Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-21)Premium Content

Goodyear Tire And Rubber Company (GT)
As of Apr 22 2014 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GT 140425C00017000 C 04/25/14 17.0 8.40 11.80
GT 140425C00018000 C 04/25/14 18.0 7.40 10.80
GT 140425C00019000 C 04/25/14 19.0 6.40 9.80
GT 140425C00019500 C 04/25/14 19.5 6.70 8.60
GT 140425C00020000 C 04/25/14 20.0 5.90 7.80
GT 140425C00020500 C 04/25/14 20.5 5.60 7.70
GT 140425C00021000 C 04/25/14 21.0 4.90 6.80
GT 140425C00021500 C 04/25/14 21.5 4.60 6.70
GT 140425C00022000 C 04/25/14 22.0 4.10 5.70
GT 140425C00022500 C 04/25/14 22.5 4.40 5.00
GT 140425C00023000 C 04/25/14 23.0 3.80 4.50
GT 140425C00023500 C 04/25/14 23.5 3.30 4.00
GT 140425C00024000 C 04/25/14 24.0 2.80 3.50
GT 140425C00024500 C 04/25/14 24.5 2.30 2.95
GT 140425C00025000 C 04/25/14 25.0 2.00 2.45
GT 140425C00025500 C 04/25/14 25.5 1.55 1.75
GT 140425C00026000 C 04/25/14 26.0 1.10 1.25
GT 140425C00026500 C 04/25/14 26.5 0.65 0.85
GT 140425C00027000 C 04/25/14 27.0 0.30 0.45
GT 140425C00027500 C 04/25/14 27.5 0.10 0.20
GT 140425C00028000 C 04/25/14 28.0 0.00 0.10
GT 140425C00028500 C 04/25/14 28.5 0.00 0.05
GT 140425C00029000 C 04/25/14 29.0 0.00 0.05
GT 140425C00029500 C 04/25/14 29.5 0.00 0.05
GT 140425C00030000 C 04/25/14 30.0 0.00 0.05
GT 140425C00030500 C 04/25/14 30.5 0.00 0.05
GT 140425C00031000 C 04/25/14 31.0 0.00 0.05
GT 140425C00031500 C 04/25/14 31.5 0.00 0.05
GT 140425C00032000 C 04/25/14 32.0 0.00 0.05
GT 140425C00032500 C 04/25/14 32.5 0.00 0.05
GT 140425C00033000 C 04/25/14 33.0 0.00 0.05
GT 140425C00033500 C 04/25/14 33.5 0.00 0.05
GT 140425C00034000 C 04/25/14 34.0 0.00 0.05
GT 140425C00034500 C 04/25/14 34.5 0.00 0.05
GT 140425C00035000 C 04/25/14 35.0 0.00 0.05
GT 140425C00036000 C 04/25/14 36.0 0.00 0.05
GT 140425P00017000 P 04/25/14 17.0 0.00 0.05
GT 140425P00018000 P 04/25/14 18.0 0.00 0.05
GT 140425P00019000 P 04/25/14 19.0 0.00 0.05
GT 140425P00019500 P 04/25/14 19.5 0.00 0.05
GT 140425P00020000 P 04/25/14 20.0 0.00 0.05
GT 140425P00020500 P 04/25/14 20.5 0.00 0.05
GT 140425P00021000 P 04/25/14 21.0 0.00 0.05
GT 140425P00021500 P 04/25/14 21.5 0.00 0.05
GT 140425P00022000 P 04/25/14 22.0 0.00 0.05
GT 140425P00022500 P 04/25/14 22.5 0.00 0.05
GT 140425P00023000 P 04/25/14 23.0 0.00 0.05
GT 140425P00023500 P 04/25/14 23.5 0.00 0.05
GT 140425P00024000 P 04/25/14 24.0 0.00 0.05
GT 140425P00024500 P 04/25/14 24.5 0.00 0.05
GT 140425P00025000 P 04/25/14 25.0 0.00 0.05
GT 140425P00025500 P 04/25/14 25.5 0.05 0.10
GT 140425P00026000 P 04/25/14 26.0 0.05 0.10
GT 140425P00026500 P 04/25/14 26.5 0.05 0.20
GT 140425P00027000 P 04/25/14 27.0 0.20 0.30
GT 140425P00027500 P 04/25/14 27.5 0.45 0.60
GT 140425P00028000 P 04/25/14 28.0 0.85 1.00
GT 140425P00028500 P 04/25/14 28.5 1.35 1.50
GT 140425P00029000 P 04/25/14 29.0 1.55 2.00
GT 140425P00029500 P 04/25/14 29.5 2.05 2.60
GT 140425P00030000 P 04/25/14 30.0 2.55 3.10
GT 140425P00030500 P 04/25/14 30.5 2.75 4.20
GT 140425P00031000 P 04/25/14 31.0 3.00 4.70
GT 140425P00031500 P 04/25/14 31.5 3.50 5.10
GT 140425P00032000 P 04/25/14 32.0 4.00 5.70
GT 140425P00032500 P 04/25/14 32.5 4.50 6.20
GT 140425P00033000 P 04/25/14 33.0 4.90 6.80
GT 140425P00033500 P 04/25/14 33.5 5.30 7.40
GT 140425P00034000 P 04/25/14 34.0 5.70 8.00
GT 140425P00034500 P 04/25/14 34.5 6.30 7.70
GT 140425P00035000 P 04/25/14 35.0 6.20 9.60
GT 140425P00036000 P 04/25/14 36.0 7.20 10.60
GT 140502C00018000 C 05/02/14 18.0 8.70 9.50
GT 140502C00019000 C 05/02/14 19.0 7.70 8.50
GT 140502C00020000 C 05/02/14 20.0 6.90 7.50
GT 140502C00020500 C 05/02/14 20.5 6.30 7.00
GT 140502C00021000 C 05/02/14 21.0 5.80 6.50
GT 140502C00021500 C 05/02/14 21.5 5.30 6.00
GT 140502C00022000 C 05/02/14 22.0 4.90 5.60
GT 140502C00022500 C 05/02/14 22.5 4.40 5.10
GT 140502C00023000 C 05/02/14 23.0 4.00 4.60
GT 140502C00023500 C 05/02/14 23.5 3.60 3.90
GT 140502C00024000 C 05/02/14 24.0 3.10 3.40
GT 140502C00024500 C 05/02/14 24.5 2.70 3.00
GT 140502C00025000 C 05/02/14 25.0 2.30 2.60
GT 140502C00025500 C 05/02/14 25.5 1.90 2.25
GT 140502C00026000 C 05/02/14 26.0 1.55 1.85
GT 140502C00026500 C 05/02/14 26.5 1.20 1.40
GT 140502C00027000 C 05/02/14 27.0 0.95 1.10
GT 140502C00027500 C 05/02/14 27.5 0.75 0.85
GT 140502C00028000 C 05/02/14 28.0 0.55 0.65
GT 140502C00028500 C 05/02/14 28.5 0.40 0.60
GT 140502C00029000 C 05/02/14 29.0 0.25 0.45
GT 140502C00029500 C 05/02/14 29.5 0.15 0.35
GT 140502C00030000 C 05/02/14 30.0 0.10 0.30
GT 140502C00030500 C 05/02/14 30.5 0.05 0.25
GT 140502C00031000 C 05/02/14 31.0 0.00 0.20
GT 140502C00031500 C 05/02/14 31.5 0.00 0.20
GT 140502C00032000 C 05/02/14 32.0 0.00 0.15
GT 140502C00032500 C 05/02/14 32.5 0.00 0.15
GT 140502C00033000 C 05/02/14 33.0 0.00 0.10
GT 140502C00033500 C 05/02/14 33.5 0.00 0.10
GT 140502C00034000 C 05/02/14 34.0 0.00 0.10
GT 140502C00034500 C 05/02/14 34.5 0.00 0.05
GT 140502P00018000 P 05/02/14 18.0 0.00 0.05
GT 140502P00019000 P 05/02/14 19.0 0.00 0.05
GT 140502P00020000 P 05/02/14 20.0 0.00 0.05
GT 140502P00020500 P 05/02/14 20.5 0.00 0.05
GT 140502P00021000 P 05/02/14 21.0 0.00 0.10
GT 140502P00021500 P 05/02/14 21.5 0.00 0.10
GT 140502P00022000 P 05/02/14 22.0 0.00 0.15
GT 140502P00022500 P 05/02/14 22.5 0.00 0.15
GT 140502P00023000 P 05/02/14 23.0 0.05 0.20
GT 140502P00023500 P 05/02/14 23.5 0.05 0.25
GT 140502P00024000 P 05/02/14 24.0 0.10 0.30
GT 140502P00024500 P 05/02/14 24.5 0.20 0.35
GT 140502P00025000 P 05/02/14 25.0 0.25 0.35
GT 140502P00025500 P 05/02/14 25.5 0.35 0.50
GT 140502P00026000 P 05/02/14 26.0 0.50 0.65
GT 140502P00026500 P 05/02/14 26.5 0.70 0.80
GT 140502P00027000 P 05/02/14 27.0 0.90 1.05
GT 140502P00027500 P 05/02/14 27.5 1.15 1.30
GT 140502P00028000 P 05/02/14 28.0 1.45 1.65
GT 140502P00028500 P 05/02/14 28.5 1.70 2.00
GT 140502P00029000 P 05/02/14 29.0 2.05 2.40
GT 140502P00029500 P 05/02/14 29.5 2.45 2.80
GT 140502P00030000 P 05/02/14 30.0 2.95 3.30
GT 140502P00030500 P 05/02/14 30.5 3.40 3.70
GT 140502P00031000 P 05/02/14 31.0 3.90 4.20
GT 140502P00031500 P 05/02/14 31.5 4.40 4.60
GT 140502P00032000 P 05/02/14 32.0 4.60 5.20
GT 140502P00032500 P 05/02/14 32.5 5.10 5.70
GT 140502P00033000 P 05/02/14 33.0 5.50 6.30
GT 140502P00033500 P 05/02/14 33.5 6.10 6.80
GT 140502P00034000 P 05/02/14 34.0 6.60 7.30
GT 140502P00034500 P 05/02/14 34.5 7.10 7.80
GT 140509C00018000 C 05/09/14 18.0 7.30 10.80
GT 140509C00018500 C 05/09/14 18.5 7.30 10.00
GT 140509C00019000 C 05/09/14 19.0 6.80 9.50
GT 140509C00019500 C 05/09/14 19.5 7.00 9.20
GT 140509C00020000 C 05/09/14 20.0 5.80 7.40
GT 140509C00020500 C 05/09/14 20.5 5.30 7.20
GT 140509C00021000 C 05/09/14 21.0 4.80 6.70
GT 140509C00021500 C 05/09/14 21.5 4.30 6.10
GT 140509C00022000 C 05/09/14 22.0 3.90 5.70
GT 140509C00022500 C 05/09/14 22.5 4.50 5.10
GT 140509C00023000 C 05/09/14 23.0 4.10 4.30
GT 140509C00023500 C 05/09/14 23.5 3.60 3.90
GT 140509C00024000 C 05/09/14 24.0 3.20 3.40
GT 140509C00024500 C 05/09/14 24.5 2.75 3.00
GT 140509C00025000 C 05/09/14 25.0 2.35 2.65
GT 140509C00025500 C 05/09/14 25.5 1.95 2.30
GT 140509C00026000 C 05/09/14 26.0 1.60 1.85
GT 140509C00026500 C 05/09/14 26.5 1.30 1.50
GT 140509C00027000 C 05/09/14 27.0 1.05 1.20
GT 140509C00027500 C 05/09/14 27.5 0.80 0.95
GT 140509C00028000 C 05/09/14 28.0 0.60 0.80
GT 140509C00028500 C 05/09/14 28.5 0.45 0.65
GT 140509C00029000 C 05/09/14 29.0 0.30 0.50
GT 140509C00029500 C 05/09/14 29.5 0.20 0.40
GT 140509C00030000 C 05/09/14 30.0 0.15 0.30
GT 140509C00030500 C 05/09/14 30.5 0.05 0.25
GT 140509C00031000 C 05/09/14 31.0 0.05 0.20
GT 140509C00031500 C 05/09/14 31.5 0.00 0.20
GT 140509C00032000 C 05/09/14 32.0 0.00 0.15
GT 140509C00032500 C 05/09/14 32.5 0.00 0.15
GT 140509C00033000 C 05/09/14 33.0 0.00 0.10
GT 140509C00034000 C 05/09/14 34.0 0.00 0.10
GT 140509P00018000 P 05/09/14 18.0 0.00 0.10
GT 140509P00018500 P 05/09/14 18.5 0.00 0.10
GT 140509P00019000 P 05/09/14 19.0 0.00 0.05
GT 140509P00019500 P 05/09/14 19.5 0.00 0.05
GT 140509P00020000 P 05/09/14 20.0 0.00 0.10
GT 140509P00020500 P 05/09/14 20.5 0.00 0.10
GT 140509P00021000 P 05/09/14 21.0 0.00 0.10
GT 140509P00021500 P 05/09/14 21.5 0.00 0.10
GT 140509P00022000 P 05/09/14 22.0 0.00 0.15
GT 140509P00022500 P 05/09/14 22.5 0.05 0.20
GT 140509P00023000 P 05/09/14 23.0 0.05 0.20
GT 140509P00023500 P 05/09/14 23.5 0.10 0.30
GT 140509P00024000 P 05/09/14 24.0 0.15 0.35
GT 140509P00024500 P 05/09/14 24.5 0.20 0.40
GT 140509P00025000 P 05/09/14 25.0 0.30 0.45
GT 140509P00025500 P 05/09/14 25.5 0.45 0.60
GT 140509P00026000 P 05/09/14 26.0 0.60 0.75
GT 140509P00026500 P 05/09/14 26.5 0.75 0.90
GT 140509P00027000 P 05/09/14 27.0 0.95 1.15
GT 140509P00027500 P 05/09/14 27.5 1.25 1.40
GT 140509P00028000 P 05/09/14 28.0 1.45 1.70
GT 140509P00028500 P 05/09/14 28.5 1.80 2.05
GT 140509P00029000 P 05/09/14 29.0 2.10 2.45
GT 140509P00029500 P 05/09/14 29.5 2.55 2.85
GT 140509P00030000 P 05/09/14 30.0 2.95 3.30
GT 140509P00030500 P 05/09/14 30.5 3.50 3.70
GT 140509P00031000 P 05/09/14 31.0 3.90 4.20
GT 140509P00031500 P 05/09/14 31.5 4.40 4.60
GT 140509P00032000 P 05/09/14 32.0 4.90 5.10
GT 140509P00032500 P 05/09/14 32.5 5.10 5.70
GT 140509P00033000 P 05/09/14 33.0 4.60 6.30
GT 140509P00034000 P 05/09/14 34.0 5.40 7.30
GT 140517C00018000 C 05/17/14 18.0 8.90 9.50
GT 140517C00019000 C 05/17/14 19.0 7.90 8.50
GT 140517C00020000 C 05/17/14 20.0 6.90 7.50
GT 140517C00021000 C 05/17/14 21.0 5.90 6.50
GT 140517C00022000 C 05/17/14 22.0 5.00 5.50
GT 140517C00023000 C 05/17/14 23.0 4.10 4.40
GT 140517C00024000 C 05/17/14 24.0 3.20 3.50
GT 140517C00025000 C 05/17/14 25.0 2.40 2.60
GT 140517C00026000 C 05/17/14 26.0 1.70 1.80
GT 140517C00027000 C 05/17/14 27.0 1.10 1.20
GT 140517C00028000 C 05/17/14 28.0 0.70 0.80
GT 140517C00029000 C 05/17/14 29.0 0.40 0.50
GT 140517C00030000 C 05/17/14 30.0 0.20 0.30
GT 140517C00031000 C 05/17/14 31.0 0.10 0.20
GT 140517C00032000 C 05/17/14 32.0 0.05 0.15
GT 140517C00033000 C 05/17/14 33.0 0.00 0.10
GT 140517C00034000 C 05/17/14 34.0 0.00 0.05
GT 140517C00035000 C 05/17/14 35.0 0.00 0.05
GT 140517P00018000 P 05/17/14 18.0 0.00 0.05
GT 140517P00019000 P 05/17/14 19.0 0.00 0.05
GT 140517P00020000 P 05/17/14 20.0 0.00 0.05
GT 140517P00021000 P 05/17/14 21.0 0.00 0.10
GT 140517P00022000 P 05/17/14 22.0 0.05 0.10
GT 140517P00023000 P 05/17/14 23.0 0.10 0.15
GT 140517P00024000 P 05/17/14 24.0 0.20 0.25
GT 140517P00025000 P 05/17/14 25.0 0.35 0.45
GT 140517P00026000 P 05/17/14 26.0 0.65 0.70
GT 140517P00027000 P 05/17/14 27.0 1.05 1.15
GT 140517P00028000 P 05/17/14 28.0 1.60 1.70
GT 140517P00029000 P 05/17/14 29.0 2.30 2.45
GT 140517P00030000 P 05/17/14 30.0 3.00 3.30
GT 140517P00031000 P 05/17/14 31.0 4.00 4.20
GT 140517P00032000 P 05/17/14 32.0 4.90 5.10
GT 140517P00033000 P 05/17/14 33.0 5.60 6.20
GT 140517P00034000 P 05/17/14 34.0 6.60 7.20
GT 140517P00035000 P 05/17/14 35.0 7.60 8.20
GT 140523C00018000 C 05/23/14 18.0 8.90 10.80
GT 140523C00019000 C 05/23/14 19.0 7.90 8.50
GT 140523C00020000 C 05/23/14 20.0 6.90 7.50
GT 140523C00020500 C 05/23/14 20.5 6.40 7.00
GT 140523C00021000 C 05/23/14 21.0 5.90 6.60
GT 140523C00021500 C 05/23/14 21.5 5.40 6.00
GT 140523C00022000 C 05/23/14 22.0 5.00 5.60
GT 140523C00022500 C 05/23/14 22.5 4.60 4.90
GT 140523C00023000 C 05/23/14 23.0 4.20 4.40
GT 140523C00023500 C 05/23/14 23.5 3.70 4.00
GT 140523C00024000 C 05/23/14 24.0 3.30 3.60
GT 140523C00024500 C 05/23/14 24.5 2.85 3.20
GT 140523C00025000 C 05/23/14 25.0 2.45 2.80
GT 140523C00025500 C 05/23/14 25.5 2.10 2.45
GT 140523C00026000 C 05/23/14 26.0 1.75 2.00
GT 140523C00026500 C 05/23/14 26.5 1.45 1.60
GT 140523C00027000 C 05/23/14 27.0 1.15 1.30
GT 140523C00027500 C 05/23/14 27.5 0.95 1.10
GT 140523C00028000 C 05/23/14 28.0 0.75 0.90
GT 140523C00028500 C 05/23/14 28.5 0.55 0.75
GT 140523C00029000 C 05/23/14 29.0 0.45 0.65
GT 140523C00029500 C 05/23/14 29.5 0.35 0.50
GT 140523C00030000 C 05/23/14 30.0 0.25 0.40
GT 140523C00030500 C 05/23/14 30.5 0.20 0.35
GT 140523C00031000 C 05/23/14 31.0 0.10 0.30
GT 140523C00031500 C 05/23/14 31.5 0.05 0.25
GT 140523C00032000 C 05/23/14 32.0 0.05 0.25
GT 140523C00032500 C 05/23/14 32.5 0.00 0.20
GT 140523C00033000 C 05/23/14 33.0 0.00 0.15
GT 140523C00033500 C 05/23/14 33.5 0.00 0.15
GT 140523C00034000 C 05/23/14 34.0 0.00 0.10
GT 140523C00034500 C 05/23/14 34.5 0.00 0.10
GT 140523P00018000 P 05/23/14 18.0 0.00 0.10
GT 140523P00019000 P 05/23/14 19.0 0.00 0.10
GT 140523P00020000 P 05/23/14 20.0 0.00 0.10
GT 140523P00020500 P 05/23/14 20.5 0.00 0.10
GT 140523P00021000 P 05/23/14 21.0 0.00 0.15
GT 140523P00021500 P 05/23/14 21.5 0.05 0.15
GT 140523P00022000 P 05/23/14 22.0 0.05 0.20
GT 140523P00022500 P 05/23/14 22.5 0.10 0.25
GT 140523P00023000 P 05/23/14 23.0 0.10 0.30
GT 140523P00023500 P 05/23/14 23.5 0.15 0.35
GT 140523P00024000 P 05/23/14 24.0 0.20 0.35
GT 140523P00024500 P 05/23/14 24.5 0.30 0.45
GT 140523P00025000 P 05/23/14 25.0 0.40 0.55
GT 140523P00025500 P 05/23/14 25.5 0.50 0.70
GT 140523P00026000 P 05/23/14 26.0 0.70 0.80
GT 140523P00026500 P 05/23/14 26.5 0.85 1.00
GT 140523P00027000 P 05/23/14 27.0 1.05 1.25
GT 140523P00027500 P 05/23/14 27.5 1.35 1.55
GT 140523P00028000 P 05/23/14 28.0 1.60 1.80
GT 140523P00028500 P 05/23/14 28.5 1.90 2.15
GT 140523P00029000 P 05/23/14 29.0 2.35 2.65
GT 140523P00029500 P 05/23/14 29.5 2.65 3.00
GT 140523P00030000 P 05/23/14 30.0 3.10 3.40
GT 140523P00030500 P 05/23/14 30.5 3.50 3.80
GT 140523P00031000 P 05/23/14 31.0 4.00 4.30
GT 140523P00031500 P 05/23/14 31.5 4.50 4.70
GT 140523P00032000 P 05/23/14 32.0 4.90 5.20
GT 140523P00032500 P 05/23/14 32.5 5.40 5.60
GT 140523P00033000 P 05/23/14 33.0 5.90 6.10
GT 140523P00033500 P 05/23/14 33.5 6.10 6.70
GT 140523P00034000 P 05/23/14 34.0 6.60 7.30
GT 140523P00034500 P 05/23/14 34.5 7.10 7.80
GT 140530C00018000 C 05/30/14 18.0 8.50 10.80
GT 140530C00019000 C 05/30/14 19.0 7.90 8.50
GT 140530C00019500 C 05/30/14 19.5 7.40 8.00
GT 140530C00020000 C 05/30/14 20.0 6.90 7.50
GT 140530C00020500 C 05/30/14 20.5 6.40 7.00
GT 140530C00021000 C 05/30/14 21.0 5.90 6.50
GT 140530C00021500 C 05/30/14 21.5 5.50 6.00
GT 140530C00022000 C 05/30/14 22.0 5.00 5.60
GT 140530C00022500 C 05/30/14 22.5 4.60 4.90
GT 140530C00023000 C 05/30/14 23.0 4.20 4.40
GT 140530C00023500 C 05/30/14 23.5 3.70 4.00
GT 140530C00024000 C 05/30/14 24.0 3.30 3.60
GT 140530C00024500 C 05/30/14 24.5 2.90 3.20
GT 140530C00025000 C 05/30/14 25.0 2.50 2.85
GT 140530C00025500 C 05/30/14 25.5 2.15 2.55
GT 140530C00026000 C 05/30/14 26.0 1.80 2.05
GT 140530C00026500 C 05/30/14 26.5 1.50 1.65
GT 140530C00027000 C 05/30/14 27.0 1.25 1.40
GT 140530C00027500 C 05/30/14 27.5 1.00 1.20
GT 140530C00028000 C 05/30/14 28.0 0.80 0.95
GT 140530C00028500 C 05/30/14 28.5 0.65 0.85
GT 140530C00029000 C 05/30/14 29.0 0.50 0.70
GT 140530C00029500 C 05/30/14 29.5 0.40 0.50
GT 140530C00030000 C 05/30/14 30.0 0.30 0.45
GT 140530C00030500 C 05/30/14 30.5 0.20 0.35
GT 140530C00031000 C 05/30/14 31.0 0.15 0.30
GT 140530C00031500 C 05/30/14 31.5 0.10 0.30
GT 140530C00032000 C 05/30/14 32.0 0.05 0.25
GT 140530C00032500 C 05/30/14 32.5 0.05 0.20
GT 140530C00033000 C 05/30/14 33.0 0.00 0.20
GT 140530C00033500 C 05/30/14 33.5 0.00 0.15
GT 140530C00034000 C 05/30/14 34.0 0.00 0.15
GT 140530P00018000 P 05/30/14 18.0 0.00 0.05
GT 140530P00019000 P 05/30/14 19.0 0.00 0.10
GT 140530P00019500 P 05/30/14 19.5 0.00 0.10
GT 140530P00020000 P 05/30/14 20.0 0.00 0.10
GT 140530P00020500 P 05/30/14 20.5 0.00 0.15
GT 140530P00021000 P 05/30/14 21.0 0.00 0.15
GT 140530P00021500 P 05/30/14 21.5 0.05 0.20
GT 140530P00022000 P 05/30/14 22.0 0.05 0.20
GT 140530P00022500 P 05/30/14 22.5 0.10 0.25
GT 140530P00023000 P 05/30/14 23.0 0.15 0.30
GT 140530P00023500 P 05/30/14 23.5 0.20 0.35
GT 140530P00024000 P 05/30/14 24.0 0.25 0.45
GT 140530P00024500 P 05/30/14 24.5 0.35 0.50
GT 140530P00025000 P 05/30/14 25.0 0.50 0.65
GT 140530P00025500 P 05/30/14 25.5 0.60 0.75
GT 140530P00026000 P 05/30/14 26.0 0.75 0.90
GT 140530P00026500 P 05/30/14 26.5 0.95 1.10
GT 140530P00027000 P 05/30/14 27.0 1.20 1.30
GT 140530P00027500 P 05/30/14 27.5 1.45 1.55
GT 140530P00028000 P 05/30/14 28.0 1.70 1.85
GT 140530P00028500 P 05/30/14 28.5 2.05 2.25
GT 140530P00029000 P 05/30/14 29.0 2.40 2.60
GT 140530P00029500 P 05/30/14 29.5 2.70 3.00
GT 140530P00030000 P 05/30/14 30.0 3.10 3.40
GT 140530P00030500 P 05/30/14 30.5 3.60 3.80
GT 140530P00031000 P 05/30/14 31.0 4.00 4.30
GT 140530P00031500 P 05/30/14 31.5 4.50 4.70
GT 140530P00032000 P 05/30/14 32.0 5.00 5.20
GT 140530P00032500 P 05/30/14 32.5 5.40 5.60
GT 140530P00033000 P 05/30/14 33.0 5.90 6.10
GT 140530P00033500 P 05/30/14 33.5 6.10 6.70
GT 140530P00034000 P 05/30/14 34.0 6.60 7.20
GT 140621C00019000 C 06/21/14 19.0 7.90 8.50
GT 140621C00020000 C 06/21/14 20.0 6.90 7.50
GT 140621C00021000 C 06/21/14 21.0 6.00 6.60
GT 140621C00022000 C 06/21/14 22.0 5.20 5.40
GT 140621C00023000 C 06/21/14 23.0 4.30 4.60
GT 140621C00024000 C 06/21/14 24.0 3.40 3.80
GT 140621C00025000 C 06/21/14 25.0 2.65 2.85
GT 140621C00026000 C 06/21/14 26.0 2.05 2.15
GT 140621C00027000 C 06/21/14 27.0 1.50 1.60
GT 140621C00028000 C 06/21/14 28.0 1.05 1.15
GT 140621C00029000 C 06/21/14 29.0 0.70 0.80
GT 140621C00030000 C 06/21/14 30.0 0.45 0.55
GT 140621C00031000 C 06/21/14 31.0 0.30 0.40
GT 140621C00032000 C 06/21/14 32.0 0.20 0.25
GT 140621C00033000 C 06/21/14 33.0 0.10 0.20
GT 140621C00034000 C 06/21/14 34.0 0.05 0.15
GT 140621C00035000 C 06/21/14 35.0 0.05 0.10
GT 140621P00019000 P 06/21/14 19.0 0.00 0.10
GT 140621P00020000 P 06/21/14 20.0 0.05 0.10
GT 140621P00021000 P 06/21/14 21.0 0.10 0.15
GT 140621P00022000 P 06/21/14 22.0 0.15 0.20
GT 140621P00023000 P 06/21/14 23.0 0.25 0.35
GT 140621P00024000 P 06/21/14 24.0 0.40 0.50
GT 140621P00025000 P 06/21/14 25.0 0.65 0.75
GT 140621P00026000 P 06/21/14 26.0 1.00 1.05
GT 140621P00027000 P 06/21/14 27.0 1.40 1.50
GT 140621P00028000 P 06/21/14 28.0 1.95 2.05
GT 140621P00029000 P 06/21/14 29.0 2.60 2.70
GT 140621P00030000 P 06/21/14 30.0 3.30 3.50
GT 140621P00031000 P 06/21/14 31.0 4.10 4.40
GT 140621P00032000 P 06/21/14 32.0 5.00 5.30
GT 140621P00033000 P 06/21/14 33.0 6.00 6.20
GT 140621P00034000 P 06/21/14 34.0 6.90 7.10
GT 140621P00035000 P 06/21/14 35.0 7.60 8.20
GT 140719C00013000 C 07/19/14 13.0 12.40 15.80
GT 140719C00014000 C 07/19/14 14.0 11.40 14.80
GT 140719C00015000 C 07/19/14 15.0 10.70 12.70
GT 140719C00016000 C 07/19/14 16.0 10.80 11.50
GT 140719C00017000 C 07/19/14 17.0 9.90 10.50
GT 140719C00018000 C 07/19/14 18.0 8.90 9.50
GT 140719C00019000 C 07/19/14 19.0 8.00 8.50
GT 140719C00020000 C 07/19/14 20.0 7.00 7.60
GT 140719C00021000 C 07/19/14 21.0 6.20 6.50
GT 140719C00022000 C 07/19/14 22.0 5.30 5.60
GT 140719C00023000 C 07/19/14 23.0 4.40 4.70
GT 140719C00024000 C 07/19/14 24.0 3.60 4.00
GT 140719C00025000 C 07/19/14 25.0 2.90 3.10
GT 140719C00026000 C 07/19/14 26.0 2.30 2.40
GT 140719C00027000 C 07/19/14 27.0 1.75 1.80
GT 140719C00028000 C 07/19/14 28.0 1.30 1.40
GT 140719C00029000 C 07/19/14 29.0 0.90 1.00
GT 140719C00030000 C 07/19/14 30.0 0.65 0.75
GT 140719C00031000 C 07/19/14 31.0 0.45 0.55
GT 140719C00032000 C 07/19/14 32.0 0.30 0.40
GT 140719C00033000 C 07/19/14 33.0 0.20 0.30
GT 140719C00034000 C 07/19/14 34.0 0.15 0.20
GT 140719C00035000 C 07/19/14 35.0 0.10 0.15
GT 140719C00036000 C 07/19/14 36.0 0.05 0.15
GT 140719C00037000 C 07/19/14 37.0 0.05 0.10
GT 140719C00038000 C 07/19/14 38.0 0.00 0.10
GT 140719P00013000 P 07/19/14 13.0 0.00 0.05
GT 140719P00014000 P 07/19/14 14.0 0.00 0.10
GT 140719P00015000 P 07/19/14 15.0 0.00 0.05
GT 140719P00016000 P 07/19/14 16.0 0.00 0.05
GT 140719P00017000 P 07/19/14 17.0 0.05 0.10
GT 140719P00018000 P 07/19/14 18.0 0.05 0.10
GT 140719P00019000 P 07/19/14 19.0 0.05 0.15
GT 140719P00020000 P 07/19/14 20.0 0.10 0.15
GT 140719P00021000 P 07/19/14 21.0 0.15 0.25
GT 140719P00022000 P 07/19/14 22.0 0.25 0.35
GT 140719P00023000 P 07/19/14 23.0 0.40 0.45
GT 140719P00024000 P 07/19/14 24.0 0.60 0.65
GT 140719P00025000 P 07/19/14 25.0 0.85 0.95
GT 140719P00026000 P 07/19/14 26.0 1.20 1.30
GT 140719P00027000 P 07/19/14 27.0 1.65 1.75
GT 140719P00028000 P 07/19/14 28.0 2.20 2.30
GT 140719P00029000 P 07/19/14 29.0 2.85 2.95
GT 140719P00030000 P 07/19/14 30.0 3.50 3.70
GT 140719P00031000 P 07/19/14 31.0 4.30 4.50
GT 140719P00032000 P 07/19/14 32.0 5.10 5.40
GT 140719P00033000 P 07/19/14 33.0 6.00 6.30
GT 140719P00034000 P 07/19/14 34.0 7.00 7.20
GT 140719P00035000 P 07/19/14 35.0 7.90 8.10
GT 140719P00036000 P 07/19/14 36.0 8.60 9.20
GT 140719P00037000 P 07/19/14 37.0 9.60 10.20
GT 140719P00038000 P 07/19/14 38.0 10.60 11.30
GT 141018C00014000 C 10/18/14 14.0 12.10 14.30
GT 141018C00015000 C 10/18/14 15.0 11.20 13.30
GT 141018C00016000 C 10/18/14 16.0 10.20 12.40
GT 141018C00018000 C 10/18/14 18.0 9.00 9.70
GT 141018C00019000 C 10/18/14 19.0 8.30 8.50
GT 141018C00020000 C 10/18/14 20.0 7.40 7.70
GT 141018C00021000 C 10/18/14 21.0 6.50 6.80
GT 141018C00022000 C 10/18/14 22.0 5.60 6.00
GT 141018C00023000 C 10/18/14 23.0 4.90 5.30
GT 141018C00024000 C 10/18/14 24.0 4.20 4.40
GT 141018C00025000 C 10/18/14 25.0 3.60 3.70
GT 141018C00026000 C 10/18/14 26.0 3.00 3.10
GT 141018C00027000 C 10/18/14 27.0 2.50 2.60
GT 141018C00028000 C 10/18/14 28.0 2.05 2.15
GT 141018C00029000 C 10/18/14 29.0 1.65 1.75
GT 141018C00030000 C 10/18/14 30.0 1.30 1.40
GT 141018C00031000 C 10/18/14 31.0 1.05 1.15
GT 141018C00032000 C 10/18/14 32.0 0.85 0.90
GT 141018C00033000 C 10/18/14 33.0 0.65 0.75
GT 141018C00034000 C 10/18/14 34.0 0.50 0.60
GT 141018C00035000 C 10/18/14 35.0 0.40 0.50
GT 141018C00036000 C 10/18/14 36.0 0.30 0.40
GT 141018C00037000 C 10/18/14 37.0 0.25 0.30
GT 141018C00038000 C 10/18/14 38.0 0.15 0.25
GT 141018C00039000 C 10/18/14 39.0 0.15 0.20
GT 141018C00040000 C 10/18/14 40.0 0.10 0.20
GT 141018P00014000 P 10/18/14 14.0 0.00 0.10
GT 141018P00015000 P 10/18/14 15.0 0.05 0.10
GT 141018P00016000 P 10/18/14 16.0 0.05 0.15
GT 141018P00018000 P 10/18/14 18.0 0.15 0.25
GT 141018P00019000 P 10/18/14 19.0 0.25 0.35
GT 141018P00020000 P 10/18/14 20.0 0.35 0.45
GT 141018P00021000 P 10/18/14 21.0 0.50 0.60
GT 141018P00022000 P 10/18/14 22.0 0.70 0.75
GT 141018P00023000 P 10/18/14 23.0 0.90 1.00
GT 141018P00024000 P 10/18/14 24.0 1.20 1.30
GT 141018P00025000 P 10/18/14 25.0 1.55 1.65
GT 141018P00026000 P 10/18/14 26.0 1.95 2.05
GT 141018P00027000 P 10/18/14 27.0 2.40 2.50
GT 141018P00028000 P 10/18/14 28.0 2.95 3.10
GT 141018P00029000 P 10/18/14 29.0 3.50 3.70
GT 141018P00030000 P 10/18/14 30.0 4.20 4.40
GT 141018P00031000 P 10/18/14 31.0 4.90 5.10
GT 141018P00032000 P 10/18/14 32.0 5.70 5.90
GT 141018P00033000 P 10/18/14 33.0 6.50 6.70
GT 141018P00034000 P 10/18/14 34.0 7.30 7.60
GT 141018P00035000 P 10/18/14 35.0 8.20 8.50
GT 141018P00036000 P 10/18/14 36.0 9.10 9.40
GT 141018P00037000 P 10/18/14 37.0 10.10 10.40
GT 141018P00038000 P 10/18/14 38.0 11.00 11.30
GT 141018P00039000 P 10/18/14 39.0 12.00 12.20
GT 141018P00040000 P 10/18/14 40.0 12.90 13.20
GT 150117C00003000 C 01/17/15 3.0 24.00 24.20
GT 150117C00005000 C 01/17/15 5.0 22.00 22.20
GT 150117C00008000 C 01/17/15 8.0 19.00 19.20
GT 150117C00010000 C 01/17/15 10.0 17.00 17.20
GT 150117C00012000 C 01/17/15 12.0 15.00 15.30
GT 150117C00014000 C 01/17/15 14.0 13.10 13.30
GT 150117C00015000 C 01/17/15 15.0 12.10 12.40
GT 150117C00016000 C 01/17/15 16.0 11.20 11.50
GT 150117C00017000 C 01/17/15 17.0 10.20 10.50
GT 150117C00019000 C 01/17/15 19.0 8.50 8.80
GT 150117C00020000 C 01/17/15 20.0 7.60 8.00
GT 150117C00021000 C 01/17/15 21.0 6.80 7.20
GT 150117C00022000 C 01/17/15 22.0 6.00 6.40
GT 150117C00024000 C 01/17/15 24.0 4.70 4.90
GT 150117C00025000 C 01/17/15 25.0 4.10 4.30
GT 150117C00026000 C 01/17/15 26.0 3.50 3.70
GT 150117C00027000 C 01/17/15 27.0 3.00 3.20
GT 150117C00028000 C 01/17/15 28.0 2.60 2.70
GT 150117C00029000 C 01/17/15 29.0 2.20 2.30
GT 150117C00030000 C 01/17/15 30.0 1.85 1.95
GT 150117C00031000 C 01/17/15 31.0 1.55 1.65
GT 150117C00032000 C 01/17/15 32.0 1.30 1.40
GT 150117C00033000 C 01/17/15 33.0 1.10 1.20
GT 150117C00034000 C 01/17/15 34.0 0.90 1.00
GT 150117C00035000 C 01/17/15 35.0 0.75 0.85
GT 150117C00036000 C 01/17/15 36.0 0.60 0.70
GT 150117C00037000 C 01/17/15 37.0 0.50 0.60
GT 150117C00038000 C 01/17/15 38.0 0.40 0.50
GT 150117C00039000 C 01/17/15 39.0 0.35 0.45
GT 150117C00040000 C 01/17/15 40.0 0.25 0.35
GT 150117P00003000 P 01/17/15 3.0 0.00 0.05
GT 150117P00005000 P 01/17/15 5.0 0.00 0.05
GT 150117P00008000 P 01/17/15 8.0 0.00 0.05
GT 150117P00010000 P 01/17/15 10.0 0.00 0.10
GT 150117P00012000 P 01/17/15 12.0 0.10 0.15
GT 150117P00014000 P 01/17/15 14.0 0.10 0.20
GT 150117P00015000 P 01/17/15 15.0 0.15 0.25
GT 150117P00016000 P 01/17/15 16.0 0.20 0.30
GT 150117P00017000 P 01/17/15 17.0 0.30 0.35
GT 150117P00019000 P 01/17/15 19.0 0.50 0.60
GT 150117P00020000 P 01/17/15 20.0 0.65 0.75
GT 150117P00021000 P 01/17/15 21.0 0.85 0.95
GT 150117P00022000 P 01/17/15 22.0 1.10 1.15
GT 150117P00024000 P 01/17/15 24.0 1.70 1.80
GT 150117P00025000 P 01/17/15 25.0 2.05 2.15
GT 150117P00026000 P 01/17/15 26.0 2.50 2.60
GT 150117P00027000 P 01/17/15 27.0 3.00 3.10
GT 150117P00028000 P 01/17/15 28.0 3.50 3.70
GT 150117P00029000 P 01/17/15 29.0 4.10 4.30
GT 150117P00030000 P 01/17/15 30.0 4.80 4.90
GT 150117P00031000 P 01/17/15 31.0 5.50 5.60
GT 150117P00032000 P 01/17/15 32.0 6.20 6.40
GT 150117P00033000 P 01/17/15 33.0 7.00 7.10
GT 150117P00034000 P 01/17/15 34.0 7.80 8.00
GT 150117P00035000 P 01/17/15 35.0 8.50 8.90
GT 150117P00036000 P 01/17/15 36.0 9.40 9.70
GT 150117P00037000 P 01/17/15 37.0 10.30 10.60
GT 150117P00038000 P 01/17/15 38.0 11.20 11.50
GT 150117P00039000 P 01/17/15 39.0 12.20 12.40
GT 150117P00040000 P 01/17/15 40.0 13.10 13.40
GT 160115C00013000 C 01/15/16 13.0 14.30 14.60
GT 160115C00015000 C 01/15/16 15.0 12.50 12.90
GT 160115C00018000 C 01/15/16 18.0 10.10 10.60
GT 160115C00020000 C 01/15/16 20.0 8.60 9.10
GT 160115C00022000 C 01/15/16 22.0 7.30 7.80
GT 160115C00025000 C 01/15/16 25.0 5.60 6.10
GT 160115C00027000 C 01/15/16 27.0 4.60 5.20
GT 160115C00030000 C 01/15/16 30.0 3.50 4.00
GT 160115C00032000 C 01/15/16 32.0 2.75 3.30
GT 160115C00035000 C 01/15/16 35.0 2.05 2.45
GT 160115C00040000 C 01/15/16 40.0 1.10 1.60
GT 160115P00013000 P 01/15/16 13.0 0.35 0.55
GT 160115P00015000 P 01/15/16 15.0 0.60 0.85
GT 160115P00018000 P 01/15/16 18.0 1.15 1.45
GT 160115P00020000 P 01/15/16 20.0 1.75 2.00
GT 160115P00022000 P 01/15/16 22.0 2.30 2.70
GT 160115P00025000 P 01/15/16 25.0 3.50 4.00
GT 160115P00027000 P 01/15/16 27.0 4.50 5.00
GT 160115P00030000 P 01/15/16 30.0 6.30 6.80
GT 160115P00032000 P 01/15/16 32.0 7.60 8.10
GT 160115P00035000 P 01/15/16 35.0 9.80 10.30
GT 160115P00040000 P 01/15/16 40.0 13.90 14.40

OPRA data is delayed 15 minutes.