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 (2015-03-20)Premium Content

Goodyear Tire And Rubber Company (GT)
As of Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GT 150424C00017000 C 04/24/15 17.0 8.50 10.50
GT 150424C00017500 C 04/24/15 17.5 7.80 11.30
GT 150424C00018000 C 04/24/15 18.0 7.50 10.90
GT 150424C00018500 C 04/24/15 18.5 7.10 10.40
GT 150424C00019000 C 04/24/15 19.0 7.60 8.40
GT 150424C00019500 C 04/24/15 19.5 7.10 7.90
GT 150424C00020000 C 04/24/15 20.0 6.60 7.40
GT 150424C00020500 C 04/24/15 20.5 6.10 6.90
GT 150424C00021000 C 04/24/15 21.0 5.60 6.40
GT 150424C00021500 C 04/24/15 21.5 5.10 5.90
GT 150424C00022000 C 04/24/15 22.0 4.60 5.40
GT 150424C00022500 C 04/24/15 22.5 4.10 4.90
GT 150424C00023000 C 04/24/15 23.0 3.60 4.40
GT 150424C00023500 C 04/24/15 23.5 3.10 3.90
GT 150424C00024000 C 04/24/15 24.0 2.80 3.40
GT 150424C00024500 C 04/24/15 24.5 2.35 2.85
GT 150424C00025000 C 04/24/15 25.0 2.15 2.35
GT 150424C00025500 C 04/24/15 25.5 1.65 1.85
GT 150424C00026000 C 04/24/15 26.0 1.20 1.35
GT 150424C00026500 C 04/24/15 26.5 0.75 0.95
GT 150424C00027000 C 04/24/15 27.0 0.40 0.55
GT 150424C00027500 C 04/24/15 27.5 0.20 0.25
GT 150424C00028000 C 04/24/15 28.0 0.05 0.10
GT 150424C00028500 C 04/24/15 28.5 0.00 0.05
GT 150424C00029000 C 04/24/15 29.0 0.00 0.05
GT 150424C00029500 C 04/24/15 29.5 0.00 0.05
GT 150424C00030000 C 04/24/15 30.0 0.00 0.05
GT 150424C00030500 C 04/24/15 30.5 0.00 0.05
GT 150424C00031000 C 04/24/15 31.0 0.00 0.05
GT 150424C00031500 C 04/24/15 31.5 0.00 0.05
GT 150424C00032000 C 04/24/15 32.0 0.00 0.05
GT 150424C00032500 C 04/24/15 32.5 0.00 0.05
GT 150424C00033000 C 04/24/15 33.0 0.00 0.05
GT 150424C00033500 C 04/24/15 33.5 0.00 0.05
GT 150424C00034000 C 04/24/15 34.0 0.00 0.05
GT 150424C00034500 C 04/24/15 34.5 0.00 0.05
GT 150424C00035000 C 04/24/15 35.0 0.00 0.05
GT 150424C00035500 C 04/24/15 35.5 0.00 0.05
GT 150424C00036000 C 04/24/15 36.0 0.00 0.05
GT 150424C00036500 C 04/24/15 36.5 0.00 0.05
GT 150424C00037000 C 04/24/15 37.0 0.00 0.05
GT 150424C00037500 C 04/24/15 37.5 0.00 0.05
GT 150424C00038000 C 04/24/15 38.0 0.00 0.05
GT 150424C00038500 C 04/24/15 38.5 0.00 0.05
GT 150424C00039000 C 04/24/15 39.0 0.00 0.05
GT 150424P00017000 P 04/24/15 17.0 0.00 0.05
GT 150424P00017500 P 04/24/15 17.5 0.00 0.05
GT 150424P00018000 P 04/24/15 18.0 0.00 0.05
GT 150424P00018500 P 04/24/15 18.5 0.00 0.05
GT 150424P00019000 P 04/24/15 19.0 0.00 0.05
GT 150424P00019500 P 04/24/15 19.5 0.00 0.05
GT 150424P00020000 P 04/24/15 20.0 0.00 0.05
GT 150424P00020500 P 04/24/15 20.5 0.00 0.05
GT 150424P00021000 P 04/24/15 21.0 0.00 0.05
GT 150424P00021500 P 04/24/15 21.5 0.00 0.05
GT 150424P00022000 P 04/24/15 22.0 0.00 0.05
GT 150424P00022500 P 04/24/15 22.5 0.00 0.05
GT 150424P00023000 P 04/24/15 23.0 0.00 0.05
GT 150424P00023500 P 04/24/15 23.5 0.00 0.05
GT 150424P00024000 P 04/24/15 24.0 0.00 0.05
GT 150424P00024500 P 04/24/15 24.5 0.00 0.05
GT 150424P00025000 P 04/24/15 25.0 0.00 0.05
GT 150424P00025500 P 04/24/15 25.5 0.00 0.05
GT 150424P00026000 P 04/24/15 26.0 0.00 0.05
GT 150424P00026500 P 04/24/15 26.5 0.05 0.15
GT 150424P00027000 P 04/24/15 27.0 0.20 0.25
GT 150424P00027500 P 04/24/15 27.5 0.45 0.55
GT 150424P00028000 P 04/24/15 28.0 0.75 0.90
GT 150424P00028500 P 04/24/15 28.5 1.20 1.35
GT 150424P00029000 P 04/24/15 29.0 1.65 2.20
GT 150424P00029500 P 04/24/15 29.5 2.15 2.70
GT 150424P00030000 P 04/24/15 30.0 2.65 3.30
GT 150424P00030500 P 04/24/15 30.5 3.10 3.60
GT 150424P00031000 P 04/24/15 31.0 3.60 4.10
GT 150424P00031500 P 04/24/15 31.5 4.10 4.60
GT 150424P00032000 P 04/24/15 32.0 4.60 5.10
GT 150424P00032500 P 04/24/15 32.5 5.10 5.60
GT 150424P00033000 P 04/24/15 33.0 5.60 6.10
GT 150424P00033500 P 04/24/15 33.5 6.10 6.60
GT 150424P00034000 P 04/24/15 34.0 6.60 7.10
GT 150424P00034500 P 04/24/15 34.5 7.10 7.60
GT 150424P00035000 P 04/24/15 35.0 7.60 8.10
GT 150424P00035500 P 04/24/15 35.5 8.10 8.90
GT 150424P00036000 P 04/24/15 36.0 8.40 9.40
GT 150424P00036500 P 04/24/15 36.5 8.90 9.70
GT 150424P00037000 P 04/24/15 37.0 9.30 10.20
GT 150424P00037500 P 04/24/15 37.5 9.80 10.70
GT 150424P00038000 P 04/24/15 38.0 9.20 11.30
GT 150424P00038500 P 04/24/15 38.5 9.70 11.80
GT 150424P00039000 P 04/24/15 39.0 10.20 12.30
GT 150501C00017000 C 05/01/15 17.0 9.10 10.90
GT 150501C00017500 C 05/01/15 17.5 8.90 10.40
GT 150501C00018000 C 05/01/15 18.0 8.50 9.60
GT 150501C00018500 C 05/01/15 18.5 8.00 9.20
GT 150501C00019000 C 05/01/15 19.0 7.50 8.70
GT 150501C00019500 C 05/01/15 19.5 7.10 7.90
GT 150501C00020000 C 05/01/15 20.0 6.60 7.40
GT 150501C00020500 C 05/01/15 20.5 6.10 6.90
GT 150501C00021000 C 05/01/15 21.0 5.60 6.40
GT 150501C00021500 C 05/01/15 21.5 5.10 5.90
GT 150501C00022000 C 05/01/15 22.0 4.60 5.40
GT 150501C00022500 C 05/01/15 22.5 4.10 4.90
GT 150501C00023000 C 05/01/15 23.0 4.20 4.30
GT 150501C00023500 C 05/01/15 23.5 3.70 3.90
GT 150501C00024000 C 05/01/15 24.0 3.20 3.40
GT 150501C00024500 C 05/01/15 24.5 2.75 2.95
GT 150501C00025000 C 05/01/15 25.0 2.30 2.50
GT 150501C00025500 C 05/01/15 25.5 1.90 2.10
GT 150501C00026000 C 05/01/15 26.0 1.55 1.70
GT 150501C00026500 C 05/01/15 26.5 1.20 1.35
GT 150501C00027000 C 05/01/15 27.0 0.90 1.05
GT 150501C00027500 C 05/01/15 27.5 0.65 0.80
GT 150501C00028000 C 05/01/15 28.0 0.45 0.60
GT 150501C00028500 C 05/01/15 28.5 0.30 0.40
GT 150501C00029000 C 05/01/15 29.0 0.20 0.30
GT 150501C00029500 C 05/01/15 29.5 0.10 0.20
GT 150501C00030000 C 05/01/15 30.0 0.05 0.15
GT 150501C00030500 C 05/01/15 30.5 0.00 0.15
GT 150501C00031000 C 05/01/15 31.0 0.00 0.10
GT 150501C00031500 C 05/01/15 31.5 0.00 0.10
GT 150501C00032000 C 05/01/15 32.0 0.00 0.05
GT 150501C00032500 C 05/01/15 32.5 0.00 0.05
GT 150501C00033000 C 05/01/15 33.0 0.00 0.05
GT 150501C00033500 C 05/01/15 33.5 0.00 0.05
GT 150501C00034000 C 05/01/15 34.0 0.00 0.05
GT 150501C00034500 C 05/01/15 34.5 0.00 0.05
GT 150501C00035000 C 05/01/15 35.0 0.00 0.05
GT 150501C00035500 C 05/01/15 35.5 0.00 0.05
GT 150501C00036000 C 05/01/15 36.0 0.00 0.05
GT 150501C00036500 C 05/01/15 36.5 0.00 0.05
GT 150501C00037000 C 05/01/15 37.0 0.00 0.05
GT 150501C00037500 C 05/01/15 37.5 0.00 0.05
GT 150501C00038000 C 05/01/15 38.0 0.00 0.05
GT 150501C00038500 C 05/01/15 38.5 0.00 0.05
GT 150501C00039000 C 05/01/15 39.0 0.00 0.05
GT 150501P00017000 P 05/01/15 17.0 0.00 0.05
GT 150501P00017500 P 05/01/15 17.5 0.00 0.05
GT 150501P00018000 P 05/01/15 18.0 0.00 0.05
GT 150501P00018500 P 05/01/15 18.5 0.00 0.05
GT 150501P00019000 P 05/01/15 19.0 0.00 0.05
GT 150501P00019500 P 05/01/15 19.5 0.00 0.05
GT 150501P00020000 P 05/01/15 20.0 0.00 0.05
GT 150501P00020500 P 05/01/15 20.5 0.00 0.05
GT 150501P00021000 P 05/01/15 21.0 0.00 0.05
GT 150501P00021500 P 05/01/15 21.5 0.00 0.05
GT 150501P00022000 P 05/01/15 22.0 0.00 0.05
GT 150501P00022500 P 05/01/15 22.5 0.00 0.05
GT 150501P00023000 P 05/01/15 23.0 0.00 0.10
GT 150501P00023500 P 05/01/15 23.5 0.00 0.10
GT 150501P00024000 P 05/01/15 24.0 0.05 0.15
GT 150501P00024500 P 05/01/15 24.5 0.10 0.20
GT 150501P00025000 P 05/01/15 25.0 0.20 0.25
GT 150501P00025500 P 05/01/15 25.5 0.25 0.35
GT 150501P00026000 P 05/01/15 26.0 0.35 0.45
GT 150501P00026500 P 05/01/15 26.5 0.50 0.60
GT 150501P00027000 P 05/01/15 27.0 0.70 0.85
GT 150501P00027500 P 05/01/15 27.5 0.95 1.10
GT 150501P00028000 P 05/01/15 28.0 1.25 1.40
GT 150501P00028500 P 05/01/15 28.5 1.60 1.75
GT 150501P00029000 P 05/01/15 29.0 1.95 2.15
GT 150501P00029500 P 05/01/15 29.5 2.40 2.55
GT 150501P00030000 P 05/01/15 30.0 2.80 3.00
GT 150501P00030500 P 05/01/15 30.5 3.30 3.50
GT 150501P00031000 P 05/01/15 31.0 3.80 4.00
GT 150501P00031500 P 05/01/15 31.5 4.30 4.50
GT 150501P00032000 P 05/01/15 32.0 4.70 5.50
GT 150501P00032500 P 05/01/15 32.5 5.20 6.00
GT 150501P00033000 P 05/01/15 33.0 5.70 6.50
GT 150501P00033500 P 05/01/15 33.5 6.20 7.00
GT 150501P00034000 P 05/01/15 34.0 6.70 7.50
GT 150501P00034500 P 05/01/15 34.5 6.60 8.10
GT 150501P00035000 P 05/01/15 35.0 7.40 8.20
GT 150501P00035500 P 05/01/15 35.5 8.00 9.00
GT 150501P00036000 P 05/01/15 36.0 8.50 9.20
GT 150501P00036500 P 05/01/15 36.5 8.70 9.70
GT 150501P00037000 P 05/01/15 37.0 9.20 10.10
GT 150501P00037500 P 05/01/15 37.5 9.60 10.70
GT 150501P00038000 P 05/01/15 38.0 9.90 11.20
GT 150501P00038500 P 05/01/15 38.5 10.40 12.90
GT 150501P00039000 P 05/01/15 39.0 10.90 12.30
GT 150508C00017000 C 05/08/15 17.0 9.00 11.20
GT 150508C00017500 C 05/08/15 17.5 9.00 9.90
GT 150508C00018000 C 05/08/15 18.0 8.50 9.90
GT 150508C00018500 C 05/08/15 18.5 8.10 8.90
GT 150508C00019000 C 05/08/15 19.0 7.50 8.90
GT 150508C00019500 C 05/08/15 19.5 7.10 7.90
GT 150508C00020000 C 05/08/15 20.0 6.60 7.40
GT 150508C00020500 C 05/08/15 20.5 6.00 6.90
GT 150508C00021000 C 05/08/15 21.0 5.60 6.40
GT 150508C00021500 C 05/08/15 21.5 5.10 5.90
GT 150508C00022000 C 05/08/15 22.0 4.60 5.40
GT 150508C00022500 C 05/08/15 22.5 4.70 4.80
GT 150508C00023000 C 05/08/15 23.0 4.20 4.40
GT 150508C00023500 C 05/08/15 23.5 3.70 3.90
GT 150508C00024000 C 05/08/15 24.0 3.20 3.40
GT 150508C00024500 C 05/08/15 24.5 2.80 3.00
GT 150508C00025000 C 05/08/15 25.0 2.35 2.55
GT 150508C00025500 C 05/08/15 25.5 1.95 2.15
GT 150508C00026000 C 05/08/15 26.0 1.55 1.75
GT 150508C00026500 C 05/08/15 26.5 1.25 1.40
GT 150508C00027000 C 05/08/15 27.0 0.95 1.10
GT 150508C00027500 C 05/08/15 27.5 0.70 0.85
GT 150508C00028000 C 05/08/15 28.0 0.50 0.65
GT 150508C00028500 C 05/08/15 28.5 0.35 0.45
GT 150508C00029000 C 05/08/15 29.0 0.25 0.35
GT 150508C00029500 C 05/08/15 29.5 0.15 0.25
GT 150508C00030000 C 05/08/15 30.0 0.05 0.20
GT 150508C00030500 C 05/08/15 30.5 0.05 0.15
GT 150508C00031000 C 05/08/15 31.0 0.00 0.10
GT 150508C00031500 C 05/08/15 31.5 0.00 0.10
GT 150508C00032000 C 05/08/15 32.0 0.00 0.05
GT 150508C00032500 C 05/08/15 32.5 0.00 0.05
GT 150508C00033000 C 05/08/15 33.0 0.00 0.05
GT 150508C00033500 C 05/08/15 33.5 0.00 0.05
GT 150508C00034000 C 05/08/15 34.0 0.00 0.05
GT 150508C00034500 C 05/08/15 34.5 0.00 0.05
GT 150508C00035000 C 05/08/15 35.0 0.00 0.05
GT 150508C00035500 C 05/08/15 35.5 0.00 0.05
GT 150508C00036000 C 05/08/15 36.0 0.00 0.05
GT 150508C00036500 C 05/08/15 36.5 0.00 0.05
GT 150508C00037000 C 05/08/15 37.0 0.00 0.05
GT 150508C00037500 C 05/08/15 37.5 0.00 0.05
GT 150508C00038000 C 05/08/15 38.0 0.00 0.05
GT 150508C00038500 C 05/08/15 38.5 0.00 0.05
GT 150508C00039000 C 05/08/15 39.0 0.00 0.05
GT 150508P00017000 P 05/08/15 17.0 0.00 0.05
GT 150508P00017500 P 05/08/15 17.5 0.00 0.05
GT 150508P00018000 P 05/08/15 18.0 0.00 0.05
GT 150508P00018500 P 05/08/15 18.5 0.00 0.05
GT 150508P00019000 P 05/08/15 19.0 0.00 0.05
GT 150508P00019500 P 05/08/15 19.5 0.00 0.05
GT 150508P00020000 P 05/08/15 20.0 0.00 0.05
GT 150508P00020500 P 05/08/15 20.5 0.00 0.05
GT 150508P00021000 P 05/08/15 21.0 0.00 0.05
GT 150508P00021500 P 05/08/15 21.5 0.00 0.05
GT 150508P00022000 P 05/08/15 22.0 0.00 0.05
GT 150508P00022500 P 05/08/15 22.5 0.00 0.10
GT 150508P00023000 P 05/08/15 23.0 0.00 0.10
GT 150508P00023500 P 05/08/15 23.5 0.05 0.15
GT 150508P00024000 P 05/08/15 24.0 0.05 0.15
GT 150508P00024500 P 05/08/15 24.5 0.15 0.20
GT 150508P00025000 P 05/08/15 25.0 0.20 0.30
GT 150508P00025500 P 05/08/15 25.5 0.30 0.40
GT 150508P00026000 P 05/08/15 26.0 0.40 0.50
GT 150508P00026500 P 05/08/15 26.5 0.55 0.65
GT 150508P00027000 P 05/08/15 27.0 0.75 0.90
GT 150508P00027500 P 05/08/15 27.5 1.05 1.15
GT 150508P00028000 P 05/08/15 28.0 1.35 1.45
GT 150508P00028500 P 05/08/15 28.5 1.70 1.80
GT 150508P00029000 P 05/08/15 29.0 2.00 2.20
GT 150508P00029500 P 05/08/15 29.5 2.40 2.60
GT 150508P00030000 P 05/08/15 30.0 2.85 3.10
GT 150508P00030500 P 05/08/15 30.5 3.30 3.50
GT 150508P00031000 P 05/08/15 31.0 3.80 4.00
GT 150508P00031500 P 05/08/15 31.5 4.30 4.50
GT 150508P00032000 P 05/08/15 32.0 4.70 5.50
GT 150508P00032500 P 05/08/15 32.5 5.20 6.10
GT 150508P00033000 P 05/08/15 33.0 5.70 6.50
GT 150508P00033500 P 05/08/15 33.5 6.10 7.00
GT 150508P00034000 P 05/08/15 34.0 6.60 7.50
GT 150508P00034500 P 05/08/15 34.5 7.00 8.10
GT 150508P00035000 P 05/08/15 35.0 7.10 8.60
GT 150508P00035500 P 05/08/15 35.5 8.10 8.70
GT 150508P00036000 P 05/08/15 36.0 8.60 9.50
GT 150508P00036500 P 05/08/15 36.5 8.90 9.70
GT 150508P00037000 P 05/08/15 37.0 9.20 11.00
GT 150508P00037500 P 05/08/15 37.5 9.20 10.70
GT 150508P00038000 P 05/08/15 38.0 9.90 11.20
GT 150508P00038500 P 05/08/15 38.5 10.40 11.70
GT 150508P00039000 P 05/08/15 39.0 10.90 12.70
GT 150515C00016000 C 05/15/15 16.0 10.60 11.60
GT 150515C00017000 C 05/15/15 17.0 9.60 10.50
GT 150515C00018000 C 05/15/15 18.0 8.50 9.90
GT 150515C00019000 C 05/15/15 19.0 7.50 8.90
GT 150515C00020000 C 05/15/15 20.0 6.60 7.40
GT 150515C00021000 C 05/15/15 21.0 5.60 6.40
GT 150515C00022000 C 05/15/15 22.0 4.60 5.40
GT 150515C00023000 C 05/15/15 23.0 4.20 4.40
GT 150515C00024000 C 05/15/15 24.0 3.20 3.50
GT 150515C00025000 C 05/15/15 25.0 2.35 2.55
GT 150515C00026000 C 05/15/15 26.0 1.65 1.75
GT 150515C00027000 C 05/15/15 27.0 1.00 1.10
GT 150515C00028000 C 05/15/15 28.0 0.60 0.65
GT 150515C00029000 C 05/15/15 29.0 0.30 0.40
GT 150515C00030000 C 05/15/15 30.0 0.10 0.20
GT 150515C00031000 C 05/15/15 31.0 0.05 0.10
GT 150515C00032000 C 05/15/15 32.0 0.00 0.05
GT 150515C00033000 C 05/15/15 33.0 0.00 0.05
GT 150515C00034000 C 05/15/15 34.0 0.00 0.05
GT 150515P00016000 P 05/15/15 16.0 0.00 0.05
GT 150515P00017000 P 05/15/15 17.0 0.00 0.05
GT 150515P00018000 P 05/15/15 18.0 0.00 0.05
GT 150515P00019000 P 05/15/15 19.0 0.00 0.05
GT 150515P00020000 P 05/15/15 20.0 0.00 0.05
GT 150515P00021000 P 05/15/15 21.0 0.00 0.05
GT 150515P00022000 P 05/15/15 22.0 0.00 0.10
GT 150515P00023000 P 05/15/15 23.0 0.05 0.10
GT 150515P00024000 P 05/15/15 24.0 0.10 0.20
GT 150515P00025000 P 05/15/15 25.0 0.25 0.30
GT 150515P00026000 P 05/15/15 26.0 0.45 0.55
GT 150515P00027000 P 05/15/15 27.0 0.85 0.95
GT 150515P00028000 P 05/15/15 28.0 1.40 1.50
GT 150515P00029000 P 05/15/15 29.0 2.10 2.20
GT 150515P00030000 P 05/15/15 30.0 2.85 3.10
GT 150515P00031000 P 05/15/15 31.0 3.80 4.00
GT 150515P00032000 P 05/15/15 32.0 4.80 4.90
GT 150515P00033000 P 05/15/15 33.0 5.70 6.50
GT 150515P00034000 P 05/15/15 34.0 6.70 7.50
GT 150522C00018000 C 05/22/15 18.0 8.60 9.40
GT 150522C00019000 C 05/22/15 19.0 7.50 8.40
GT 150522C00019500 C 05/22/15 19.5 7.10 7.90
GT 150522C00020000 C 05/22/15 20.0 6.60 7.40
GT 150522C00020500 C 05/22/15 20.5 6.10 6.90
GT 150522C00021000 C 05/22/15 21.0 5.60 6.40
GT 150522C00021500 C 05/22/15 21.5 5.10 5.90
GT 150522C00022000 C 05/22/15 22.0 5.20 5.30
GT 150522C00022500 C 05/22/15 22.5 4.70 4.90
GT 150522C00023000 C 05/22/15 23.0 4.20 4.40
GT 150522C00023500 C 05/22/15 23.5 3.70 3.90
GT 150522C00024000 C 05/22/15 24.0 3.30 3.50
GT 150522C00024500 C 05/22/15 24.5 2.85 3.00
GT 150522C00025000 C 05/22/15 25.0 2.40 2.65
GT 150522C00025500 C 05/22/15 25.5 2.05 2.25
GT 150522C00026000 C 05/22/15 26.0 1.70 1.85
GT 150522C00026500 C 05/22/15 26.5 1.35 1.55
GT 150522C00027000 C 05/22/15 27.0 1.10 1.25
GT 150522C00027500 C 05/22/15 27.5 0.85 1.00
GT 150522C00028000 C 05/22/15 28.0 0.65 0.75
GT 150522C00028500 C 05/22/15 28.5 0.45 0.60
GT 150522C00029000 C 05/22/15 29.0 0.35 0.45
GT 150522C00029500 C 05/22/15 29.5 0.25 0.30
GT 150522C00030000 C 05/22/15 30.0 0.10 0.25
GT 150522C00030500 C 05/22/15 30.5 0.05 0.20
GT 150522C00031000 C 05/22/15 31.0 0.05 0.15
GT 150522C00031500 C 05/22/15 31.5 0.00 0.10
GT 150522C00032000 C 05/22/15 32.0 0.00 0.10
GT 150522C00032500 C 05/22/15 32.5 0.00 0.05
GT 150522C00033000 C 05/22/15 33.0 0.00 0.05
GT 150522C00033500 C 05/22/15 33.5 0.00 0.05
GT 150522C00034000 C 05/22/15 34.0 0.00 0.05
GT 150522C00034500 C 05/22/15 34.5 0.00 0.05
GT 150522C00035000 C 05/22/15 35.0 0.00 0.05
GT 150522C00035500 C 05/22/15 35.5 0.00 0.05
GT 150522C00036000 C 05/22/15 36.0 0.00 0.05
GT 150522C00036500 C 05/22/15 36.5 0.00 0.05
GT 150522C00037000 C 05/22/15 37.0 0.00 0.05
GT 150522C00037500 C 05/22/15 37.5 0.00 0.05
GT 150522C00038000 C 05/22/15 38.0 0.00 0.05
GT 150522C00038500 C 05/22/15 38.5 0.00 0.05
GT 150522C00039000 C 05/22/15 39.0 0.00 0.05
GT 150522P00018000 P 05/22/15 18.0 0.00 0.05
GT 150522P00019000 P 05/22/15 19.0 0.00 0.05
GT 150522P00019500 P 05/22/15 19.5 0.00 0.05
GT 150522P00020000 P 05/22/15 20.0 0.00 0.05
GT 150522P00020500 P 05/22/15 20.5 0.00 0.05
GT 150522P00021000 P 05/22/15 21.0 0.00 0.05
GT 150522P00021500 P 05/22/15 21.5 0.00 0.10
GT 150522P00022000 P 05/22/15 22.0 0.00 0.10
GT 150522P00022500 P 05/22/15 22.5 0.00 0.10
GT 150522P00023000 P 05/22/15 23.0 0.05 0.15
GT 150522P00023500 P 05/22/15 23.5 0.10 0.20
GT 150522P00024000 P 05/22/15 24.0 0.15 0.25
GT 150522P00024500 P 05/22/15 24.5 0.20 0.30
GT 150522P00025000 P 05/22/15 25.0 0.25 0.35
GT 150522P00025500 P 05/22/15 25.5 0.40 0.50
GT 150522P00026000 P 05/22/15 26.0 0.50 0.65
GT 150522P00026500 P 05/22/15 26.5 0.70 0.85
GT 150522P00027000 P 05/22/15 27.0 0.90 1.00
GT 150522P00027500 P 05/22/15 27.5 1.15 1.30
GT 150522P00028000 P 05/22/15 28.0 1.45 1.60
GT 150522P00028500 P 05/22/15 28.5 1.80 1.95
GT 150522P00029000 P 05/22/15 29.0 2.10 2.30
GT 150522P00029500 P 05/22/15 29.5 2.45 2.70
GT 150522P00030000 P 05/22/15 30.0 2.90 3.10
GT 150522P00030500 P 05/22/15 30.5 3.40 3.50
GT 150522P00031000 P 05/22/15 31.0 3.80 4.00
GT 150522P00031500 P 05/22/15 31.5 4.30 4.50
GT 150522P00032000 P 05/22/15 32.0 4.80 5.00
GT 150522P00032500 P 05/22/15 32.5 5.20 6.00
GT 150522P00033000 P 05/22/15 33.0 5.70 6.50
GT 150522P00033500 P 05/22/15 33.5 6.20 7.00
GT 150522P00034000 P 05/22/15 34.0 6.70 7.50
GT 150522P00034500 P 05/22/15 34.5 7.20 8.00
GT 150522P00035000 P 05/22/15 35.0 7.60 8.50
GT 150522P00035500 P 05/22/15 35.5 8.00 9.10
GT 150522P00036000 P 05/22/15 36.0 8.50 9.60
GT 150522P00036500 P 05/22/15 36.5 8.70 9.60
GT 150522P00037000 P 05/22/15 37.0 9.20 10.00
GT 150522P00037500 P 05/22/15 37.5 9.60 10.60
GT 150522P00038000 P 05/22/15 38.0 10.30 11.10
GT 150522P00038500 P 05/22/15 38.5 10.80 11.70
GT 150522P00039000 P 05/22/15 39.0 10.90 12.10
GT 150529C00019000 C 05/29/15 19.0 7.60 8.40
GT 150529C00020000 C 05/29/15 20.0 6.60 7.40
GT 150529C00020500 C 05/29/15 20.5 6.10 6.90
GT 150529C00021000 C 05/29/15 21.0 5.60 6.40
GT 150529C00021500 C 05/29/15 21.5 5.10 5.90
GT 150529C00022000 C 05/29/15 22.0 5.20 5.40
GT 150529C00022500 C 05/29/15 22.5 4.70 4.90
GT 150529C00023000 C 05/29/15 23.0 4.20 4.40
GT 150529C00023500 C 05/29/15 23.5 3.70 4.00
GT 150529C00024000 C 05/29/15 24.0 3.30 3.50
GT 150529C00024500 C 05/29/15 24.5 2.85 3.10
GT 150529C00025000 C 05/29/15 25.0 2.45 2.65
GT 150529C00025500 C 05/29/15 25.5 2.10 2.30
GT 150529C00026000 C 05/29/15 26.0 1.75 1.90
GT 150529C00026500 C 05/29/15 26.5 1.40 1.60
GT 150529C00027000 C 05/29/15 27.0 1.15 1.30
GT 150529C00027500 C 05/29/15 27.5 0.90 1.05
GT 150529C00028000 C 05/29/15 28.0 0.70 0.80
GT 150529C00028500 C 05/29/15 28.5 0.50 0.65
GT 150529C00029000 C 05/29/15 29.0 0.35 0.50
GT 150529C00029500 C 05/29/15 29.5 0.25 0.35
GT 150529C00030000 C 05/29/15 30.0 0.20 0.30
GT 150529C00030500 C 05/29/15 30.5 0.10 0.20
GT 150529C00031000 C 05/29/15 31.0 0.05 0.15
GT 150529C00031500 C 05/29/15 31.5 0.05 0.15
GT 150529C00032000 C 05/29/15 32.0 0.00 0.10
GT 150529C00032500 C 05/29/15 32.5 0.00 0.10
GT 150529C00033000 C 05/29/15 33.0 0.00 0.10
GT 150529C00033500 C 05/29/15 33.5 0.00 0.05
GT 150529C00034000 C 05/29/15 34.0 0.00 0.05
GT 150529C00034500 C 05/29/15 34.5 0.00 0.05
GT 150529C00035000 C 05/29/15 35.0 0.00 0.05
GT 150529C00035500 C 05/29/15 35.5 0.00 0.05
GT 150529C00036000 C 05/29/15 36.0 0.00 0.05
GT 150529C00036500 C 05/29/15 36.5 0.00 0.05
GT 150529C00037000 C 05/29/15 37.0 0.00 0.05
GT 150529C00037500 C 05/29/15 37.5 0.00 0.05
GT 150529C00038000 C 05/29/15 38.0 0.00 0.05
GT 150529C00038500 C 05/29/15 38.5 0.00 0.05
GT 150529C00039000 C 05/29/15 39.0 0.00 0.05
GT 150529P00019000 P 05/29/15 19.0 0.00 0.05
GT 150529P00020000 P 05/29/15 20.0 0.00 0.05
GT 150529P00020500 P 05/29/15 20.5 0.00 0.05
GT 150529P00021000 P 05/29/15 21.0 0.00 0.05
GT 150529P00021500 P 05/29/15 21.5 0.00 0.10
GT 150529P00022000 P 05/29/15 22.0 0.00 0.10
GT 150529P00022500 P 05/29/15 22.5 0.05 0.15
GT 150529P00023000 P 05/29/15 23.0 0.05 0.15
GT 150529P00023500 P 05/29/15 23.5 0.10 0.20
GT 150529P00024000 P 05/29/15 24.0 0.15 0.25
GT 150529P00024500 P 05/29/15 24.5 0.20 0.30
GT 150529P00025000 P 05/29/15 25.0 0.30 0.40
GT 150529P00025500 P 05/29/15 25.5 0.40 0.55
GT 150529P00026000 P 05/29/15 26.0 0.55 0.70
GT 150529P00026500 P 05/29/15 26.5 0.75 0.90
GT 150529P00027000 P 05/29/15 27.0 0.95 1.10
GT 150529P00027500 P 05/29/15 27.5 1.20 1.35
GT 150529P00028000 P 05/29/15 28.0 1.50 1.65
GT 150529P00028500 P 05/29/15 28.5 1.80 2.00
GT 150529P00029000 P 05/29/15 29.0 2.15 2.35
GT 150529P00029500 P 05/29/15 29.5 2.50 2.70
GT 150529P00030000 P 05/29/15 30.0 2.90 3.10
GT 150529P00030500 P 05/29/15 30.5 3.40 3.60
GT 150529P00031000 P 05/29/15 31.0 3.80 4.00
GT 150529P00031500 P 05/29/15 31.5 4.30 4.50
GT 150529P00032000 P 05/29/15 32.0 4.80 5.00
GT 150529P00032500 P 05/29/15 32.5 5.30 5.50
GT 150529P00033000 P 05/29/15 33.0 5.70 6.50
GT 150529P00033500 P 05/29/15 33.5 6.20 7.00
GT 150529P00034000 P 05/29/15 34.0 6.70 7.50
GT 150529P00034500 P 05/29/15 34.5 7.20 8.00
GT 150529P00035000 P 05/29/15 35.0 7.60 8.50
GT 150529P00035500 P 05/29/15 35.5 8.00 9.10
GT 150529P00036000 P 05/29/15 36.0 8.60 9.60
GT 150529P00036500 P 05/29/15 36.5 8.70 10.60
GT 150529P00037000 P 05/29/15 37.0 9.20 11.10
GT 150529P00037500 P 05/29/15 37.5 9.60 12.10
GT 150529P00038000 P 05/29/15 38.0 10.30 12.40
GT 150529P00038500 P 05/29/15 38.5 10.70 11.60
GT 150529P00039000 P 05/29/15 39.0 10.80 12.50
GT 150717C00016000 C 07/17/15 16.0 10.60 11.50
GT 150717C00017000 C 07/17/15 17.0 9.00 10.50
GT 150717C00018000 C 07/17/15 18.0 8.50 9.80
GT 150717C00019000 C 07/17/15 19.0 7.60 8.40
GT 150717C00020000 C 07/17/15 20.0 7.20 7.40
GT 150717C00021000 C 07/17/15 21.0 6.20 6.40
GT 150717C00022000 C 07/17/15 22.0 5.30 5.50
GT 150717C00023000 C 07/17/15 23.0 4.40 4.60
GT 150717C00024000 C 07/17/15 24.0 3.50 3.80
GT 150717C00025000 C 07/17/15 25.0 2.80 2.95
GT 150717C00026000 C 07/17/15 26.0 2.10 2.25
GT 150717C00027000 C 07/17/15 27.0 1.55 1.65
GT 150717C00028000 C 07/17/15 28.0 1.10 1.20
GT 150717C00029000 C 07/17/15 29.0 0.70 0.80
GT 150717C00030000 C 07/17/15 30.0 0.45 0.55
GT 150717C00031000 C 07/17/15 31.0 0.30 0.35
GT 150717C00032000 C 07/17/15 32.0 0.15 0.25
GT 150717C00033000 C 07/17/15 33.0 0.05 0.15
GT 150717C00034000 C 07/17/15 34.0 0.00 0.10
GT 150717C00035000 C 07/17/15 35.0 0.00 0.10
GT 150717C00036000 C 07/17/15 36.0 0.00 0.05
GT 150717C00037000 C 07/17/15 37.0 0.00 0.05
GT 150717C00038000 C 07/17/15 38.0 0.00 0.05
GT 150717C00039000 C 07/17/15 39.0 0.00 0.05
GT 150717C00040000 C 07/17/15 40.0 0.00 0.05
GT 150717P00016000 P 07/17/15 16.0 0.00 0.05
GT 150717P00017000 P 07/17/15 17.0 0.00 0.05
GT 150717P00018000 P 07/17/15 18.0 0.00 0.05
GT 150717P00019000 P 07/17/15 19.0 0.00 0.10
GT 150717P00020000 P 07/17/15 20.0 0.05 0.10
GT 150717P00021000 P 07/17/15 21.0 0.10 0.15
GT 150717P00022000 P 07/17/15 22.0 0.15 0.20
GT 150717P00023000 P 07/17/15 23.0 0.25 0.35
GT 150717P00024000 P 07/17/15 24.0 0.40 0.50
GT 150717P00025000 P 07/17/15 25.0 0.60 0.70
GT 150717P00026000 P 07/17/15 26.0 0.95 1.05
GT 150717P00027000 P 07/17/15 27.0 1.35 1.45
GT 150717P00028000 P 07/17/15 28.0 1.90 2.00
GT 150717P00029000 P 07/17/15 29.0 2.55 2.60
GT 150717P00030000 P 07/17/15 30.0 3.20 3.40
GT 150717P00031000 P 07/17/15 31.0 4.00 4.20
GT 150717P00032000 P 07/17/15 32.0 4.90 5.10
GT 150717P00033000 P 07/17/15 33.0 5.80 6.00
GT 150717P00034000 P 07/17/15 34.0 6.80 7.00
GT 150717P00035000 P 07/17/15 35.0 7.70 8.50
GT 150717P00036000 P 07/17/15 36.0 8.70 9.50
GT 150717P00037000 P 07/17/15 37.0 9.50 10.50
GT 150717P00038000 P 07/17/15 38.0 10.20 11.00
GT 150717P00039000 P 07/17/15 39.0 11.10 12.00
GT 150717P00040000 P 07/17/15 40.0 12.10 13.10
GT 151016C00017000 C 10/16/15 17.0 9.60 10.50
GT 151016C00018000 C 10/16/15 18.0 9.20 9.50
GT 151016C00019000 C 10/16/15 19.0 8.30 8.50
GT 151016C00020000 C 10/16/15 20.0 7.30 7.60
GT 151016C00021000 C 10/16/15 21.0 6.40 6.70
GT 151016C00022000 C 10/16/15 22.0 5.60 5.90
GT 151016C00023000 C 10/16/15 23.0 4.70 5.10
GT 151016C00024000 C 10/16/15 24.0 4.00 4.30
GT 151016C00025000 C 10/16/15 25.0 3.40 3.60
GT 151016C00026000 C 10/16/15 26.0 2.80 2.95
GT 151016C00027000 C 10/16/15 27.0 2.25 2.40
GT 151016C00028000 C 10/16/15 28.0 1.80 1.90
GT 151016C00029000 C 10/16/15 29.0 1.40 1.50
GT 151016C00030000 C 10/16/15 30.0 1.05 1.20
GT 151016C00031000 C 10/16/15 31.0 0.80 0.90
GT 151016C00032000 C 10/16/15 32.0 0.60 0.70
GT 151016C00033000 C 10/16/15 33.0 0.45 0.55
GT 151016C00034000 C 10/16/15 34.0 0.30 0.40
GT 151016C00035000 C 10/16/15 35.0 0.20 0.30
GT 151016C00036000 C 10/16/15 36.0 0.15 0.25
GT 151016C00037000 C 10/16/15 37.0 0.10 0.20
GT 151016C00038000 C 10/16/15 38.0 0.05 0.15
GT 151016C00039000 C 10/16/15 39.0 0.05 0.10
GT 151016C00040000 C 10/16/15 40.0 0.00 0.10
GT 151016P00017000 P 10/16/15 17.0 0.05 0.15
GT 151016P00018000 P 10/16/15 18.0 0.10 0.20
GT 151016P00019000 P 10/16/15 19.0 0.15 0.25
GT 151016P00020000 P 10/16/15 20.0 0.25 0.35
GT 151016P00021000 P 10/16/15 21.0 0.35 0.45
GT 151016P00022000 P 10/16/15 22.0 0.50 0.60
GT 151016P00023000 P 10/16/15 23.0 0.70 0.80
GT 151016P00024000 P 10/16/15 24.0 0.95 1.05
GT 151016P00025000 P 10/16/15 25.0 1.25 1.35
GT 151016P00026000 P 10/16/15 26.0 1.65 1.75
GT 151016P00027000 P 10/16/15 27.0 2.10 2.20
GT 151016P00028000 P 10/16/15 28.0 2.65 2.75
GT 151016P00029000 P 10/16/15 29.0 3.20 3.40
GT 151016P00030000 P 10/16/15 30.0 3.90 4.00
GT 151016P00031000 P 10/16/15 31.0 4.60 4.80
GT 151016P00032000 P 10/16/15 32.0 5.40 5.60
GT 151016P00033000 P 10/16/15 33.0 6.20 6.40
GT 151016P00034000 P 10/16/15 34.0 7.00 7.30
GT 151016P00035000 P 10/16/15 35.0 7.90 8.20
GT 151016P00036000 P 10/16/15 36.0 8.90 9.10
GT 151016P00037000 P 10/16/15 37.0 9.80 10.10
GT 151016P00038000 P 10/16/15 38.0 10.80 11.00
GT 151016P00039000 P 10/16/15 39.0 11.80 12.00
GT 151016P00040000 P 10/16/15 40.0 12.50 13.60
GT 160115C00013000 C 01/15/16 13.0 13.50 14.80
GT 160115C00015000 C 01/15/16 15.0 11.60 12.60
GT 160115C00018000 C 01/15/16 18.0 9.00 9.60
GT 160115C00020000 C 01/15/16 20.0 7.20 7.80
GT 160115C00022000 C 01/15/16 22.0 5.60 6.20
GT 160115C00025000 C 01/15/16 25.0 3.90 4.10
GT 160115C00027000 C 01/15/16 27.0 2.80 2.95
GT 160115C00030000 C 01/15/16 30.0 1.60 1.70
GT 160115C00032000 C 01/15/16 32.0 1.05 1.15
GT 160115C00035000 C 01/15/16 35.0 0.50 0.60
GT 160115C00040000 C 01/15/16 40.0 0.15 0.20
GT 160115P00013000 P 01/15/16 13.0 0.00 0.10
GT 160115P00015000 P 01/15/16 15.0 0.10 0.20
GT 160115P00018000 P 01/15/16 18.0 0.25 0.35
GT 160115P00020000 P 01/15/16 20.0 0.50 0.60
GT 160115P00022000 P 01/15/16 22.0 0.85 0.95
GT 160115P00025000 P 01/15/16 25.0 1.75 1.90
GT 160115P00027000 P 01/15/16 27.0 2.65 2.75
GT 160115P00030000 P 01/15/16 30.0 4.40 4.60
GT 160115P00032000 P 01/15/16 32.0 5.80 6.00
GT 160115P00035000 P 01/15/16 35.0 8.20 8.90
GT 160115P00040000 P 01/15/16 40.0 12.80 13.40
GT 170120C00013000 C 01/20/17 13.0 13.90 15.10
GT 170120C00015000 C 01/20/17 15.0 12.50 13.40
GT 170120C00018000 C 01/20/17 18.0 9.60 10.50
GT 170120C00020000 C 01/20/17 20.0 8.10 9.00
GT 170120C00022000 C 01/20/17 22.0 6.70 7.60
GT 170120C00025000 C 01/20/17 25.0 4.90 5.90
GT 170120C00027000 C 01/20/17 27.0 4.00 4.80
GT 170120C00030000 C 01/20/17 30.0 2.80 3.70
GT 170120C00032000 C 01/20/17 32.0 2.25 3.40
GT 170120C00035000 C 01/20/17 35.0 1.50 2.25
GT 170120C00037000 C 01/20/17 37.0 1.15 1.70
GT 170120C00040000 C 01/20/17 40.0 0.70 1.50
GT 170120P00013000 P 01/20/17 13.0 0.05 0.60
GT 170120P00015000 P 01/20/17 15.0 0.40 0.70
GT 170120P00018000 P 01/20/17 18.0 0.75 1.45
GT 170120P00020000 P 01/20/17 20.0 1.20 1.85
GT 170120P00022000 P 01/20/17 22.0 1.90 2.35
GT 170120P00025000 P 01/20/17 25.0 3.00 3.50
GT 170120P00027000 P 01/20/17 27.0 4.00 4.50
GT 170120P00030000 P 01/20/17 30.0 5.70 6.30
GT 170120P00032000 P 01/20/17 32.0 7.00 7.70
GT 170120P00035000 P 01/20/17 35.0 9.10 10.20
GT 170120P00037000 P 01/20/17 37.0 10.40 11.60
GT 170120P00040000 P 01/20/17 40.0 13.40 14.20

OPRA data is delayed 15 minutes.