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 Aug 24 2016 3:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GG 160826C00010000 C 08/26/16 10.0 5.45 6.40
GG 160826C00011000 C 08/26/16 11.0 3.65 5.10
GG 160826C00012000 C 08/26/16 12.0 3.90 4.25
GG 160826C00013000 C 08/26/16 13.0 2.53 3.25
GG 160826C00013500 C 08/26/16 13.5 2.08 2.64
GG 160826C00014000 C 08/26/16 14.0 1.83 2.13
GG 160826C00014500 C 08/26/16 14.5 1.51 1.58
GG 160826C00015000 C 08/26/16 15.0 1.04 1.09
GG 160826C00015500 C 08/26/16 15.5 0.60 0.65
GG 160826C00016000 C 08/26/16 16.0 0.29 0.32
GG 160826C00016500 C 08/26/16 16.5 0.10 0.14
GG 160826C00017000 C 08/26/16 17.0 0.03 0.07
GG 160826C00017500 C 08/26/16 17.5 0.00 0.04
GG 160826C00018000 C 08/26/16 18.0 0.00 0.04
GG 160826C00018500 C 08/26/16 18.5 0.00 0.05
GG 160826C00019000 C 08/26/16 19.0 0.00 0.04
GG 160826C00019500 C 08/26/16 19.5 0.00 0.09
GG 160826C00020000 C 08/26/16 20.0 0.00 0.02
GG 160826C00020500 C 08/26/16 20.5 0.00 0.10
GG 160826C00021000 C 08/26/16 21.0 0.00 0.09
GG 160826C00021500 C 08/26/16 21.5 0.00 0.10
GG 160826C00022000 C 08/26/16 22.0 0.00 0.08
GG 160826C00022500 C 08/26/16 22.5 0.00 0.10
GG 160826C00023000 C 08/26/16 23.0 0.00 0.10
GG 160826C00023500 C 08/26/16 23.5 0.00 0.13
GG 160826C00024000 C 08/26/16 24.0 0.00 0.13
GG 160826C00024500 C 08/26/16 24.5 0.00 0.13
GG 160826C00025000 C 08/26/16 25.0 0.00 0.13
GG 160826C00025500 C 08/26/16 25.5 0.00 0.13
GG 160826C00026000 C 08/26/16 26.0 0.00 0.13
GG 160826C00026500 C 08/26/16 26.5 0.00 0.13
GG 160826C00027000 C 08/26/16 27.0 0.00 0.13
GG 160826C00027500 C 08/26/16 27.5 0.00 0.13
GG 160826C00028000 C 08/26/16 28.0 0.00 0.13
GG 160826C00028500 C 08/26/16 28.5 0.00 0.13
GG 160826C00029000 C 08/26/16 29.0 0.00 0.10
GG 160826P00010000 P 08/26/16 10.0 0.00 0.10
GG 160826P00011000 P 08/26/16 11.0 0.00 0.13
GG 160826P00012000 P 08/26/16 12.0 0.00 0.13
GG 160826P00013000 P 08/26/16 13.0 0.00 0.10
GG 160826P00013500 P 08/26/16 13.5 0.00 0.13
GG 160826P00014000 P 08/26/16 14.0 0.00 0.10
GG 160826P00014500 P 08/26/16 14.5 0.00 0.13
GG 160826P00015000 P 08/26/16 15.0 0.00 0.08
GG 160826P00015500 P 08/26/16 15.5 0.05 0.13
GG 160826P00016000 P 08/26/16 16.0 0.25 0.28
GG 160826P00016500 P 08/26/16 16.5 0.57 0.61
GG 160826P00017000 P 08/26/16 17.0 0.99 1.04
GG 160826P00017500 P 08/26/16 17.5 1.46 1.51
GG 160826P00018000 P 08/26/16 18.0 1.95 2.00
GG 160826P00018500 P 08/26/16 18.5 2.44 2.49
GG 160826P00019000 P 08/26/16 19.0 2.95 3.05
GG 160826P00019500 P 08/26/16 19.5 3.25 3.55
GG 160826P00020000 P 08/26/16 20.0 3.35 4.05
GG 160826P00020500 P 08/26/16 20.5 3.40 5.00
GG 160826P00021000 P 08/26/16 21.0 3.80 5.50
GG 160826P00021500 P 08/26/16 21.5 3.65 5.95
GG 160826P00022000 P 08/26/16 22.0 3.90 6.95
GG 160826P00022500 P 08/26/16 22.5 4.35 7.05
GG 160826P00023000 P 08/26/16 23.0 4.70 7.40
GG 160826P00023500 P 08/26/16 23.5 5.30 7.70
GG 160826P00024000 P 08/26/16 24.0 5.80 8.20
GG 160826P00024500 P 08/26/16 24.5 6.25 8.70
GG 160826P00025000 P 08/26/16 25.0 6.65 9.05
GG 160826P00025500 P 08/26/16 25.5 7.10 11.45
GG 160826P00026000 P 08/26/16 26.0 7.70 12.05
GG 160826P00026500 P 08/26/16 26.5 8.10 12.55
GG 160826P00027000 P 08/26/16 27.0 8.70 12.85
GG 160826P00027500 P 08/26/16 27.5 9.10 13.45
GG 160826P00028000 P 08/26/16 28.0 9.70 14.05
GG 160826P00028500 P 08/26/16 28.5 10.10 14.40
GG 160826P00029000 P 08/26/16 29.0 10.75 13.65
GG 160902C00010000 C 09/02/16 10.0 5.45 6.40
GG 160902C00011000 C 09/02/16 11.0 4.30 5.35
GG 160902C00011500 C 09/02/16 11.5 4.05 4.85
GG 160902C00012000 C 09/02/16 12.0 3.95 4.15
GG 160902C00012500 C 09/02/16 12.5 2.92 3.60
GG 160902C00013000 C 09/02/16 13.0 2.90 3.20
GG 160902C00013500 C 09/02/16 13.5 2.53 2.59
GG 160902C00014000 C 09/02/16 14.0 2.04 2.10
GG 160902C00014500 C 09/02/16 14.5 1.57 1.64
GG 160902C00015000 C 09/02/16 15.0 0.00 2.04
GG 160902C00015500 C 09/02/16 15.5 0.74 0.82
GG 160902C00016000 C 09/02/16 16.0 0.46 0.50
GG 160902C00016500 C 09/02/16 16.5 0.25 0.29
GG 160902C00017000 C 09/02/16 17.0 0.11 0.16
GG 160902C00017500 C 09/02/16 17.5 0.05 0.11
GG 160902C00018000 C 09/02/16 18.0 0.01 0.07
GG 160902C00018500 C 09/02/16 18.5 0.00 0.04
GG 160902C00019000 C 09/02/16 19.0 0.00 0.04
GG 160902C00019500 C 09/02/16 19.5 0.00 0.05
GG 160902C00020000 C 09/02/16 20.0 0.00 0.10
GG 160902C00020500 C 09/02/16 20.5 0.00 0.10
GG 160902C00021000 C 09/02/16 21.0 0.00 0.10
GG 160902C00021500 C 09/02/16 21.5 0.00 0.10
GG 160902C00022000 C 09/02/16 22.0 0.00 0.10
GG 160902C00022500 C 09/02/16 22.5 0.00 0.10
GG 160902C00023000 C 09/02/16 23.0 0.00 0.10
GG 160902C00023500 C 09/02/16 23.5 0.00 0.11
GG 160902C00024000 C 09/02/16 24.0 0.00 0.11
GG 160902C00024500 C 09/02/16 24.5 0.00 0.11
GG 160902C00025000 C 09/02/16 25.0 0.00 0.11
GG 160902C00025500 C 09/02/16 25.5 0.00 0.10
GG 160902C00026000 C 09/02/16 26.0 0.00 0.13
GG 160902C00026500 C 09/02/16 26.5 0.00 0.13
GG 160902C00027000 C 09/02/16 27.0 0.00 0.13
GG 160902C00027500 C 09/02/16 27.5 0.00 0.13
GG 160902C00028000 C 09/02/16 28.0 0.00 0.13
GG 160902C00028500 C 09/02/16 28.5 0.00 0.13
GG 160902C00029000 C 09/02/16 29.0 0.00 0.12
GG 160902P00010000 P 09/02/16 10.0 0.00 0.13
GG 160902P00011000 P 09/02/16 11.0 0.00 0.13
GG 160902P00011500 P 09/02/16 11.5 0.00 0.13
GG 160902P00012000 P 09/02/16 12.0 0.00 0.13
GG 160902P00012500 P 09/02/16 12.5 0.00 0.13
GG 160902P00013000 P 09/02/16 13.0 0.00 0.13
GG 160902P00013500 P 09/02/16 13.5 0.00 0.13
GG 160902P00014000 P 09/02/16 14.0 0.00 0.15
GG 160902P00014500 P 09/02/16 14.5 0.00 0.13
GG 160902P00015000 P 09/02/16 15.0 0.10 0.15
GG 160902P00015500 P 09/02/16 15.5 0.22 0.25
GG 160902P00016000 P 09/02/16 16.0 0.41 0.45
GG 160902P00016500 P 09/02/16 16.5 0.71 0.75
GG 160902P00017000 P 09/02/16 17.0 1.08 1.12
GG 160902P00017500 P 09/02/16 17.5 1.51 1.56
GG 160902P00018000 P 09/02/16 18.0 1.97 2.02
GG 160902P00018500 P 09/02/16 18.5 2.45 2.50
GG 160902P00019000 P 09/02/16 19.0 2.94 3.10
GG 160902P00019500 P 09/02/16 19.5 3.25 3.60
GG 160902P00020000 P 09/02/16 20.0 3.25 4.10
GG 160902P00020500 P 09/02/16 20.5 3.40 4.60
GG 160902P00021000 P 09/02/16 21.0 3.90 5.10
GG 160902P00021500 P 09/02/16 21.5 3.70 5.60
GG 160902P00022000 P 09/02/16 22.0 4.00 6.15
GG 160902P00022500 P 09/02/16 22.5 4.15 6.85
GG 160902P00023000 P 09/02/16 23.0 4.70 7.10
GG 160902P00023500 P 09/02/16 23.5 5.15 7.65
GG 160902P00024000 P 09/02/16 24.0 5.60 8.15
GG 160902P00024500 P 09/02/16 24.5 6.10 10.45
GG 160902P00025000 P 09/02/16 25.0 6.50 11.00
GG 160902P00025500 P 09/02/16 25.5 7.10 11.60
GG 160902P00026000 P 09/02/16 26.0 7.70 12.25
GG 160902P00026500 P 09/02/16 26.5 8.10 12.10
GG 160902P00027000 P 09/02/16 27.0 8.70 13.00
GG 160902P00027500 P 09/02/16 27.5 9.20 13.75
GG 160902P00028000 P 09/02/16 28.0 9.70 14.25
GG 160902P00028500 P 09/02/16 28.5 10.10 14.60
GG 160902P00029000 P 09/02/16 29.0 10.75 13.35
GG 160909C00011500 C 09/09/16 11.5 4.45 4.60
GG 160909C00012000 C 09/09/16 12.0 3.25 4.20
GG 160909C00012500 C 09/09/16 12.5 3.45 3.85
GG 160909C00013000 C 09/09/16 13.0 3.00 3.15
GG 160909C00013500 C 09/09/16 13.5 2.55 2.62
GG 160909C00014000 C 09/09/16 14.0 2.07 2.15
GG 160909C00014500 C 09/09/16 14.5 1.62 1.69
GG 160909C00015000 C 09/09/16 15.0 0.00 2.00
GG 160909C00015500 C 09/09/16 15.5 0.84 0.92
GG 160909C00016000 C 09/09/16 16.0 0.56 0.60
GG 160909C00016500 C 09/09/16 16.5 0.35 0.39
GG 160909C00017000 C 09/09/16 17.0 0.21 0.24
GG 160909C00017500 C 09/09/16 17.5 0.09 0.14
GG 160909C00018000 C 09/09/16 18.0 0.05 0.10
GG 160909C00018500 C 09/09/16 18.5 0.03 0.06
GG 160909C00019000 C 09/09/16 19.0 0.01 0.05
GG 160909C00019500 C 09/09/16 19.5 0.00 0.04
GG 160909C00020000 C 09/09/16 20.0 0.00 0.06
GG 160909C00020500 C 09/09/16 20.5 0.00 0.11
GG 160909C00021000 C 09/09/16 21.0 0.00 0.11
GG 160909C00021500 C 09/09/16 21.5 0.00 0.10
GG 160909C00022000 C 09/09/16 22.0 0.00 0.10
GG 160909C00022500 C 09/09/16 22.5 0.00 0.10
GG 160909C00023000 C 09/09/16 23.0 0.00 0.10
GG 160909C00023500 C 09/09/16 23.5 0.00 0.10
GG 160909C00024000 C 09/09/16 24.0 0.00 0.10
GG 160909C00024500 C 09/09/16 24.5 0.00 0.10
GG 160909C00025000 C 09/09/16 25.0 0.00 0.10
GG 160909C00025500 C 09/09/16 25.5 0.00 0.11
GG 160909C00026000 C 09/09/16 26.0 0.00 0.10
GG 160909C00026500 C 09/09/16 26.5 0.00 0.11
GG 160909C00027000 C 09/09/16 27.0 0.00 0.11
GG 160909C00027500 C 09/09/16 27.5 0.00 0.11
GG 160909C00028000 C 09/09/16 28.0 0.00 0.10
GG 160909C00028500 C 09/09/16 28.5 0.00 0.13
GG 160909P00011500 P 09/09/16 11.5 0.00 0.13
GG 160909P00012000 P 09/09/16 12.0 0.00 0.13
GG 160909P00012500 P 09/09/16 12.5 0.00 0.13
GG 160909P00013000 P 09/09/16 13.0 0.00 0.13
GG 160909P00013500 P 09/09/16 13.5 0.00 0.13
GG 160909P00014000 P 09/09/16 14.0 0.00 0.13
GG 160909P00014500 P 09/09/16 14.5 0.00 0.14
GG 160909P00015000 P 09/09/16 15.0 0.17 0.20
GG 160909P00015500 P 09/09/16 15.5 0.30 0.35
GG 160909P00016000 P 09/09/16 16.0 0.51 0.55
GG 160909P00016500 P 09/09/16 16.5 0.80 0.84
GG 160909P00017000 P 09/09/16 17.0 1.16 1.19
GG 160909P00017500 P 09/09/16 17.5 1.56 1.60
GG 160909P00018000 P 09/09/16 18.0 2.00 2.05
GG 160909P00018500 P 09/09/16 18.5 2.46 2.52
GG 160909P00019000 P 09/09/16 19.0 2.95 3.05
GG 160909P00019500 P 09/09/16 19.5 3.20 3.60
GG 160909P00020000 P 09/09/16 20.0 3.20 4.10
GG 160909P00020500 P 09/09/16 20.5 3.20 4.60
GG 160909P00021000 P 09/09/16 21.0 3.25 5.10
GG 160909P00021500 P 09/09/16 21.5 3.15 5.85
GG 160909P00022000 P 09/09/16 22.0 3.75 6.55
GG 160909P00022500 P 09/09/16 22.5 4.45 6.60
GG 160909P00023000 P 09/09/16 23.0 4.80 7.50
GG 160909P00023500 P 09/09/16 23.5 5.15 8.35
GG 160909P00024000 P 09/09/16 24.0 5.70 10.15
GG 160909P00024500 P 09/09/16 24.5 6.15 8.75
GG 160909P00025000 P 09/09/16 25.0 6.70 9.25
GG 160909P00025500 P 09/09/16 25.5 7.15 10.85
GG 160909P00026000 P 09/09/16 26.0 7.65 12.25
GG 160909P00026500 P 09/09/16 26.5 8.10 10.70
GG 160909P00027000 P 09/09/16 27.0 8.60 11.20
GG 160909P00027500 P 09/09/16 27.5 9.10 11.70
GG 160909P00028000 P 09/09/16 28.0 9.70 14.10
GG 160909P00028500 P 09/09/16 28.5 10.65 13.15
GG 160916C00004000 C 09/16/16 4.0 11.70 12.20
GG 160916C00005000 C 09/16/16 5.0 8.90 11.35
GG 160916C00006000 C 09/16/16 6.0 7.60 10.25
GG 160916C00007000 C 09/16/16 7.0 7.70 9.50
GG 160916C00008000 C 09/16/16 8.0 6.55 8.25
GG 160916C00009000 C 09/16/16 9.0 5.85 7.40
GG 160916C00010000 C 09/16/16 10.0 5.55 6.20
GG 160916C00010500 C 09/16/16 10.5 5.05 5.70
GG 160916C00011000 C 09/16/16 11.0 4.90 5.20
GG 160916C00011500 C 09/16/16 11.5 4.45 4.70
GG 160916C00012000 C 09/16/16 12.0 3.95 4.10
GG 160916C00012500 C 09/16/16 12.5 3.45 3.60
GG 160916C00013000 C 09/16/16 13.0 3.05 3.15
GG 160916C00013500 C 09/16/16 13.5 2.57 2.63
GG 160916C00014000 C 09/16/16 14.0 2.11 2.17
GG 160916C00014500 C 09/16/16 14.5 1.68 1.73
GG 160916C00015000 C 09/16/16 15.0 1.29 1.32
GG 160916C00015500 C 09/16/16 15.5 0.94 0.98
GG 160916C00016000 C 09/16/16 16.0 0.66 0.70
GG 160916C00016500 C 09/16/16 16.5 0.45 0.48
GG 160916C00017000 C 09/16/16 17.0 0.30 0.32
GG 160916C00017500 C 09/16/16 17.5 0.18 0.21
GG 160916C00018000 C 09/16/16 18.0 0.11 0.14
GG 160916C00018500 C 09/16/16 18.5 0.07 0.10
GG 160916C00019000 C 09/16/16 19.0 0.05 0.07
GG 160916C00019500 C 09/16/16 19.5 0.03 0.06
GG 160916C00020000 C 09/16/16 20.0 0.02 0.05
GG 160916C00020500 C 09/16/16 20.5 0.01 0.05
GG 160916C00021000 C 09/16/16 21.0 0.02 0.05
GG 160916C00021500 C 09/16/16 21.5 0.00 0.05
GG 160916C00022000 C 09/16/16 22.0 0.00 0.03
GG 160916C00022500 C 09/16/16 22.5 0.00 0.04
GG 160916C00023000 C 09/16/16 23.0 0.00 0.03
GG 160916C00023500 C 09/16/16 23.5 0.00 0.03
GG 160916C00024000 C 09/16/16 24.0 0.00 0.03
GG 160916C00024500 C 09/16/16 24.5 0.00 0.03
GG 160916C00025000 C 09/16/16 25.0 0.00 0.03
GG 160916C00025500 C 09/16/16 25.5 0.00 0.03
GG 160916C00026000 C 09/16/16 26.0 0.00 0.03
GG 160916C00026500 C 09/16/16 26.5 0.00 0.03
GG 160916C00027000 C 09/16/16 27.0 0.00 0.03
GG 160916C00027500 C 09/16/16 27.5 0.00 0.03
GG 160916C00028000 C 09/16/16 28.0 0.00 0.03
GG 160916C00028500 C 09/16/16 28.5 0.00 0.03
GG 160916C00029000 C 09/16/16 29.0 0.00 0.03
GG 160916P00004000 P 09/16/16 4.0 0.00 0.02
GG 160916P00005000 P 09/16/16 5.0 0.00 0.02
GG 160916P00006000 P 09/16/16 6.0 0.00 0.02
GG 160916P00007000 P 09/16/16 7.0 0.00 0.03
GG 160916P00008000 P 09/16/16 8.0 0.00 0.03
GG 160916P00009000 P 09/16/16 9.0 0.00 0.03
GG 160916P00010000 P 09/16/16 10.0 0.00 0.03
GG 160916P00010500 P 09/16/16 10.5 0.00 0.03
GG 160916P00011000 P 09/16/16 11.0 0.00 0.03
GG 160916P00011500 P 09/16/16 11.5 0.00 0.03
GG 160916P00012000 P 09/16/16 12.0 0.00 0.04
GG 160916P00012500 P 09/16/16 12.5 0.01 0.05
GG 160916P00013000 P 09/16/16 13.0 0.02 0.06
GG 160916P00013500 P 09/16/16 13.5 0.05 0.08
GG 160916P00014000 P 09/16/16 14.0 0.09 0.12
GG 160916P00014500 P 09/16/16 14.5 0.15 0.18
GG 160916P00015000 P 09/16/16 15.0 0.25 0.28
GG 160916P00015500 P 09/16/16 15.5 0.41 0.44
GG 160916P00016000 P 09/16/16 16.0 0.63 0.65
GG 160916P00016500 P 09/16/16 16.5 0.92 0.95
GG 160916P00017000 P 09/16/16 17.0 1.26 1.29
GG 160916P00017500 P 09/16/16 17.5 1.65 1.68
GG 160916P00018000 P 09/16/16 18.0 2.06 2.11
GG 160916P00018500 P 09/16/16 18.5 2.51 2.57
GG 160916P00019000 P 09/16/16 19.0 3.00 3.05
GG 160916P00019500 P 09/16/16 19.5 3.25 3.60
GG 160916P00020000 P 09/16/16 20.0 3.20 4.10
GG 160916P00020500 P 09/16/16 20.5 3.40 4.60
GG 160916P00021000 P 09/16/16 21.0 3.80 5.10
GG 160916P00021500 P 09/16/16 21.5 4.25 5.60
GG 160916P00022000 P 09/16/16 22.0 4.95 6.05
GG 160916P00022500 P 09/16/16 22.5 5.45 6.55
GG 160916P00023000 P 09/16/16 23.0 5.40 7.10
GG 160916P00023500 P 09/16/16 23.5 5.85 7.65
GG 160916P00024000 P 09/16/16 24.0 6.35 8.30
GG 160916P00024500 P 09/16/16 24.5 6.60 9.10
GG 160916P00025000 P 09/16/16 25.0 6.70 9.10
GG 160916P00025500 P 09/16/16 25.5 7.15 11.30
GG 160916P00026000 P 09/16/16 26.0 7.70 10.90
GG 160916P00026500 P 09/16/16 26.5 8.15 11.75
GG 160916P00027000 P 09/16/16 27.0 8.70 11.20
GG 160916P00027500 P 09/16/16 27.5 9.15 13.00
GG 160916P00028000 P 09/16/16 28.0 9.70 13.30
GG 160916P00028500 P 09/16/16 28.5 10.15 14.40
GG 160916P00029000 P 09/16/16 29.0 10.75 13.60
GG 160923C00011000 C 09/23/16 11.0 4.75 5.30
GG 160923C00011500 C 09/23/16 11.5 4.40 4.85
GG 160923C00012000 C 09/23/16 12.0 3.95 4.20
GG 160923C00012500 C 09/23/16 12.5 3.45 3.65
GG 160923C00013000 C 09/23/16 13.0 3.05 3.30
GG 160923C00013500 C 09/23/16 13.5 2.59 2.70
GG 160923C00014000 C 09/23/16 14.0 2.15 2.21
GG 160923C00014500 C 09/23/16 14.5 1.73 1.79
GG 160923C00015000 C 09/23/16 15.0 1.36 1.41
GG 160923C00015500 C 09/23/16 15.5 1.04 1.08
GG 160923C00016000 C 09/23/16 16.0 0.77 0.81
GG 160923C00016500 C 09/23/16 16.5 0.55 0.59
GG 160923C00017000 C 09/23/16 17.0 0.38 0.42
GG 160923C00017500 C 09/23/16 17.5 0.25 0.30
GG 160923C00018000 C 09/23/16 18.0 0.15 0.23
GG 160923C00018500 C 09/23/16 18.5 0.11 0.22
GG 160923C00019000 C 09/23/16 19.0 0.07 0.21
GG 160923C00019500 C 09/23/16 19.5 0.04 0.18
GG 160923C00020000 C 09/23/16 20.0 0.04 0.22
GG 160923C00020500 C 09/23/16 20.5 0.03 0.19
GG 160923C00021000 C 09/23/16 21.0 0.01 0.16
GG 160923C00021500 C 09/23/16 21.5 0.00 0.14
GG 160923C00022000 C 09/23/16 22.0 0.00 0.13
GG 160923C00022500 C 09/23/16 22.5 0.00 0.12
GG 160923C00023000 C 09/23/16 23.0 0.00 0.12
GG 160923C00023500 C 09/23/16 23.5 0.00 0.11
GG 160923C00024000 C 09/23/16 24.0 0.00 0.11
GG 160923C00024500 C 09/23/16 24.5 0.00 0.11
GG 160923C00025000 C 09/23/16 25.0 0.00 0.11
GG 160923C00025500 C 09/23/16 25.5 0.00 0.11
GG 160923C00026000 C 09/23/16 26.0 0.00 0.11
GG 160923C00026500 C 09/23/16 26.5 0.00 0.10
GG 160923C00027000 C 09/23/16 27.0 0.00 0.10
GG 160923C00027500 C 09/23/16 27.5 0.00 0.10
GG 160923C00028000 C 09/23/16 28.0 0.00 0.10
GG 160923C00028500 C 09/23/16 28.5 0.00 0.10
GG 160923P00011000 P 09/23/16 11.0 0.00 0.13
GG 160923P00011500 P 09/23/16 11.5 0.00 0.13
GG 160923P00012000 P 09/23/16 12.0 0.00 0.13
GG 160923P00012500 P 09/23/16 12.5 0.00 0.13
GG 160923P00013000 P 09/23/16 13.0 0.00 0.13
GG 160923P00013500 P 09/23/16 13.5 0.00 0.13
GG 160923P00014000 P 09/23/16 14.0 0.01 0.18
GG 160923P00014500 P 09/23/16 14.5 0.19 0.25
GG 160923P00015000 P 09/23/16 15.0 0.33 0.37
GG 160923P00015500 P 09/23/16 15.5 0.50 0.54
GG 160923P00016000 P 09/23/16 16.0 0.73 0.77
GG 160923P00016500 P 09/23/16 16.5 1.01 1.06
GG 160923P00017000 P 09/23/16 17.0 1.35 1.39
GG 160923P00017500 P 09/23/16 17.5 1.72 1.77
GG 160923P00018000 P 09/23/16 18.0 2.12 2.18
GG 160923P00018500 P 09/23/16 18.5 2.57 2.63
GG 160923P00019000 P 09/23/16 19.0 3.00 3.15
GG 160923P00019500 P 09/23/16 19.5 3.15 3.65
GG 160923P00020000 P 09/23/16 20.0 3.20 4.10
GG 160923P00020500 P 09/23/16 20.5 3.40 4.60
GG 160923P00021000 P 09/23/16 21.0 3.20 5.20
GG 160923P00021500 P 09/23/16 21.5 4.35 5.60
GG 160923P00022000 P 09/23/16 22.0 4.85 6.10
GG 160923P00022500 P 09/23/16 22.5 5.35 6.60
GG 160923P00023000 P 09/23/16 23.0 5.20 7.10
GG 160923P00023500 P 09/23/16 23.5 5.70 7.65
GG 160923P00024000 P 09/23/16 24.0 6.15 8.15
GG 160923P00024500 P 09/23/16 24.5 6.70 8.65
GG 160923P00025000 P 09/23/16 25.0 6.70 9.15
GG 160923P00025500 P 09/23/16 25.5 7.10 10.50
GG 160923P00026000 P 09/23/16 26.0 7.70 10.25
GG 160923P00026500 P 09/23/16 26.5 8.10 11.35
GG 160923P00027000 P 09/23/16 27.0 8.60 11.60
GG 160923P00027500 P 09/23/16 27.5 9.15 12.50
GG 160923P00028000 P 09/23/16 28.0 9.55 13.15
GG 160923P00028500 P 09/23/16 28.5 10.65 13.10
GG 160930C00011500 C 09/30/16 11.5 4.45 4.65
GG 160930C00012000 C 09/30/16 12.0 3.95 4.15
GG 160930C00012500 C 09/30/16 12.5 3.45 3.70
GG 160930C00013000 C 09/30/16 13.0 3.05 3.20
GG 160930C00013500 C 09/30/16 13.5 2.62 2.69
GG 160930C00014000 C 09/30/16 14.0 2.18 2.25
GG 160930C00014500 C 09/30/16 14.5 1.78 1.85
GG 160930C00015000 C 09/30/16 15.0 1.42 1.48
GG 160930C00015500 C 09/30/16 15.5 1.11 1.16
GG 160930C00016000 C 09/30/16 16.0 0.84 0.89
GG 160930C00016500 C 09/30/16 16.5 0.62 0.66
GG 160930C00017000 C 09/30/16 17.0 0.46 0.49
GG 160930C00017500 C 09/30/16 17.5 0.32 0.35
GG 160930C00018000 C 09/30/16 18.0 0.21 0.26
GG 160930C00018500 C 09/30/16 18.5 0.14 0.25
GG 160930C00019000 C 09/30/16 19.0 0.09 0.20
GG 160930C00019500 C 09/30/16 19.5 0.08 0.25
GG 160930C00020000 C 09/30/16 20.0 0.06 0.25
GG 160930C00020500 C 09/30/16 20.5 0.05 0.23
GG 160930C00021000 C 09/30/16 21.0 0.04 0.19
GG 160930C00021500 C 09/30/16 21.5 0.02 0.17
GG 160930C00022000 C 09/30/16 22.0 0.01 0.16
GG 160930C00022500 C 09/30/16 22.5 0.00 0.14
GG 160930C00023000 C 09/30/16 23.0 0.00 0.13
GG 160930C00023500 C 09/30/16 23.5 0.00 0.13
GG 160930C00024000 C 09/30/16 24.0 0.00 0.12
GG 160930C00024500 C 09/30/16 24.5 0.00 0.12
GG 160930C00025000 C 09/30/16 25.0 0.00 0.11
GG 160930C00025500 C 09/30/16 25.5 0.00 0.11
GG 160930C00026000 C 09/30/16 26.0 0.00 0.11
GG 160930C00026500 C 09/30/16 26.5 0.00 0.11
GG 160930C00027000 C 09/30/16 27.0 0.00 0.11
GG 160930C00027500 C 09/30/16 27.5 0.00 0.11
GG 160930C00028000 C 09/30/16 28.0 0.00 0.11
GG 160930C00028500 C 09/30/16 28.5 0.00 0.11
GG 160930P00011500 P 09/30/16 11.5 0.00 0.13
GG 160930P00012000 P 09/30/16 12.0 0.00 0.13
GG 160930P00012500 P 09/30/16 12.5 0.00 0.13
GG 160930P00013000 P 09/30/16 13.0 0.00 0.13
GG 160930P00013500 P 09/30/16 13.5 0.00 0.14
GG 160930P00014000 P 09/30/16 14.0 0.01 0.21
GG 160930P00014500 P 09/30/16 14.5 0.27 0.30
GG 160930P00015000 P 09/30/16 15.0 0.39 0.43
GG 160930P00015500 P 09/30/16 15.5 0.57 0.61
GG 160930P00016000 P 09/30/16 16.0 0.80 0.84
GG 160930P00016500 P 09/30/16 16.5 1.08 1.12
GG 160930P00017000 P 09/30/16 17.0 1.41 1.45
GG 160930P00017500 P 09/30/16 17.5 1.77 1.82
GG 160930P00018000 P 09/30/16 18.0 2.17 2.23
GG 160930P00018500 P 09/30/16 18.5 2.62 2.68
GG 160930P00019000 P 09/30/16 19.0 3.05 3.20
GG 160930P00019500 P 09/30/16 19.5 3.15 3.65
GG 160930P00020000 P 09/30/16 20.0 3.15 4.15
GG 160930P00020500 P 09/30/16 20.5 3.40 4.65
GG 160930P00021000 P 09/30/16 21.0 3.80 5.10
GG 160930P00021500 P 09/30/16 21.5 3.40 5.75
GG 160930P00022000 P 09/30/16 22.0 4.85 6.15
GG 160930P00022500 P 09/30/16 22.5 4.70 6.65
GG 160930P00023000 P 09/30/16 23.0 5.15 7.10
GG 160930P00023500 P 09/30/16 23.5 5.65 7.70
GG 160930P00024000 P 09/30/16 24.0 6.80 8.05
GG 160930P00024500 P 09/30/16 24.5 6.10 8.75
GG 160930P00025000 P 09/30/16 25.0 6.70 9.20
GG 160930P00025500 P 09/30/16 25.5 7.10 10.55
GG 160930P00026000 P 09/30/16 26.0 7.70 11.05
GG 160930P00026500 P 09/30/16 26.5 8.10 10.70
GG 160930P00027000 P 09/30/16 27.0 8.70 11.95
GG 160930P00027500 P 09/30/16 27.5 9.15 13.10
GG 160930P00028000 P 09/30/16 28.0 9.70 12.25
GG 160930P00028500 P 09/30/16 28.5 10.65 13.00
GG 161021C00007000 C 10/21/16 7.0 8.45 9.40
GG 161021C00008000 C 10/21/16 8.0 7.55 8.40
GG 161021C00009000 C 10/21/16 9.0 5.95 7.45
GG 161021C00010000 C 10/21/16 10.0 5.95 6.20
GG 161021C00011000 C 10/21/16 11.0 4.90 5.35
GG 161021C00012000 C 10/21/16 12.0 4.00 4.25
GG 161021C00013000 C 10/21/16 13.0 3.10 3.25
GG 161021C00014000 C 10/21/16 14.0 2.34 2.40
GG 161021C00015000 C 10/21/16 15.0 1.62 1.67
GG 161021C00016000 C 10/21/16 16.0 1.04 1.10
GG 161021C00017000 C 10/21/16 17.0 0.65 0.68
GG 161021C00018000 C 10/21/16 18.0 0.39 0.42
GG 161021C00019000 C 10/21/16 19.0 0.23 0.27
GG 161021C00020000 C 10/21/16 20.0 0.15 0.20
GG 161021C00021000 C 10/21/16 21.0 0.11 0.16
GG 161021C00022000 C 10/21/16 22.0 0.08 0.13
GG 161021C00023000 C 10/21/16 23.0 0.06 0.11
GG 161021C00024000 C 10/21/16 24.0 0.05 0.10
GG 161021C00025000 C 10/21/16 25.0 0.04 0.09
GG 161021C00026000 C 10/21/16 26.0 0.03 0.08
GG 161021C00027000 C 10/21/16 27.0 0.02 0.07
GG 161021C00028000 C 10/21/16 28.0 0.01 0.06
GG 161021C00029000 C 10/21/16 29.0 0.01 0.06
GG 161021C00030000 C 10/21/16 30.0 0.00 0.06
GG 161021C00031000 C 10/21/16 31.0 0.00 0.06
GG 161021C00032000 C 10/21/16 32.0 0.00 0.06
GG 161021C00033000 C 10/21/16 33.0 0.00 0.05
GG 161021P00007000 P 10/21/16 7.0 0.00 0.04
GG 161021P00008000 P 10/21/16 8.0 0.00 0.03
GG 161021P00009000 P 10/21/16 9.0 0.00 0.04
GG 161021P00010000 P 10/21/16 10.0 0.00 0.05
GG 161021P00011000 P 10/21/16 11.0 0.02 0.07
GG 161021P00012000 P 10/21/16 12.0 0.05 0.10
GG 161021P00013000 P 10/21/16 13.0 0.13 0.19
GG 161021P00014000 P 10/21/16 14.0 0.30 0.33
GG 161021P00015000 P 10/21/16 15.0 0.57 0.61
GG 161021P00016000 P 10/21/16 16.0 1.00 1.04
GG 161021P00017000 P 10/21/16 17.0 1.60 1.64
GG 161021P00018000 P 10/21/16 18.0 2.33 2.38
GG 161021P00019000 P 10/21/16 19.0 3.10 3.30
GG 161021P00020000 P 10/21/16 20.0 3.15 4.20
GG 161021P00021000 P 10/21/16 21.0 5.00 5.15
GG 161021P00022000 P 10/21/16 22.0 6.00 6.15
GG 161021P00023000 P 10/21/16 23.0 6.10 7.15
GG 161021P00024000 P 10/21/16 24.0 7.30 8.15
GG 161021P00025000 P 10/21/16 25.0 8.35 9.10
GG 161021P00026000 P 10/21/16 26.0 8.40 11.00
GG 161021P00027000 P 10/21/16 27.0 9.40 11.65
GG 161021P00028000 P 10/21/16 28.0 10.45 12.35
GG 161021P00029000 P 10/21/16 29.0 11.45 13.90
GG 161021P00030000 P 10/21/16 30.0 12.45 14.35
GG 161021P00031000 P 10/21/16 31.0 13.45 15.45
GG 161021P00032000 P 10/21/16 32.0 14.45 16.55
GG 161021P00033000 P 10/21/16 33.0 15.45 17.40
GG 170120C00005000 C 01/20/17 5.0 10.60 11.40
GG 170120C00007000 C 01/20/17 7.0 8.75 9.45
GG 170120C00008000 C 01/20/17 8.0 7.80 8.45
GG 170120C00009000 C 01/20/17 9.0 6.80 7.45
GG 170120C00010000 C 01/20/17 10.0 5.90 6.40
GG 170120C00011000 C 01/20/17 11.0 5.00 5.40
GG 170120C00012000 C 01/20/17 12.0 4.15 4.45
GG 170120C00013000 C 01/20/17 13.0 3.35 3.65
GG 170120C00014000 C 01/20/17 14.0 2.80 2.91
GG 170120C00015000 C 01/20/17 15.0 2.19 2.29
GG 170120C00016000 C 01/20/17 16.0 1.66 1.75
GG 170120C00017000 C 01/20/17 17.0 1.26 1.32
GG 170120C00018000 C 01/20/17 18.0 0.95 1.04
GG 170120C00019000 C 01/20/17 19.0 0.72 0.79
GG 170120C00020000 C 01/20/17 20.0 0.55 0.61
GG 170120C00021000 C 01/20/17 21.0 0.43 0.49
GG 170120C00022000 C 01/20/17 22.0 0.33 0.38
GG 170120C00023000 C 01/20/17 23.0 0.27 0.33
GG 170120C00024000 C 01/20/17 24.0 0.22 0.29
GG 170120C00025000 C 01/20/17 25.0 0.20 0.25
GG 170120C00026000 C 01/20/17 26.0 0.15 0.22
GG 170120C00027000 C 01/20/17 27.0 0.14 0.20
GG 170120C00028000 C 01/20/17 28.0 0.11 0.18
GG 170120C00029000 C 01/20/17 29.0 0.12 0.17
GG 170120C00030000 C 01/20/17 30.0 0.11 0.16
GG 170120C00031000 C 01/20/17 31.0 0.10 0.16
GG 170120C00032000 C 01/20/17 32.0 0.09 0.14
GG 170120C00033000 C 01/20/17 33.0 0.08 0.14
GG 170120C00034000 C 01/20/17 34.0 0.07 0.14
GG 170120C00035000 C 01/20/17 35.0 0.06 0.13
GG 170120C00036000 C 01/20/17 36.0 0.06 0.13
GG 170120C00037000 C 01/20/17 37.0 0.05 0.13
GG 170120C00038000 C 01/20/17 38.0 0.04 0.11
GG 170120C00039000 C 01/20/17 39.0 0.04 0.11
GG 170120C00040000 C 01/20/17 40.0 0.06 0.11
GG 170120P00005000 P 01/20/17 5.0 0.00 0.03
GG 170120P00007000 P 01/20/17 7.0 0.01 0.05
GG 170120P00008000 P 01/20/17 8.0 0.03 0.08
GG 170120P00009000 P 01/20/17 9.0 0.06 0.10
GG 170120P00010000 P 01/20/17 10.0 0.10 0.15
GG 170120P00011000 P 01/20/17 11.0 0.17 0.23
GG 170120P00012000 P 01/20/17 12.0 0.31 0.36
GG 170120P00013000 P 01/20/17 13.0 0.49 0.53
GG 170120P00014000 P 01/20/17 14.0 0.75 0.83
GG 170120P00015000 P 01/20/17 15.0 1.12 1.17
GG 170120P00016000 P 01/20/17 16.0 1.59 1.66
GG 170120P00017000 P 01/20/17 17.0 2.19 2.25
GG 170120P00018000 P 01/20/17 18.0 2.87 2.93
GG 170120P00019000 P 01/20/17 19.0 3.60 3.70
GG 170120P00020000 P 01/20/17 20.0 4.40 4.70
GG 170120P00021000 P 01/20/17 21.0 5.25 5.55
GG 170120P00022000 P 01/20/17 22.0 6.15 6.50
GG 170120P00023000 P 01/20/17 23.0 7.10 7.45
GG 170120P00024000 P 01/20/17 24.0 8.05 8.40
GG 170120P00025000 P 01/20/17 25.0 9.05 9.35
GG 170120P00026000 P 01/20/17 26.0 10.00 10.30
GG 170120P00027000 P 01/20/17 27.0 11.00 11.25
GG 170120P00028000 P 01/20/17 28.0 10.35 12.30
GG 170120P00029000 P 01/20/17 29.0 11.40 13.45
GG 170120P00030000 P 01/20/17 30.0 13.05 14.40
GG 170120P00031000 P 01/20/17 31.0 14.35 15.85
GG 170120P00032000 P 01/20/17 32.0 15.40 16.40
GG 170120P00033000 P 01/20/17 33.0 15.35 18.00
GG 170120P00034000 P 01/20/17 34.0 16.40 18.45
GG 170120P00035000 P 01/20/17 35.0 18.25 19.45
GG 170120P00036000 P 01/20/17 36.0 18.40 20.65
GG 170120P00037000 P 01/20/17 37.0 19.40 21.35
GG 170120P00038000 P 01/20/17 38.0 20.35 22.45
GG 170120P00039000 P 01/20/17 39.0 20.70 25.15
GG 170120P00040000 P 01/20/17 40.0 22.15 24.50
GG 170421C00010000 C 04/21/17 10.0 6.05 6.50
GG 170421C00011000 C 04/21/17 11.0 5.25 5.55
GG 170421C00012000 C 04/21/17 12.0 4.35 4.75
GG 170421C00013000 C 04/21/17 13.0 3.70 4.05
GG 170421C00014000 C 04/21/17 14.0 3.10 3.35
GG 170421C00015000 C 04/21/17 15.0 2.51 2.78
GG 170421C00016000 C 04/21/17 16.0 2.17 2.28
GG 170421C00017000 C 04/21/17 17.0 1.75 1.86
GG 170421C00018000 C 04/21/17 18.0 1.41 1.51
GG 170421C00019000 C 04/21/17 19.0 1.14 1.25
GG 170421C00020000 C 04/21/17 20.0 0.93 1.03
GG 170421C00021000 C 04/21/17 21.0 0.75 0.84
GG 170421C00022000 C 04/21/17 22.0 0.63 0.72
GG 170421C00023000 C 04/21/17 23.0 0.48 0.61
GG 170421C00024000 C 04/21/17 24.0 0.41 0.56
GG 170421C00025000 C 04/21/17 25.0 0.40 0.49
GG 170421C00026000 C 04/21/17 26.0 0.30 0.43
GG 170421C00027000 C 04/21/17 27.0 0.26 0.38
GG 170421C00028000 C 04/21/17 28.0 0.19 0.35
GG 170421C00029000 C 04/21/17 29.0 0.20 0.31
GG 170421C00030000 C 04/21/17 30.0 0.17 0.29
GG 170421C00031000 C 04/21/17 31.0 0.15 0.27
GG 170421C00032000 C 04/21/17 32.0 0.13 0.26
GG 170421C00033000 C 04/21/17 33.0 0.11 0.24
GG 170421C00034000 C 04/21/17 34.0 0.10 0.23
GG 170421C00035000 C 04/21/17 35.0 0.09 0.22
GG 170421P00010000 P 04/21/17 10.0 0.16 0.28
GG 170421P00011000 P 04/21/17 11.0 0.28 0.43
GG 170421P00012000 P 04/21/17 12.0 0.56 0.62
GG 170421P00013000 P 04/21/17 13.0 0.82 0.88
GG 170421P00014000 P 04/21/17 14.0 1.16 1.24
GG 170421P00015000 P 04/21/17 15.0 1.57 1.68
GG 170421P00016000 P 04/21/17 16.0 2.07 2.17
GG 170421P00017000 P 04/21/17 17.0 2.56 2.82
GG 170421P00018000 P 04/21/17 18.0 3.25 3.50
GG 170421P00019000 P 04/21/17 19.0 3.95 4.25
GG 170421P00020000 P 04/21/17 20.0 4.70 5.10
GG 170421P00021000 P 04/21/17 21.0 5.55 5.90
GG 170421P00022000 P 04/21/17 22.0 6.40 6.75
GG 170421P00023000 P 04/21/17 23.0 7.30 7.70
GG 170421P00024000 P 04/21/17 24.0 8.20 8.60
GG 170421P00025000 P 04/21/17 25.0 9.15 9.55
GG 170421P00026000 P 04/21/17 26.0 10.10 10.45
GG 170421P00027000 P 04/21/17 27.0 11.10 11.45
GG 170421P00028000 P 04/21/17 28.0 12.05 12.40
GG 170421P00029000 P 04/21/17 29.0 13.00 13.40
GG 170421P00030000 P 04/21/17 30.0 14.05 14.35
GG 170421P00031000 P 04/21/17 31.0 14.95 15.35
GG 170421P00032000 P 04/21/17 32.0 15.35 16.40
GG 170421P00033000 P 04/21/17 33.0 15.30 17.55
GG 170421P00034000 P 04/21/17 34.0 16.30 18.65
GG 170421P00035000 P 04/21/17 35.0 17.30 19.35
GG 180119C00003000 C 01/19/18 3.0 12.45 14.15
GG 180119C00005000 C 01/19/18 5.0 10.35 12.15
GG 180119C00008000 C 01/19/18 8.0 7.35 9.15
GG 180119C00010000 C 01/19/18 10.0 6.50 7.20
GG 180119C00012000 C 01/19/18 12.0 5.20 5.75
GG 180119C00015000 C 01/19/18 15.0 3.50 4.05
GG 180119C00017000 C 01/19/18 17.0 2.78 3.05
GG 180119C00020000 C 01/19/18 20.0 1.97 2.16
GG 180119C00022000 C 01/19/18 22.0 1.51 1.72
GG 180119C00025000 C 01/19/18 25.0 1.08 1.24
GG 180119C00030000 C 01/19/18 30.0 0.65 0.79
GG 180119C00035000 C 01/19/18 35.0 0.43 0.70
GG 180119P00003000 P 01/19/18 3.0 0.00 0.12
GG 180119P00005000 P 01/19/18 5.0 0.00 0.22
GG 180119P00008000 P 01/19/18 8.0 0.15 0.46
GG 180119P00010000 P 01/19/18 10.0 0.55 0.71
GG 180119P00012000 P 01/19/18 12.0 1.14 1.29
GG 180119P00015000 P 01/19/18 15.0 2.40 2.55
GG 180119P00017000 P 01/19/18 17.0 3.35 3.85
GG 180119P00020000 P 01/19/18 20.0 5.35 5.95
GG 180119P00022000 P 01/19/18 22.0 6.85 7.50
GG 180119P00025000 P 01/19/18 25.0 9.40 10.05
GG 180119P00030000 P 01/19/18 30.0 14.05 14.65
GG 180119P00035000 P 01/19/18 35.0 18.90 19.50

OPRA data is delayed 15 minutes.