.00 0.03
GG 140920P00020000 P 09/20/14 20.0 0.00 0.05
GG 140920P00020500 P 09/20/14 20.5 0.00 0.03
GG 140920P00021000 P 09/20/14 21.0 0.00 0.05
GG 140920P00021500 P 09/20/14 21.5 0.00 0.05
GG 140920P00022000 P 09/20/14 22.0 0.00 0.03
GG 140920P00022500 P 09/20/14 22.5 0.00 0.05
GG 140920P00023000 P 09/20/14 23.0 0.00 0.02
GG 140920P00023500 P 09/20/14 23.5 0.00 0.03
GG 140920P00024000 P 09/20/14 24.0 0.04 0.08
GG 140920P00024500 P 09/20/14 24.5 0.21 0.29
GG 140920P00025000 P 09/20/14 25.0 0.61 0.78
GG 140920P00025500 P 09/20/14 25.5 0.87 1.30
GG 140920P00026000 P 09/20/14 26.0 1.37 1.80
GG 140920P00026500 P 09/20/14 26.5 2.08 2.24
GG 140920P00027000 P 09/20/14 27.0 2.58 2.76
GG 140920P00027500 P 09/20/14 27.5 2.85 3.30
GG 140920P00028000 P 09/20/14 28.0 3.35 3.80
GG 140920P00028500 P 09/20/14 28.5 3.85 4.30
GG 140920P00029000 P 09/20/14 29.0 4.35 4.80
GG 140920P00029500 P 09/20/14 29.5 4.85 5.30
GG 140920P00030000 P 09/20/14 30.0 5.35 5.80
GG 140920P00030500 P 09/20/14 30.5 5.85 6.30
GG 140920P00031000 P 09/20/14 31.0 6.35 6.80
GG 140920P00031500 P 09/20/14 31.5 6.85 7.30
GG 140920P00032000 P 09/20/14 32.0 7.10 7.80
GG 140920P00032500 P 09/20/14 32.5 7.60 8.30
GG 140920P00033000 P 09/20/14 33.0 8.20 8.80
GG 140920P00033500 P 09/20/14 33.5 8.55 9.30
GG 140920P00034000 P 09/20/14 34.0 9.20 9.80
GG 140920P00034500 P 09/20/14 34.5 8.40 10.30
GG 140920P00035000 P 09/20/14 35.0 8.85 10.85
GG 140920P00035500 P 09/20/14 35.5 9.40 11.35
GG 140920P00036000 P 09/20/14 36.0 10.80 11.95
GG 140926C00018000 C 09/26/14 18.0 6.20 6.70
GG 140926C00018500 C 09/26/14 18.5 5.70 6.35
GG 140926C00019000 C 09/26/14 19.0 5.20 5.85
GG 140926C00019500 C 09/26/14 19.5 4.70 5.35
GG 140926C00020000 C 09/26/14 20.0 4.20 4.70
GG 140926C00020500 C 09/26/14 20.5 3.70 4.20
GG 140926C00021000 C 09/26/14 21.0 3.20 3.80
GG 140926C00021500 C 09/26/14 21.5 2.71 3.20
GG 140926C00022000 C 09/26/14 22.0 2.24 2.76
GG 140926C00022500 C 09/26/14 22.5 1.75 2.24
GG 140926C00023000 C 09/26/14 23.0 1.30 1.75
GG 140926C00023500 C 09/26/14 23.5 0.94 1.18
GG 140926C00024000 C 09/26/14 24.0 0.59 0.64
GG 140926C00024500 C 09/26/14 24.5 0.33 0.37
GG 140926C00025000 C 09/26/14 25.0 0.17 0.20
GG 140926C00025500 C 09/26/14 25.5 0.08 0.10
GG 140926C00026000 C 09/26/14 26.0 0.05 0.13
GG 140926C00026500 C 09/26/14 26.5 0.03 0.11
GG 140926C00027000 C 09/26/14 27.0 0.01 0.14
GG 140926C00027500 C 09/26/14 27.5 0.01 0.14
GG 140926C00028000 C 09/26/14 28.0 0.01 0.14
GG 140926C00028500 C 09/26/14 28.5 0.01 0.14
GG 140926C00029000 C 09/26/14 29.0 0.01 0.09
GG 140926C00029500 C 09/26/14 29.5 0.01 0.14
GG 140926C00030000 C 09/26/14 30.0 0.00 0.14
GG 140926C00030500 C 09/26/14 30.5 0.00 0.04
GG 140926C00031000 C 09/26/14 31.0 0.00 0.04
GG 140926C00031500 C 09/26/14 31.5 0.00 0.05
GG 140926C00032000 C 09/26/14 32.0 0.00 0.05
GG 140926C00032500 C 09/26/14 32.5 0.00 0.05
GG 140926C00033000 C 09/26/14 33.0 0.00 0.05
GG 140926C00033500 C 09/26/14 33.5 0.00 0.14
GG 140926C00034000 C 09/26/14 34.0 0.00 0.05
GG 140926C00034500 C 09/26/14 34.5 0.00 0.14
GG 140926C00035000 C 09/26/14 35.0 0.00 0.04
GG 140926P00018000 P 09/26/14 18.0 0.00 0.14
GG 140926P00018500 P 09/26/14 18.5 0.00 0.05
GG 140926P00019000 P 09/26/14 19.0 0.00 0.05
GG 140926P00019500 P 09/26/14 19.5 0.00 0.05
GG 140926P00020000 P 09/26/14 20.0 0.00 0.02
GG 140926P00020500 P 09/26/14 20.5 0.00 0.08
GG 140926P00021000 P 09/26/14 21.0 0.00 0.14
GG 140926P00021500 P 09/26/14 21.5 0.00 0.09
GG 140926P00022000 P 09/26/14 22.0 0.01 0.14
GG 140926P00022500 P 09/26/14 22.5 0.01 0.10
GG 140926P00023000 P 09/26/14 23.0 0.01 0.11
GG 140926P00023500 P 09/26/14 23.5 0.12 0.16
GG 140926P00024000 P 09/26/14 24.0 0.26 0.32
GG 140926P00024500 P 09/26/14 24.5 0.50 0.53
GG 140926P00025000 P 09/26/14 25.0 0.78 0.95
GG 140926P00025500 P 09/26/14 25.5 1.16 1.36
GG 140926P00026000 P 09/26/14 26.0 1.64 1.86
GG 140926P00026500 P 09/26/14 26.5 2.13 2.34
GG 140926P00027000 P 09/26/14 27.0 2.38 2.82
GG 140926P00027500 P 09/26/14 27.5 2.85 3.35
GG 140926P00028000 P 09/26/14 28.0 3.30 3.85
GG 140926P00028500 P 09/26/14 28.5 3.70 4.35
GG 140926P00029000 P 09/26/14 29.0 4.20 4.85
GG 140926P00029500 P 09/26/14 29.5 4.70 5.35
GG 140926P00030000 P 09/26/14 30.0 5.20 5.85
GG 140926P00030500 P 09/26/14 30.5 5.70 6.35
GG 140926P00031000 P 09/26/14 31.0 6.20 6.80
GG 140926P00031500 P 09/26/14 31.5 6.70 7.30
GG 140926P00032000 P 09/26/14 32.0 7.20 7.80
GG 140926P00032500 P 09/26/14 32.5 7.70 8.30
GG 140926P00033000 P 09/26/14 33.0 8.15 8.80
GG 140926P00033500 P 09/26/14 33.5 8.65 9.30
GG 140926P00034000 P 09/26/14 34.0 9.15 9.80
GG 140926P00034500 P 09/26/14 34.5 9.40 10.50
GG 140926P00035000 P 09/26/14 35.0 10.05 11.05
GG 141003C00020000 C 10/03/14 20.0 4.20 4.65
GG 141003C00020500 C 10/03/14 20.5 3.70 4.15
GG 141003C00021000 C 10/03/14 21.0 3.25 3.65
GG 141003C00021500 C 10/03/14 21.5 2.77 3.15
GG 141003C00022000 C 10/03/14 22.0 2.27 2.75
GG 141003C00022500 C 10/03/14 22.5 1.81 2.20
GG 141003C00023000 C 10/03/14 23.0 1.38 1.81
GG 141003C00023500 C 10/03/14 23.5 1.03 1.28
GG 141003C00024000 C 10/03/14 24.0 0.69 0.80
GG 141003C00024500 C 10/03/14 24.5 0.48 0.52
GG 141003C00025000 C 10/03/14 25.0 0.28 0.36
GG 141003C00025500 C 10/03/14 25.5 0.19 0.21
GG 141003C00026000 C 10/03/14 26.0 0.12 0.14
GG 141003C00026500 C 10/03/14 26.5 0.07 0.16
GG 141003C00027000 C 10/03/14 27.0 0.05 0.14
GG 141003C00027500 C 10/03/14 27.5 0.03 0.09
GG 141003C00028000 C 10/03/14 28.0 0.02 0.08
GG 141003C00028500 C 10/03/14 28.5 0.01 0.07
GG 141003C00029000 C 10/03/14 29.0 0.01 0.06
GG 141003C00029500 C 10/03/14 29.5 0.01 0.06
GG 141003C00030000 C 10/03/14 30.0 0.01 0.06
GG 141003P00020000 P 10/03/14 20.0 0.00 0.07
GG 141003P00020500 P 10/03/14 20.5 0.01 0.09
GG 141003P00021000 P 10/03/14 21.0 0.01 0.06
GG 141003P00021500 P 10/03/14 21.5 0.02 0.11
GG 141003P00022000 P 10/03/14 22.0 0.02 0.14
GG 141003P00022500 P 10/03/14 22.5 0.04 0.11
GG 141003P00023000 P 10/03/14 23.0 0.14 0.18
GG 141003P00023500 P 10/03/14 23.5 0.23 0.28
GG 141003P00024000 P 10/03/14 24.0 0.41 0.45
GG 141003P00024500 P 10/03/14 24.5 0.65 0.68
GG 141003P00025000 P 10/03/14 25.0 0.96 1.04
GG 141003P00025500 P 10/03/14 25.5 1.17 1.42
GG 141003P00026000 P 10/03/14 26.0 1.63 1.89
GG 141003P00026500 P 10/03/14 26.5 2.14 2.36
GG 141003P00027000 P 10/03/14 27.0 2.37 2.85
GG 141003P00027500 P 10/03/14 27.5 2.60 3.35
GG 141003P00028000 P 10/03/14 28.0 3.10 3.85
GG 141003P00028500 P 10/03/14 28.5 3.60 4.35
GG 141003P00029000 P 10/03/14 29.0 4.10 4.85
GG 141003P00029500 P 10/03/14 29.5 4.60 5.35
GG 141003P00030000 P 10/03/14 30.0 5.05 5.85
GG 141010C00020000 C 10/10/14 20.0 4.20 4.65
GG 141010C00020500 C 10/10/14 20.5 3.75 4.15
GG 141010C00021000 C 10/10/14 21.0 3.25 3.65
GG 141010C00021500 C 10/10/14 21.5 2.79 3.20
GG 141010C00022000 C 10/10/14 22.0 2.31 2.55
GG 141010C00022500 C 10/10/14 22.5 1.87 2.15
GG 141010C00023000 C 10/10/14 23.0 1.50 1.67
GG 141010C00023500 C 10/10/14 23.5 1.12 1.35
GG 141010C00024000 C 10/10/14 24.0 0.80 0.89
GG 141010C00024500 C 10/10/14 24.5 0.56 0.64
GG 141010C00025000 C 10/10/14 25.0 0.39 0.47
GG 141010C00025500 C 10/10/14 25.5 0.26 0.33
GG 141010C00026000 C 10/10/14 26.0 0.16 0.21
GG 141010C00026500 C 10/10/14 26.5 0.12 0.20
GG 141010C00027000 C 10/10/14 27.0 0.09 0.14
GG 141010C00027500 C 10/10/14 27.5 0.07 0.16
GG 141010C00028000 C 10/10/14 28.0 0.05 0.14
GG 141010C00028500 C 10/10/14 28.5 0.03 0.18
GG 141010C00029000 C 10/10/14 29.0 0.02 0.11
GG 141010C00029500 C 10/10/14 29.5 0.01 0.24
GG 141010C00030000 C 10/10/14 30.0 0.02 0.06
GG 141010P00020000 P 10/10/14 20.0 0.01 0.18
GG 141010P00020500 P 10/10/14 20.5 0.01 0.25
GG 141010P00021000 P 10/10/14 21.0 0.02 0.19
GG 141010P00021500 P 10/10/14 21.5 0.02 0.25
GG 141010P00022000 P 10/10/14 22.0 0.04 0.15
GG 141010P00022500 P 10/10/14 22.5 0.06 0.24
GG 141010P00023000 P 10/10/14 23.0 0.20 0.24
GG 141010P00023500 P 10/10/14 23.5 0.31 0.37
GG 141010P00024000 P 10/10/14 24.0 0.51 0.55
GG 141010P00024500 P 10/10/14 24.5 0.72 0.85
GG 141010P00025000 P 10/10/14 25.0 1.05 1.12
GG 141010P00025500 P 10/10/14 25.5 1.37 1.54
GG 141010P00026000 P 10/10/14 26.0 1.62 1.95
GG 141010P00026500 P 10/10/14 26.5 2.13 2.39
GG 141010P00027000 P 10/10/14 27.0 2.42 2.88
GG 141010P00027500 P 10/10/14 27.5 2.70 3.40
GG 141010P00028000 P 10/10/14 28.0 3.10 3.85
GG 141010P00028500 P 10/10/14 28.5 3.60 4.35
GG 141010P00029000 P 10/10/14 29.0 4.10 4.85
GG 141010P00029500 P 10/10/14 29.5 4.60 5.35
GG 141010P00030000 P 10/10/14 30.0 5.05 5.85
GG 141018C00014000 C 10/18/14 14.0 9.85 10.65
GG 141018C00015000 C 10/18/14 15.0 8.30 10.70
GG 141018C00016000 C 10/18/14 16.0 8.20 8.55
GG 141018C00017000 C 10/18/14 17.0 7.20 7.65
GG 141018C00018000 C 10/18/14 18.0 6.20 6.55
GG 141018C00019000 C 10/18/14 19.0 5.20 5.65
GG 141018C00020000 C 10/18/14 20.0 4.25 4.55
GG 141018C00021000 C 10/18/14 21.0 3.25 3.50
GG 141018C00022000 C 10/18/14 22.0 2.36 2.56
GG 141018C00023000 C 10/18/14 23.0 1.55 1.67
GG 141018C00024000 C 10/18/14 24.0 0.95 0.97
GG 141018C00025000 C 10/18/14 25.0 0.50 0.53
GG 141018C00026000 C 10/18/14 26.0 0.25 0.27
GG 141018C00027000 C 10/18/14 27.0 0.13 0.14
GG 141018C00028000 C 10/18/14 28.0 0.07 0.10
GG 141018C00029000 C 10/18/14 29.0 0.04 0.05
GG 141018C00030000 C 10/18/14 30.0 0.03 0.03
GG 141018C00031000 C 10/18/14 31.0 0.02 0.04
GG 141018C00032000 C 10/18/14 32.0 0.01 0.04
GG 141018C00033000 C 10/18/14 33.0 0.00 0.03
GG 141018C00034000 C 10/18/14 34.0 0.00 0.03
GG 141018C00035000 C 10/18/14 35.0 0.00 0.02
GG 141018C00036000 C 10/18/14 36.0 0.00 0.02
GG 141018C00037000 C 10/18/14 37.0 0.00 0.02
GG 141018C00038000 C 10/18/14 38.0 0.00 0.01
GG 141018C00039000 C 10/18/14 39.0 0.00 0.01
GG 141018C00040000 C 10/18/14 40.0 0.00 0.01
GG 141018C00041000 C 10/18/14 41.0 0.00 0.01
GG 141018P00014000 P 10/18/14 14.0 0.00 0.02
GG 141018P00015000 P 10/18/14 15.0 0.00 0.02
GG 141018P00016000 P 10/18/14 16.0 0.00 0.01
GG 141018P00017000 P 10/18/14 17.0 0.00 0.02
GG 141018P00018000 P 10/18/14 18.0 0.00 0.02
GG 141018P00019000 P 10/18/14 19.0 0.00 0.03
GG 141018P00020000 P 10/18/14 20.0 0.01 0.04
GG 141018P00021000 P 10/18/14 21.0 0.03 0.07
GG 141018P00022000 P 10/18/14 22.0 0.12 0.15
GG 141018P00023000 P 10/18/14 23.0 0.31 0.32
GG 141018P00024000 P 10/18/14 24.0 0.64 0.67
GG 141018P00025000 P 10/18/14 25.0 1.19 1.23
GG 141018P00026000 P 10/18/14 26.0 1.88 2.04
GG 141018P00027000 P 10/18/14 27.0 2.53 2.93
GG 141018P00028000 P 10/18/14 28.0 3.40 3.90
GG 141018P00029000 P 10/18/14 29.0 4.25 4.90
GG 141018P00030000 P 10/18/14 30.0 5.25 5.85
GG 141018P00031000 P 10/18/14 31.0 6.20 6.85
GG 141018P00032000 P 10/18/14 32.0 7.20 7.85
GG 141018P00033000 P 10/18/14 33.0 8.20 8.85
GG 141018P00034000 P 10/18/14 34.0 9.20 9.85
GG 141018P00035000 P 10/18/14 35.0 9.10 11.75
GG 141018P00036000 P 10/18/14 36.0 10.40 12.15
GG 141018P00037000 P 10/18/14 37.0 11.55 13.00
GG 141018P00038000 P 10/18/14 38.0 12.55 14.05
GG 141018P00039000 P 10/18/14 39.0 12.90 15.15
GG 141018P00040000 P 10/18/14 40.0 13.95 16.90
GG 141018P00041000 P 10/18/14 41.0 14.65 18.00
GG 141024C00020000 C 10/24/14 20.0 4.25 4.75
GG 141024C00020500 C 10/24/14 20.5 3.85 4.50
GG 141024C00021000 C 10/24/14 21.0 3.30 4.00
GG 141024C00021500 C 10/24/14 21.5 2.85 3.55
GG 141024C00022000 C 10/24/14 22.0 2.42 3.10
GG 141024C00022500 C 10/24/14 22.5 2.00 2.68
GG 141024C00023000 C 10/24/14 23.0 1.63 2.16
GG 141024C00023500 C 10/24/14 23.5 1.30 1.68
GG 141024C00024000 C 10/24/14 24.0 1.00 1.14
GG 141024C00024500 C 10/24/14 24.5 0.79 0.86
GG 141024C00025000 C 10/24/14 25.0 0.60 0.73
GG 141024C00025500 C 10/24/14 25.5 0.44 0.65
GG 141024C00026000 C 10/24/14 26.0 0.32 0.48
GG 141024C00026500 C 10/24/14 26.5 0.24 0.46
GG 141024C00027000 C 10/24/14 27.0 0.18 0.28
GG 141024C00027500 C 10/24/14 27.5 0.14 0.25
GG 141024C00028000 C 10/24/14 28.0 0.11 0.19
GG 141024C00028500 C 10/24/14 28.5 0.08 0.25
GG 141024C00029000 C 10/24/14 29.0 0.06 0.24
GG 141024C00029500 C 10/24/14 29.5 0.05 0.24
GG 141024C00030000 C 10/24/14 30.0 0.04 0.23
GG 141024P00020000 P 10/24/14 20.0 0.02 0.25
GG 141024P00020500 P 10/24/14 20.5 0.01 0.25
GG 141024P00021000 P 10/24/14 21.0 0.02 0.24
GG 141024P00021500 P 10/24/14 21.5 0.04 0.25
GG 141024P00022000 P 10/24/14 22.0 0.11 0.25
GG 141024P00022500 P 10/24/14 22.5 0.19 0.35
GG 141024P00023000 P 10/24/14 23.0 0.32 0.45
GG 141024P00023500 P 10/24/14 23.5 0.43 0.61
GG 141024P00024000 P 10/24/14 24.0 0.63 0.82
GG 141024P00024500 P 10/24/14 24.5 0.90 1.10
GG 141024P00025000 P 10/24/14 25.0 1.21 1.42
GG 141024P00025500 P 10/24/14 25.5 1.59 1.77
GG 141024P00026000 P 10/24/14 26.0 1.94 2.15
GG 141024P00026500 P 10/24/14 26.5 2.01 2.59
GG 141024P00027000 P 10/24/14 27.0 2.58 3.00
GG 141024P00027500 P 10/24/14 27.5 2.75 3.50
GG 141024P00028000 P 10/24/14 28.0 3.25 4.00
GG 141024P00028500 P 10/24/14 28.5 3.75 4.45
GG 141024P00029000 P 10/24/14 29.0 4.20 4.95
GG 141024P00029500 P 10/24/14 29.5 4.65 5.45
GG 141024P00030000 P 10/24/14 30.0 5.10 5.95
GG 141031C00020000 C 10/31/14 20.0 4.30 4.75
GG 141031C00020500 C 10/31/14 20.5 3.85 4.55
GG 141031C00021000 C 10/31/14 21.0 3.35 4.05
GG 141031C00021500 C 10/31/14 21.5 2.92 3.60
GG 141031C00022000 C 10/31/14 22.0 2.46 3.15
GG 141031C00022500 C 10/31/14 22.5 2.04 2.72
GG 141031C00023000 C 10/31/14 23.0 1.68 2.01
GG 141031C00023500 C 10/31/14 23.5 1.37 1.53
GG 141031C00024000 C 10/31/14 24.0 1.09 1.24
GG 141031C00024500 C 10/31/14 24.5 0.86 0.95
GG 141031C00025000 C 10/31/14 25.0 0.69 0.77
GG 141031C00025500 C 10/31/14 25.5 0.52 0.62
GG 141031C00026000 C 10/31/14 26.0 0.39 0.46
GG 141031C00026500 C 10/31/14 26.5 0.29 0.40
GG 141031C00027000 C 10/31/14 27.0 0.23 0.44
GG 141031C00027500 C 10/31/14 27.5 0.16 0.27
GG 141031C00028000 C 10/31/14 28.0 0.14 0.19
GG 141031C00028500 C 10/31/14 28.5 0.10 0.27
GG 141031C00029000 C 10/31/14 29.0 0.09 0.25
GG 141031C00029500 C 10/31/14 29.5 0.07 0.24
GG 141031C00030000 C 10/31/14 30.0 0.06 0.23
GG 141031P00020000 P 10/31/14 20.0 0.02 0.25
GG 141031P00020500 P 10/31/14 20.5 0.04 0.25
GG 141031P00021000 P 10/31/14 21.0 0.04 0.25
GG 141031P00021500 P 10/31/14 21.5 0.07 0.25
GG 141031P00022000 P 10/31/14 22.0 0.07 0.28
GG 141031P00022500 P 10/31/14 22.5 0.28 0.38
GG 141031P00023000 P 10/31/14 23.0 0.38 0.51
GG 141031P00023500 P 10/31/14 23.5 0.55 0.69
GG 141031P00024000 P 10/31/14 24.0 0.74 0.91
GG 141031P00024500 P 10/31/14 24.5 1.07 1.16
GG 141031P00025000 P 10/31/14 25.0 1.32 1.48
GG 141031P00025500 P 10/31/14 25.5 1.68 1.80
GG 141031P00026000 P 10/31/14 26.0 1.92 2.23
GG 141031P00026500 P 10/31/14 26.5 2.01 2.62
GG 141031P00027000 P 10/31/14 27.0 2.51 3.05
GG 141031P00027500 P 10/31/14 27.5 2.80 3.50
GG 141031P00028000 P 10/31/14 28.0 3.25 4.00
GG 141031P00028500 P 10/31/14 28.5 3.70 4.45
GG 141031P00029000 P 10/31/14 29.0 4.25 4.95
GG 141031P00029500 P 10/31/14 29.5 4.70 5.45
GG 141031P00030000 P 10/31/14 30.0 5.10 5.95
GG 150117C00013000 C 01/17/15 13.0 11.20 11.90
GG 150117C00014000 C 01/17/15 14.0 9.00 11.50
GG 150117C00015000 C 01/17/15 15.0 9.20 9.90
GG 150117C00016000 C 01/17/15 16.0 8.20 8.90
GG 150117C00017000 C 01/17/15 17.0 7.20 7.80
GG 150117C00018000 C 01/17/15 18.0 6.25 6.80
GG 150117C00019000 C 01/17/15 19.0 5.30 5.80
GG 150117C00020000 C 01/17/15 20.0 4.50 4.75
GG 150117C00021000 C 01/17/15 21.0 3.60 3.80
GG 150117C00022000 C 01/17/15 22.0 2.93 2.97
GG 150117C00023000 C 01/17/15 23.0 2.27 2.31
GG 150117C00024000 C 01/17/15 24.0 1.72 1.76
GG 150117C00025000 C 01/17/15 25.0 1.27 1.31
GG 150117C00026000 C 01/17/15 26.0 0.93 0.96
GG 150117C00027000 C 01/17/15 27.0 0.67 0.70
GG 150117C00028000 C 01/17/15 28.0 0.49 0.50
GG 150117C00029000 C 01/17/15 29.0 0.34 0.37
GG 150117C00030000 C 01/17/15 30.0 0.25 0.28
GG 150117C00031000 C 01/17/15 31.0 0.19 0.22
GG 150117C00032000 C 01/17/15 32.0 0.15 0.17
GG 150117C00033000 C 01/17/15 33.0 0.12 0.14
GG 150117C00034000 C 01/17/15 34.0 0.09 0.10
GG 150117C00035000 C 01/17/15 35.0 0.08 0.11
GG 150117C00036000 C 01/17/15 36.0 0.07 0.10
GG 150117C00037000 C 01/17/15 37.0 0.06 0.09
GG 150117C00038000 C 01/17/15 38.0 0.05 0.09
GG 150117C00039000 C 01/17/15 39.0 0.04 0.08
GG 150117C00040000 C 01/17/15 40.0 0.04 0.06
GG 150117C00041000 C 01/17/15 41.0 0.03 0.07
GG 150117C00043000 C 01/17/15 43.0 0.03 0.06
GG 150117C00045000 C 01/17/15 45.0 0.02 0.05
GG 150117C00047000 C 01/17/15 47.0 0.01 0.04
GG 150117C00050000 C 01/17/15 50.0 0.00 0.03
GG 150117C00055000 C 01/17/15 55.0 0.00 0.02
GG 150117C00060000 C 01/17/15 60.0 0.00 0.02
GG 150117C00065000 C 01/17/15 65.0 0.00 0.01
GG 150117C00070000 C 01/17/15 70.0 0.00 0.01
GG 150117P00013000 P 01/17/15 13.0 0.00 0.02
GG 150117P00014000 P 01/17/15 14.0 0.01 0.03
GG 150117P00015000 P 01/17/15 15.0 0.01 0.03
GG 150117P00016000 P 01/17/15 16.0 0.02 0.05
GG 150117P00017000 P 01/17/15 17.0 0.04 0.07
GG 150117P00018000 P 01/17/15 18.0 0.07 0.11
GG 150117P00019000 P 01/17/15 19.0 0.13 0.17
GG 150117P00020000 P 01/17/15 20.0 0.25 0.29
GG 150117P00021000 P 01/17/15 21.0 0.43 0.46
GG 150117P00022000 P 01/17/15 22.0 0.67 0.72
GG 150117P00023000 P 01/17/15 23.0 1.04 1.07
GG 150117P00024000 P 01/17/15 24.0 1.48 1.52
GG 150117P00025000 P 01/17/15 25.0 2.04 2.07
GG 150117P00026000 P 01/17/15 26.0 2.69 2.74
GG 150117P00027000 P 01/17/15 27.0 3.40 3.50
GG 150117P00028000 P 01/17/15 28.0 4.20 4.30
GG 150117P00029000 P 01/17/15 29.0 5.00 5.25
GG 150117P00030000 P 01/17/15 30.0 5.70 6.15
GG 150117P00031000 P 01/17/15 31.0 6.60 7.10
GG 150117P00032000 P 01/17/15 32.0 7.55 8.05
GG 150117P00033000 P 01/17/15 33.0 8.50 9.05
GG 150117P00034000 P 01/17/15 34.0 9.45 10.00
GG 150117P00035000 P 01/17/15 35.0 10.45 11.00
GG 150117P00036000 P 01/17/15 36.0 11.40 12.00
GG 150117P00037000 P 01/17/15 37.0 12.40 13.00
GG 150117P00038000 P 01/17/15 38.0 13.40 13.95
GG 150117P00039000 P 01/17/15 39.0 14.35 14.95
GG 150117P00040000 P 01/17/15 40.0 15.35 15.95
GG 150117P00041000 P 01/17/15 41.0 16.35 16.95
GG 150117P00043000 P 01/17/15 43.0 18.35 18.95
GG 150117P00045000 P 01/17/15 45.0 20.35 20.95
GG 150117P00047000 P 01/17/15 47.0 22.20 22.95
GG 150117P00050000 P 01/17/15 50.0 24.20 27.10
GG 150117P00055000 P 01/17/15 55.0 28.75 31.75
GG 150117P00060000 P 01/17/15 60.0 33.95 36.00
GG 150117P00065000 P 01/17/15 65.0 38.95 41.00
GG 150117P00070000 P 01/17/15 70.0 43.95 46.50
GG 150417C00018000 C 04/17/15 18.0 6.35 7.05
GG 150417C00019000 C 04/17/15 19.0 5.50 6.20
GG 150417C00020000 C 04/17/15 20.0 4.65 4.90
GG 150417C00021000 C 04/17/15 21.0 4.00 4.10
GG 150417C00022000 C 04/17/15 22.0 3.30 3.40
GG 150417C00023000 C 04/17/15 23.0 2.73 2.79
GG 150417C00024000 C 04/17/15 24.0 2.22 2.27
GG 150417C00025000 C 04/17/15 25.0 1.78 1.82
GG 150417C00026000 C 04/17/15 26.0 1.41 1.46
GG 150417C00027000 C 04/17/15 27.0 1.11 1.16
GG 150417C00028000 C 04/17/15 28.0 0.88 0.92
GG 150417C00029000 C 04/17/15 29.0 0.69 0.72
GG 150417C00030000 C 04/17/15 30.0 0.54 0.57
GG 150417C00031000 C 04/17/15 31.0 0.43 0.46
GG 150417C00032000 C 04/17/15 32.0 0.34 0.37
GG 150417C00033000 C 04/17/15 33.0 0.27 0.30
GG 150417C00034000 C 04/17/15 34.0 0.22 0.25
GG 150417C00035000 C 04/17/15 35.0 0.18 0.21
GG 150417C00036000 C 04/17/15 36.0 0.15 0.18
GG 150417C00037000 C 04/17/15 37.0 0.12 0.15
GG 150417C00038000 C 04/17/15 38.0 0.11 0.14
GG 150417C00039000 C 04/17/15 39.0 0.09 0.12
GG 150417C00040000 C 04/17/15 40.0 0.08 0.11
GG 150417C00041000 C 04/17/15 41.0 0.07 0.10
GG 150417P00018000 P 04/17/15 18.0 0.25 0.29
GG 150417P00019000 P 04/17/15 19.0 0.39 0.43
GG 150417P00020000 P 04/17/15 20.0 0.58 0.62
GG 150417P00021000 P 04/17/15 21.0 0.84 0.88
GG 150417P00022000 P 04/17/15 22.0 1.16 1.21
GG 150417P00023000 P 04/17/15 23.0 1.57 1.62
GG 150417P00024000 P 04/17/15 24.0 2.05 2.10
GG 150417P00025000 P 04/17/15 25.0 2.62 2.66
GG 150417P00026000 P 04/17/15 26.0 3.25 3.30
GG 150417P00027000 P 04/17/15 27.0 3.95 4.05
GG 150417P00028000 P 04/17/15 28.0 4.70 4.80
GG 150417P00029000 P 04/17/15 29.0 5.50 5.60
GG 150417P00030000 P 04/17/15 30.0 6.25 6.50
GG 150417P00031000 P 04/17/15 31.0 7.10 7.45
GG 150417P00032000 P 04/17/15 32.0 7.70 8.30
GG 150417P00033000 P 04/17/15 33.0 8.70 9.35
GG 150417P00034000 P 04/17/15 34.0 9.65 10.20
GG 150417P00035000 P 04/17/15 35.0 10.70 11.25
GG 150417P00036000 P 04/17/15 36.0 11.20 12.30
GG 150417P00037000 P 04/17/15 37.0 12.15 13.25
GG 150417P00038000 P 04/17/15 38.0 13.10 14.10
GG 150417P00039000 P 04/17/15 39.0 14.10 15.05
GG 150417P00040000 P 04/17/15 40.0 15.10 16.05
GG 150417P00041000 P 04/17/15 41.0 16.10 17.05
GG 160115C00013000 C 01/15/16 13.0 9.95 12.95
GG 160115C00015000 C 01/15/16 15.0 9.30 9.95
GG 160115C00018000 C 01/15/16 18.0 6.80 7.85
GG 160115C00020000 C 01/15/16 20.0 5.50 6.35
GG 160115C00023000 C 01/15/16 23.0 3.80 3.90
GG 160115C00025000 C 01/15/16 25.0 2.92 3.00
GG 160115C00027000 C 01/15/16 27.0 2.21 2.29
GG 160115C00030000 C 01/15/16 30.0 1.46 1.53
GG 160115C00032000 C 01/15/16 32.0 1.11 1.17
GG 160115C00035000 C 01/15/16 35.0 0.73 0.79
GG 160115C00037000 C 01/15/16 37.0 0.56 0.61
GG 160115C00040000 C 01/15/16 40.0 0.38 0.40
GG 160115P00013000 P 01/15/16 13.0 0.18 0.21
GG 160115P00015000 P 01/15/16 15.0 0.39 0.42
GG 160115P00018000 P 01/15/16 18.0 0.95 1.00
GG 160115P00020000 P 01/15/16 20.0 1.56 1.60
GG 160115P00023000 P 01/15/16 23.0 2.83 2.90
GG 160115P00025000 P 01/15/16 25.0 3.90 4.05
GG 160115P00027000 P 01/15/16 27.0 5.20 5.35
GG 160115P00030000 P 01/15/16 30.0 7.40 7.55
GG 160115P00032000 P 01/15/16 32.0 9.05 9.20
GG 160115P00035000 P 01/15/16 35.0 11.15 12.10
GG 160115P00037000 P 01/15/16 37.0 12.35 13.90
GG 160115P00040000 P 01/15/16 40.0 15.05 16.60
GG 170120C00013000 C 01/20/17 13.0 9.40 13.90
GG 170120C00015000 C 01/20/17 15.0 9.30 10.95
GG 170120C00018000 C 01/20/17 18.0 7.05 8.40
GG 170120C00020000 C 01/20/17 20.0 6.25 7.15
GG 170120C00023000 C 01/20/17 23.0 4.75 5.20
GG 170120C00025000 C 01/20/17 25.0 3.90 4.35
GG 170120C00027000 C 01/20/17 27.0 3.25 3.60
GG 170120C00030000 C 01/20/17 30.0 2.49 2.75
GG 170120C00032000 C 01/20/17 32.0 2.04 2.40
GG 170120C00035000 C 01/20/17 35.0 1.50 1.86
GG 170120C00037000 C 01/20/17 37.0 1.22 1.59
GG 170120P00013000 P 01/20/17 13.0 0.50 0.70
GG 170120P00015000 P 01/20/17 15.0 0.89 1.12
GG 170120P00018000 P 01/20/17 18.0 1.73 1.97
GG 170120P00020000 P 01/20/17 20.0 2.48 2.72
GG 170120P00023000 P 01/20/17 23.0 3.90 4.20
GG 170120P00025000 P 01/20/17 25.0 5.00 5.35
GG 170120P00027000 P 01/20/17 27.0 6.30 6.60
GG 170120P00030000 P 01/20/17 30.0 8.30 8.75
GG 170120P00032000 P 01/20/17 32.0 9.80 10.30
GG 170120P00035000 P 01/20/17 35.0 12.20 12.80
GG 170120P00037000 P 01/20/17 37.0 13.85 14.55

OPRA data is delayed 15 minutes.