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 (2014-09-19)Premium Content

Goodyear Tire And Rubber Company (GT)
As of Sep 22 2014 1:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GT 140926C00017000 C 09/26/14 17.0 6.50 7.20
GT 140926C00017500 C 09/26/14 17.5 5.80 6.70
GT 140926C00018000 C 09/26/14 18.0 5.30 6.20
GT 140926C00018500 C 09/26/14 18.5 4.90 5.70
GT 140926C00019000 C 09/26/14 19.0 4.50 5.20
GT 140926C00019500 C 09/26/14 19.5 4.10 4.60
GT 140926C00020000 C 09/26/14 20.0 3.50 4.20
GT 140926C00020500 C 09/26/14 20.5 3.10 3.60
GT 140926C00021000 C 09/26/14 21.0 2.60 3.20
GT 140926C00021500 C 09/26/14 21.5 2.10 2.55
GT 140926C00022000 C 09/26/14 22.0 1.80 2.10
GT 140926C00022500 C 09/26/14 22.5 1.30 1.45
GT 140926C00023000 C 09/26/14 23.0 0.80 0.95
GT 140926C00023500 C 09/26/14 23.5 0.45 0.55
GT 140926C00024000 C 09/26/14 24.0 0.15 0.25
GT 140926C00024500 C 09/26/14 24.5 0.05 0.10
GT 140926C00025000 C 09/26/14 25.0 0.00 0.05
GT 140926C00025500 C 09/26/14 25.5 0.00 0.05
GT 140926C00026000 C 09/26/14 26.0 0.00 0.05
GT 140926C00026500 C 09/26/14 26.5 0.00 0.05
GT 140926C00027000 C 09/26/14 27.0 0.00 0.05
GT 140926C00027500 C 09/26/14 27.5 0.00 0.05
GT 140926C00028000 C 09/26/14 28.0 0.00 0.05
GT 140926C00028500 C 09/26/14 28.5 0.00 0.05
GT 140926C00029000 C 09/26/14 29.0 0.00 0.05
GT 140926C00029500 C 09/26/14 29.5 0.00 0.05
GT 140926C00030000 C 09/26/14 30.0 0.00 0.05
GT 140926C00030500 C 09/26/14 30.5 0.00 0.05
GT 140926C00031000 C 09/26/14 31.0 0.00 0.05
GT 140926C00031500 C 09/26/14 31.5 0.00 0.05
GT 140926C00032000 C 09/26/14 32.0 0.00 0.05
GT 140926C00032500 C 09/26/14 32.5 0.00 0.05
GT 140926C00033000 C 09/26/14 33.0 0.00 0.05
GT 140926C00033500 C 09/26/14 33.5 0.00 0.05
GT 140926C00034000 C 09/26/14 34.0 0.00 0.05
GT 140926C00034500 C 09/26/14 34.5 0.00 0.05
GT 140926C00035000 C 09/26/14 35.0 0.00 0.05
GT 140926P00017000 P 09/26/14 17.0 0.00 0.05
GT 140926P00017500 P 09/26/14 17.5 0.00 0.05
GT 140926P00018000 P 09/26/14 18.0 0.00 0.05
GT 140926P00018500 P 09/26/14 18.5 0.00 0.05
GT 140926P00019000 P 09/26/14 19.0 0.00 0.05
GT 140926P00019500 P 09/26/14 19.5 0.00 0.05
GT 140926P00020000 P 09/26/14 20.0 0.00 0.05
GT 140926P00020500 P 09/26/14 20.5 0.00 0.05
GT 140926P00021000 P 09/26/14 21.0 0.00 0.05
GT 140926P00021500 P 09/26/14 21.5 0.00 0.05
GT 140926P00022000 P 09/26/14 22.0 0.00 0.05
GT 140926P00022500 P 09/26/14 22.5 0.00 0.05
GT 140926P00023000 P 09/26/14 23.0 0.00 0.10
GT 140926P00023500 P 09/26/14 23.5 0.10 0.20
GT 140926P00024000 P 09/26/14 24.0 0.35 0.45
GT 140926P00024500 P 09/26/14 24.5 0.70 0.80
GT 140926P00025000 P 09/26/14 25.0 1.10 1.25
GT 140926P00025500 P 09/26/14 25.5 1.50 1.85
GT 140926P00026000 P 09/26/14 26.0 2.00 2.35
GT 140926P00026500 P 09/26/14 26.5 2.45 2.85
GT 140926P00027000 P 09/26/14 27.0 2.95 3.40
GT 140926P00027500 P 09/26/14 27.5 3.40 3.90
GT 140926P00028000 P 09/26/14 28.0 3.80 4.60
GT 140926P00028500 P 09/26/14 28.5 4.30 5.20
GT 140926P00029000 P 09/26/14 29.0 4.90 5.40
GT 140926P00029500 P 09/26/14 29.5 5.40 5.90
GT 140926P00030000 P 09/26/14 30.0 5.90 6.40
GT 140926P00030500 P 09/26/14 30.5 6.40 6.90
GT 140926P00031000 P 09/26/14 31.0 6.90 7.40
GT 140926P00031500 P 09/26/14 31.5 7.40 7.90
GT 140926P00032000 P 09/26/14 32.0 7.00 9.20
GT 140926P00032500 P 09/26/14 32.5 8.00 9.20
GT 140926P00033000 P 09/26/14 33.0 8.50 9.70
GT 140926P00033500 P 09/26/14 33.5 7.90 11.30
GT 140926P00034000 P 09/26/14 34.0 8.40 11.80
GT 140926P00034500 P 09/26/14 34.5 9.20 10.90
GT 140926P00035000 P 09/26/14 35.0 10.30 11.90
GT 141003C00018000 C 10/03/14 18.0 5.40 6.30
GT 141003C00018500 C 10/03/14 18.5 4.90 5.70
GT 141003C00019000 C 10/03/14 19.0 4.40 5.20
GT 141003C00019500 C 10/03/14 19.5 3.90 4.80
GT 141003C00020000 C 10/03/14 20.0 3.50 4.30
GT 141003C00020500 C 10/03/14 20.5 3.00 3.70
GT 141003C00021000 C 10/03/14 21.0 2.65 3.20
GT 141003C00021500 C 10/03/14 21.5 2.00 2.75
GT 141003C00022000 C 10/03/14 22.0 1.80 1.95
GT 141003C00022500 C 10/03/14 22.5 1.35 1.50
GT 141003C00023000 C 10/03/14 23.0 0.95 1.05
GT 141003C00023500 C 10/03/14 23.5 0.60 0.70
GT 141003C00024000 C 10/03/14 24.0 0.30 0.40
GT 141003C00024500 C 10/03/14 24.5 0.15 0.20
GT 141003C00025000 C 10/03/14 25.0 0.05 0.10
GT 141003C00025500 C 10/03/14 25.5 0.00 0.05
GT 141003C00026000 C 10/03/14 26.0 0.00 0.05
GT 141003C00026500 C 10/03/14 26.5 0.00 0.05
GT 141003C00027000 C 10/03/14 27.0 0.00 0.05
GT 141003C00027500 C 10/03/14 27.5 0.00 0.05
GT 141003C00028000 C 10/03/14 28.0 0.00 0.05
GT 141003C00028500 C 10/03/14 28.5 0.00 0.05
GT 141003C00029000 C 10/03/14 29.0 0.00 0.05
GT 141003C00029500 C 10/03/14 29.5 0.00 0.05
GT 141003C00030000 C 10/03/14 30.0 0.00 0.05
GT 141003C00030500 C 10/03/14 30.5 0.00 0.05
GT 141003C00031000 C 10/03/14 31.0 0.00 0.05
GT 141003C00031500 C 10/03/14 31.5 0.00 0.05
GT 141003C00032000 C 10/03/14 32.0 0.00 0.05
GT 141003C00032500 C 10/03/14 32.5 0.00 0.05
GT 141003C00033000 C 10/03/14 33.0 0.00 0.05
GT 141003C00033500 C 10/03/14 33.5 0.00 0.05
GT 141003C00034000 C 10/03/14 34.0 0.00 0.05
GT 141003C00034500 C 10/03/14 34.5 0.00 0.05
GT 141003C00035000 C 10/03/14 35.0 0.00 0.05
GT 141003P00018000 P 10/03/14 18.0 0.00 0.05
GT 141003P00018500 P 10/03/14 18.5 0.00 0.05
GT 141003P00019000 P 10/03/14 19.0 0.00 0.05
GT 141003P00019500 P 10/03/14 19.5 0.00 0.05
GT 141003P00020000 P 10/03/14 20.0 0.00 0.05
GT 141003P00020500 P 10/03/14 20.5 0.00 0.05
GT 141003P00021000 P 10/03/14 21.0 0.00 0.05
GT 141003P00021500 P 10/03/14 21.5 0.00 0.05
GT 141003P00022000 P 10/03/14 22.0 0.00 0.10
GT 141003P00022500 P 10/03/14 22.5 0.05 0.10
GT 141003P00023000 P 10/03/14 23.0 0.10 0.20
GT 141003P00023500 P 10/03/14 23.5 0.25 0.35
GT 141003P00024000 P 10/03/14 24.0 0.45 0.60
GT 141003P00024500 P 10/03/14 24.5 0.80 0.90
GT 141003P00025000 P 10/03/14 25.0 1.20 1.35
GT 141003P00025500 P 10/03/14 25.5 1.65 1.80
GT 141003P00026000 P 10/03/14 26.0 2.00 2.35
GT 141003P00026500 P 10/03/14 26.5 2.30 2.85
GT 141003P00027000 P 10/03/14 27.0 3.00 3.40
GT 141003P00027500 P 10/03/14 27.5 3.30 4.00
GT 141003P00028000 P 10/03/14 28.0 3.80 4.60
GT 141003P00028500 P 10/03/14 28.5 4.30 5.10
GT 141003P00029000 P 10/03/14 29.0 4.80 5.60
GT 141003P00029500 P 10/03/14 29.5 5.30 6.10
GT 141003P00030000 P 10/03/14 30.0 5.80 6.60
GT 141003P00030500 P 10/03/14 30.5 6.30 7.10
GT 141003P00031000 P 10/03/14 31.0 6.80 7.60
GT 141003P00031500 P 10/03/14 31.5 5.90 9.40
GT 141003P00032000 P 10/03/14 32.0 6.60 9.80
GT 141003P00032500 P 10/03/14 32.5 6.90 10.30
GT 141003P00033000 P 10/03/14 33.0 7.40 10.90
GT 141003P00033500 P 10/03/14 33.5 7.90 11.30
GT 141003P00034000 P 10/03/14 34.0 8.40 11.80
GT 141003P00034500 P 10/03/14 34.5 8.90 12.30
GT 141003P00035000 P 10/03/14 35.0 10.30 11.90
GT 141010C00018000 C 10/10/14 18.0 5.40 6.40
GT 141010C00018500 C 10/10/14 18.5 4.20 6.40
GT 141010C00019000 C 10/10/14 19.0 4.50 5.30
GT 141010C00019500 C 10/10/14 19.5 4.00 4.80
GT 141010C00020000 C 10/10/14 20.0 3.50 4.30
GT 141010C00020500 C 10/10/14 20.5 3.00 3.70
GT 141010C00021000 C 10/10/14 21.0 2.50 3.30
GT 141010C00021500 C 10/10/14 21.5 2.20 2.65
GT 141010C00022000 C 10/10/14 22.0 1.75 2.15
GT 141010C00022500 C 10/10/14 22.5 1.35 1.70
GT 141010C00023000 C 10/10/14 23.0 0.95 1.15
GT 141010C00023500 C 10/10/14 23.5 0.70 0.75
GT 141010C00024000 C 10/10/14 24.0 0.40 0.50
GT 141010C00024500 C 10/10/14 24.5 0.20 0.30
GT 141010C00025000 C 10/10/14 25.0 0.10 0.25
GT 141010C00025500 C 10/10/14 25.5 0.05 0.25
GT 141010C00026000 C 10/10/14 26.0 0.00 0.15
GT 141010C00026500 C 10/10/14 26.5 0.00 0.25
GT 141010C00027000 C 10/10/14 27.0 0.00 0.25
GT 141010C00027500 C 10/10/14 27.5 0.00 0.25
GT 141010C00028000 C 10/10/14 28.0 0.00 0.25
GT 141010C00028500 C 10/10/14 28.5 0.00 0.25
GT 141010C00029000 C 10/10/14 29.0 0.00 0.25
GT 141010C00029500 C 10/10/14 29.5 0.00 0.25
GT 141010C00030000 C 10/10/14 30.0 0.00 0.15
GT 141010C00030500 C 10/10/14 30.5 0.00 0.20
GT 141010C00031000 C 10/10/14 31.0 0.00 0.15
GT 141010C00031500 C 10/10/14 31.5 0.00 0.15
GT 141010C00032000 C 10/10/14 32.0 0.00 0.15
GT 141010C00032500 C 10/10/14 32.5 0.00 0.15
GT 141010C00033000 C 10/10/14 33.0 0.00 0.15
GT 141010C00033500 C 10/10/14 33.5 0.00 0.15
GT 141010C00034000 C 10/10/14 34.0 0.00 0.15
GT 141010C00034500 C 10/10/14 34.5 0.00 0.15
GT 141010C00035000 C 10/10/14 35.0 0.00 0.15
GT 141010P00018000 P 10/10/14 18.0 0.00 0.15
GT 141010P00018500 P 10/10/14 18.5 0.00 0.25
GT 141010P00019000 P 10/10/14 19.0 0.00 0.30
GT 141010P00019500 P 10/10/14 19.5 0.00 0.30
GT 141010P00020000 P 10/10/14 20.0 0.00 0.25
GT 141010P00020500 P 10/10/14 20.5 0.00 0.25
GT 141010P00021000 P 10/10/14 21.0 0.00 0.20
GT 141010P00021500 P 10/10/14 21.5 0.00 0.20
GT 141010P00022000 P 10/10/14 22.0 0.05 0.30
GT 141010P00022500 P 10/10/14 22.5 0.10 0.30
GT 141010P00023000 P 10/10/14 23.0 0.20 0.30
GT 141010P00023500 P 10/10/14 23.5 0.35 0.45
GT 141010P00024000 P 10/10/14 24.0 0.55 0.65
GT 141010P00024500 P 10/10/14 24.5 0.85 1.10
GT 141010P00025000 P 10/10/14 25.0 1.20 1.50
GT 141010P00025500 P 10/10/14 25.5 1.60 1.90
GT 141010P00026000 P 10/10/14 26.0 2.00 2.40
GT 141010P00026500 P 10/10/14 26.5 2.45 2.90
GT 141010P00027000 P 10/10/14 27.0 3.10 3.30
GT 141010P00027500 P 10/10/14 27.5 3.40 4.00
GT 141010P00028000 P 10/10/14 28.0 3.80 4.50
GT 141010P00028500 P 10/10/14 28.5 4.30 5.00
GT 141010P00029000 P 10/10/14 29.0 4.80 5.40
GT 141010P00029500 P 10/10/14 29.5 5.20 5.90
GT 141010P00030000 P 10/10/14 30.0 5.70 6.60
GT 141010P00030500 P 10/10/14 30.5 5.70 7.00
GT 141010P00031000 P 10/10/14 31.0 6.20 7.50
GT 141010P00031500 P 10/10/14 31.5 5.90 9.30
GT 141010P00032000 P 10/10/14 32.0 6.40 9.90
GT 141010P00032500 P 10/10/14 32.5 6.90 10.30
GT 141010P00033000 P 10/10/14 33.0 7.40 10.80
GT 141010P00033500 P 10/10/14 33.5 7.90 11.30
GT 141010P00034000 P 10/10/14 34.0 8.40 11.80
GT 141010P00034500 P 10/10/14 34.5 8.90 12.30
GT 141010P00035000 P 10/10/14 35.0 10.30 11.90
GT 141018C00014000 C 10/18/14 14.0 9.40 10.40
GT 141018C00015000 C 10/18/14 15.0 8.40 9.40
GT 141018C00016000 C 10/18/14 16.0 6.60 9.40
GT 141018C00017000 C 10/18/14 17.0 6.60 7.30
GT 141018C00017500 C 10/18/14 17.5 6.10 6.80
GT 141018C00018000 C 10/18/14 18.0 5.50 6.40
GT 141018C00018500 C 10/18/14 18.5 5.00 5.80
GT 141018C00019000 C 10/18/14 19.0 4.50 5.30
GT 141018C00019500 C 10/18/14 19.5 4.00 4.80
GT 141018C00020000 C 10/18/14 20.0 3.50 4.30
GT 141018C00020500 C 10/18/14 20.5 2.95 3.90
GT 141018C00021000 C 10/18/14 21.0 2.75 3.30
GT 141018C00021500 C 10/18/14 21.5 2.25 2.65
GT 141018C00022000 C 10/18/14 22.0 1.80 2.15
GT 141018C00022500 C 10/18/14 22.5 1.40 1.60
GT 141018C00023000 C 10/18/14 23.0 1.10 1.20
GT 141018C00023500 C 10/18/14 23.5 0.80 0.85
GT 141018C00024000 C 10/18/14 24.0 0.50 0.60
GT 141018C00024500 C 10/18/14 24.5 0.30 0.40
GT 141018C00025000 C 10/18/14 25.0 0.20 0.25
GT 141018C00025500 C 10/18/14 25.5 0.10 0.20
GT 141018C00026000 C 10/18/14 26.0 0.05 0.15
GT 141018C00026500 C 10/18/14 26.5 0.05 0.10
GT 141018C00027000 C 10/18/14 27.0 0.00 0.10
GT 141018C00027500 C 10/18/14 27.5 0.00 0.10
GT 141018C00028000 C 10/18/14 28.0 0.00 0.10
GT 141018C00028500 C 10/18/14 28.5 0.00 0.10
GT 141018C00029000 C 10/18/14 29.0 0.00 0.10
GT 141018C00029500 C 10/18/14 29.5 0.00 0.10
GT 141018C00030000 C 10/18/14 30.0 0.00 0.10
GT 141018C00030500 C 10/18/14 30.5 0.00 0.10
GT 141018C00031000 C 10/18/14 31.0 0.00 0.10
GT 141018C00031500 C 10/18/14 31.5 0.00 0.05
GT 141018C00032000 C 10/18/14 32.0 0.00 0.05
GT 141018C00032500 C 10/18/14 32.5 0.00 0.05
GT 141018C00033000 C 10/18/14 33.0 0.00 0.05
GT 141018C00033500 C 10/18/14 33.5 0.00 0.05
GT 141018C00034000 C 10/18/14 34.0 0.00 0.05
GT 141018C00035000 C 10/18/14 35.0 0.00 0.05
GT 141018C00036000 C 10/18/14 36.0 0.00 0.05
GT 141018C00037000 C 10/18/14 37.0 0.00 0.05
GT 141018C00038000 C 10/18/14 38.0 0.00 0.05
GT 141018C00039000 C 10/18/14 39.0 0.00 0.05
GT 141018C00040000 C 10/18/14 40.0 0.00 0.05
GT 141018C00041000 C 10/18/14 41.0 0.00 0.05
GT 141018C00042000 C 10/18/14 42.0 0.00 0.05
GT 141018P00014000 P 10/18/14 14.0 0.00 0.05
GT 141018P00015000 P 10/18/14 15.0 0.00 0.05
GT 141018P00016000 P 10/18/14 16.0 0.00 0.05
GT 141018P00017000 P 10/18/14 17.0 0.00 0.05
GT 141018P00017500 P 10/18/14 17.5 0.00 0.05
GT 141018P00018000 P 10/18/14 18.0 0.00 0.05
GT 141018P00018500 P 10/18/14 18.5 0.00 0.05
GT 141018P00019000 P 10/18/14 19.0 0.00 0.05
GT 141018P00019500 P 10/18/14 19.5 0.00 0.05
GT 141018P00020000 P 10/18/14 20.0 0.00 0.05
GT 141018P00020500 P 10/18/14 20.5 0.00 0.10
GT 141018P00021000 P 10/18/14 21.0 0.00 0.10
GT 141018P00021500 P 10/18/14 21.5 0.05 0.15
GT 141018P00022000 P 10/18/14 22.0 0.10 0.15
GT 141018P00022500 P 10/18/14 22.5 0.15 0.25
GT 141018P00023000 P 10/18/14 23.0 0.30 0.35
GT 141018P00023500 P 10/18/14 23.5 0.45 0.50
GT 141018P00024000 P 10/18/14 24.0 0.70 0.75
GT 141018P00024500 P 10/18/14 24.5 0.95 1.05
GT 141018P00025000 P 10/18/14 25.0 1.30 1.55
GT 141018P00025500 P 10/18/14 25.5 1.75 1.95
GT 141018P00026000 P 10/18/14 26.0 2.20 2.40
GT 141018P00026500 P 10/18/14 26.5 2.65 2.95
GT 141018P00027000 P 10/18/14 27.0 3.10 3.40
GT 141018P00027500 P 10/18/14 27.5 3.50 4.00
GT 141018P00028000 P 10/18/14 28.0 4.00 4.40
GT 141018P00028500 P 10/18/14 28.5 4.50 5.00
GT 141018P00029000 P 10/18/14 29.0 5.00 5.40
GT 141018P00029500 P 10/18/14 29.5 5.20 6.10
GT 141018P00030000 P 10/18/14 30.0 5.70 6.60
GT 141018P00030500 P 10/18/14 30.5 6.20 7.10
GT 141018P00031000 P 10/18/14 31.0 6.90 7.40
GT 141018P00031500 P 10/18/14 31.5 7.20 8.10
GT 141018P00032000 P 10/18/14 32.0 7.90 8.40
GT 141018P00032500 P 10/18/14 32.5 7.90 9.10
GT 141018P00033000 P 10/18/14 33.0 8.50 9.80
GT 141018P00033500 P 10/18/14 33.5 8.90 10.40
GT 141018P00034000 P 10/18/14 34.0 9.80 10.50
GT 141018P00035000 P 10/18/14 35.0 9.40 12.80
GT 141018P00036000 P 10/18/14 36.0 10.70 13.60
GT 141018P00037000 P 10/18/14 37.0 11.40 14.80
GT 141018P00038000 P 10/18/14 38.0 12.40 15.80
GT 141018P00039000 P 10/18/14 39.0 13.40 16.80
GT 141018P00040000 P 10/18/14 40.0 15.30 16.90
GT 141018P00041000 P 10/18/14 41.0 15.40 18.80
GT 141018P00042000 P 10/18/14 42.0 17.30 18.90
GT 141024C00018000 C 10/24/14 18.0 5.60 6.20
GT 141024C00018500 C 10/24/14 18.5 5.00 5.70
GT 141024C00019000 C 10/24/14 19.0 4.60 5.10
GT 141024C00019500 C 10/24/14 19.5 4.10 4.60
GT 141024C00020000 C 10/24/14 20.0 3.60 4.10
GT 141024C00020500 C 10/24/14 20.5 3.20 3.70
GT 141024C00021000 C 10/24/14 21.0 2.75 3.20
GT 141024C00021500 C 10/24/14 21.5 2.30 2.70
GT 141024C00022000 C 10/24/14 22.0 1.85 2.20
GT 141024C00022500 C 10/24/14 22.5 1.45 1.70
GT 141024C00023000 C 10/24/14 23.0 1.15 1.30
GT 141024C00023500 C 10/24/14 23.5 0.85 0.95
GT 141024C00024000 C 10/24/14 24.0 0.60 0.70
GT 141024C00024500 C 10/24/14 24.5 0.40 0.50
GT 141024C00025000 C 10/24/14 25.0 0.20 0.35
GT 141024C00025500 C 10/24/14 25.5 0.15 0.25
GT 141024C00026000 C 10/24/14 26.0 0.10 0.30
GT 141024C00026500 C 10/24/14 26.5 0.05 0.25
GT 141024C00027000 C 10/24/14 27.0 0.00 0.25
GT 141024C00027500 C 10/24/14 27.5 0.00 0.25
GT 141024C00028000 C 10/24/14 28.0 0.00 0.25
GT 141024C00028500 C 10/24/14 28.5 0.00 0.25
GT 141024C00029000 C 10/24/14 29.0 0.00 0.25
GT 141024C00029500 C 10/24/14 29.5 0.00 0.25
GT 141024C00030000 C 10/24/14 30.0 0.00 0.25
GT 141024C00030500 C 10/24/14 30.5 0.00 0.25
GT 141024C00031000 C 10/24/14 31.0 0.00 0.25
GT 141024C00031500 C 10/24/14 31.5 0.00 0.25
GT 141024C00032000 C 10/24/14 32.0 0.00 0.25
GT 141024C00032500 C 10/24/14 32.5 0.00 0.25
GT 141024C00033000 C 10/24/14 33.0 0.00 0.25
GT 141024C00033500 C 10/24/14 33.5 0.00 0.25
GT 141024C00034000 C 10/24/14 34.0 0.00 0.25
GT 141024C00034500 C 10/24/14 34.5 0.00 0.25
GT 141024C00035000 C 10/24/14 35.0 0.00 0.25
GT 141024P00018000 P 10/24/14 18.0 0.00 0.25
GT 141024P00018500 P 10/24/14 18.5 0.00 0.25
GT 141024P00019000 P 10/24/14 19.0 0.00 0.25
GT 141024P00019500 P 10/24/14 19.5 0.00 0.25
GT 141024P00020000 P 10/24/14 20.0 0.00 0.25
GT 141024P00020500 P 10/24/14 20.5 0.00 0.25
GT 141024P00021000 P 10/24/14 21.0 0.05 0.25
GT 141024P00021500 P 10/24/14 21.5 0.10 0.25
GT 141024P00022000 P 10/24/14 22.0 0.15 0.30
GT 141024P00022500 P 10/24/14 22.5 0.20 0.30
GT 141024P00023000 P 10/24/14 23.0 0.35 0.45
GT 141024P00023500 P 10/24/14 23.5 0.50 0.60
GT 141024P00024000 P 10/24/14 24.0 0.75 0.85
GT 141024P00024500 P 10/24/14 24.5 1.05 1.15
GT 141024P00025000 P 10/24/14 25.0 1.35 1.55
GT 141024P00025500 P 10/24/14 25.5 1.75 2.05
GT 141024P00026000 P 10/24/14 26.0 2.20 2.50
GT 141024P00026500 P 10/24/14 26.5 2.50 3.00
GT 141024P00027000 P 10/24/14 27.0 3.10 3.50
GT 141024P00027500 P 10/24/14 27.5 3.50 4.00
GT 141024P00028000 P 10/24/14 28.0 4.00 4.50
GT 141024P00028500 P 10/24/14 28.5 4.50 5.00
GT 141024P00029000 P 10/24/14 29.0 4.90 5.50
GT 141024P00029500 P 10/24/14 29.5 5.30 6.00
GT 141024P00030000 P 10/24/14 30.0 5.80 6.50
GT 141024P00030500 P 10/24/14 30.5 6.30 7.00
GT 141024P00031000 P 10/24/14 31.0 6.80 7.50
GT 141024P00031500 P 10/24/14 31.5 7.30 8.00
GT 141024P00032000 P 10/24/14 32.0 7.80 8.50
GT 141024P00032500 P 10/24/14 32.5 8.20 9.10
GT 141024P00033000 P 10/24/14 33.0 8.30 9.90
GT 141024P00033500 P 10/24/14 33.5 8.30 11.10
GT 141024P00034000 P 10/24/14 34.0 8.80 11.60
GT 141024P00034500 P 10/24/14 34.5 9.30 12.10
GT 141024P00035000 P 10/24/14 35.0 10.30 11.90
GT 141031C00018000 C 10/31/14 18.0 5.60 6.20
GT 141031C00019000 C 10/31/14 19.0 4.50 5.30
GT 141031C00019500 C 10/31/14 19.5 4.10 4.80
GT 141031C00020000 C 10/31/14 20.0 3.60 4.40
GT 141031C00020500 C 10/31/14 20.5 3.30 3.80
GT 141031C00021000 C 10/31/14 21.0 2.85 3.40
GT 141031C00021500 C 10/31/14 21.5 2.45 2.95
GT 141031C00022000 C 10/31/14 22.0 2.05 2.50
GT 141031C00022500 C 10/31/14 22.5 1.70 2.10
GT 141031C00023000 C 10/31/14 23.0 1.40 1.60
GT 141031C00023500 C 10/31/14 23.5 1.10 1.30
GT 141031C00024000 C 10/31/14 24.0 0.85 1.10
GT 141031C00024500 C 10/31/14 24.5 0.65 0.90
GT 141031C00025000 C 10/31/14 25.0 0.50 0.65
GT 141031C00025500 C 10/31/14 25.5 0.35 0.55
GT 141031C00026000 C 10/31/14 26.0 0.25 0.35
GT 141031C00026500 C 10/31/14 26.5 0.20 0.40
GT 141031C00027000 C 10/31/14 27.0 0.10 0.25
GT 141031C00027500 C 10/31/14 27.5 0.10 0.30
GT 141031C00028000 C 10/31/14 28.0 0.05 0.30
GT 141031C00028500 C 10/31/14 28.5 0.05 0.25
GT 141031C00029000 C 10/31/14 29.0 0.00 0.25
GT 141031C00029500 C 10/31/14 29.5 0.00 0.25
GT 141031C00030000 C 10/31/14 30.0 0.00 0.25
GT 141031C00030500 C 10/31/14 30.5 0.00 0.25
GT 141031C00031000 C 10/31/14 31.0 0.00 0.25
GT 141031C00031500 C 10/31/14 31.5 0.00 0.25
GT 141031C00032000 C 10/31/14 32.0 0.00 0.25
GT 141031C00032500 C 10/31/14 32.5 0.00 0.25
GT 141031C00033000 C 10/31/14 33.0 0.00 0.25
GT 141031C00033500 C 10/31/14 33.5 0.00 0.25
GT 141031C00034000 C 10/31/14 34.0 0.00 0.25
GT 141031C00034500 C 10/31/14 34.5 0.00 0.25
GT 141031C00035000 C 10/31/14 35.0 0.00 0.25
GT 141031P00018000 P 10/31/14 18.0 0.00 0.25
GT 141031P00019000 P 10/31/14 19.0 0.05 0.25
GT 141031P00019500 P 10/31/14 19.5 0.05 0.25
GT 141031P00020000 P 10/31/14 20.0 0.10 0.30
GT 141031P00020500 P 10/31/14 20.5 0.10 0.35
GT 141031P00021000 P 10/31/14 21.0 0.15 0.40
GT 141031P00021500 P 10/31/14 21.5 0.30 0.45
GT 141031P00022000 P 10/31/14 22.0 0.40 0.55
GT 141031P00022500 P 10/31/14 22.5 0.55 0.65
GT 141031P00023000 P 10/31/14 23.0 0.70 0.85
GT 141031P00023500 P 10/31/14 23.5 0.90 1.05
GT 141031P00024000 P 10/31/14 24.0 1.15 1.30
GT 141031P00024500 P 10/31/14 24.5 1.40 1.65
GT 141031P00025000 P 10/31/14 25.0 1.75 1.95
GT 141031P00025500 P 10/31/14 25.5 2.10 2.35
GT 141031P00026000 P 10/31/14 26.0 2.40 2.80
GT 141031P00026500 P 10/31/14 26.5 2.80 3.20
GT 141031P00027000 P 10/31/14 27.0 3.20 3.60
GT 141031P00027500 P 10/31/14 27.5 3.60 4.10
GT 141031P00028000 P 10/31/14 28.0 4.10 4.70
GT 141031P00028500 P 10/31/14 28.5 4.50 5.20
GT 141031P00029000 P 10/31/14 29.0 5.00 5.60
GT 141031P00029500 P 10/31/14 29.5 5.50 6.10
GT 141031P00030000 P 10/31/14 30.0 6.00 6.70
GT 141031P00030500 P 10/31/14 30.5 6.50 7.10
GT 141031P00031000 P 10/31/14 31.0 7.00 7.60
GT 141031P00031500 P 10/31/14 31.5 7.50 8.10
GT 141031P00032000 P 10/31/14 32.0 8.00 8.60
GT 141031P00032500 P 10/31/14 32.5 8.30 9.20
GT 141031P00033000 P 10/31/14 33.0 8.80 9.70
GT 141031P00033500 P 10/31/14 33.5 9.30 10.10
GT 141031P00034000 P 10/31/14 34.0 9.80 10.90
GT 141031P00034500 P 10/31/14 34.5 10.10 11.60
GT 141031P00035000 P 10/31/14 35.0 10.50 12.00
GT 141122C00017000 C 11/22/14 17.0 6.40 7.40
GT 141122C00018000 C 11/22/14 18.0 5.40 6.50
GT 141122C00019000 C 11/22/14 19.0 4.70 5.10
GT 141122C00020000 C 11/22/14 20.0 3.80 4.40
GT 141122C00021000 C 11/22/14 21.0 2.95 3.40
GT 141122C00022000 C 11/22/14 22.0 2.15 2.55
GT 141122C00023000 C 11/22/14 23.0 1.60 1.70
GT 141122C00024000 C 11/22/14 24.0 1.05 1.15
GT 141122C00025000 C 11/22/14 25.0 0.65 0.75
GT 141122C00026000 C 11/22/14 26.0 0.40 0.45
GT 141122C00027000 C 11/22/14 27.0 0.20 0.30
GT 141122C00028000 C 11/22/14 28.0 0.15 0.20
GT 141122C00029000 C 11/22/14 29.0 0.05 0.15
GT 141122C00030000 C 11/22/14 30.0 0.05 0.10
GT 141122C00031000 C 11/22/14 31.0 0.00 0.10
GT 141122C00032000 C 11/22/14 32.0 0.00 0.10
GT 141122C00033000 C 11/22/14 33.0 0.00 0.10
GT 141122P00017000 P 11/22/14 17.0 0.00 0.10
GT 141122P00018000 P 11/22/14 18.0 0.05 0.10
GT 141122P00019000 P 11/22/14 19.0 0.10 0.15
GT 141122P00020000 P 11/22/14 20.0 0.15 0.20
GT 141122P00021000 P 11/22/14 21.0 0.30 0.35
GT 141122P00022000 P 11/22/14 22.0 0.50 0.55
GT 141122P00023000 P 11/22/14 23.0 0.80 0.90
GT 141122P00024000 P 11/22/14 24.0 1.25 1.35
GT 141122P00025000 P 11/22/14 25.0 1.85 1.95
GT 141122P00026000 P 11/22/14 26.0 2.60 2.70
GT 141122P00027000 P 11/22/14 27.0 3.30 3.70
GT 141122P00028000 P 11/22/14 28.0 4.10 4.70
GT 141122P00029000 P 11/22/14 29.0 4.80 5.90
GT 141122P00030000 P 11/22/14 30.0 5.70 6.90
GT 141122P00031000 P 11/22/14 31.0 6.70 7.90
GT 141122P00032000 P 11/22/14 32.0 7.90 8.60
GT 141122P00033000 P 11/22/14 33.0 8.70 9.80
GT 150117C00003000 C 01/17/15 3.0 20.10 21.70
GT 150117C00005000 C 01/17/15 5.0 17.90 20.60
GT 150117C00008000 C 01/17/15 8.0 15.10 16.70
GT 150117C00010000 C 01/17/15 10.0 13.10 14.70
GT 150117C00012000 C 01/17/15 12.0 11.10 12.70
GT 150117C00013000 C 01/17/15 13.0 9.20 12.60
GT 150117C00014000 C 01/17/15 14.0 9.60 10.10
GT 150117C00015000 C 01/17/15 15.0 8.50 9.30
GT 150117C00016000 C 01/17/15 16.0 7.50 8.30
GT 150117C00017000 C 01/17/15 17.0 6.70 7.20
GT 150117C00018000 C 01/17/15 18.0 5.80 6.20
GT 150117C00019000 C 01/17/15 19.0 4.90 5.20
GT 150117C00020000 C 01/17/15 20.0 4.10 4.30
GT 150117C00021000 C 01/17/15 21.0 3.30 3.50
GT 150117C00022000 C 01/17/15 22.0 2.55 2.65
GT 150117C00023000 C 01/17/15 23.0 1.90 2.00
GT 150117C00024000 C 01/17/15 24.0 1.40 1.50
GT 150117C00025000 C 01/17/15 25.0 0.95 1.05
GT 150117C00026000 C 01/17/15 26.0 0.65 0.75
GT 150117C00027000 C 01/17/15 27.0 0.45 0.50
GT 150117C00028000 C 01/17/15 28.0 0.30 0.35
GT 150117C00029000 C 01/17/15 29.0 0.20 0.25
GT 150117C00030000 C 01/17/15 30.0 0.15 0.20
GT 150117C00031000 C 01/17/15 31.0 0.05 0.15
GT 150117C00032000 C 01/17/15 32.0 0.05 0.10
GT 150117C00033000 C 01/17/15 33.0 0.00 0.10
GT 150117C00034000 C 01/17/15 34.0 0.00 0.10
GT 150117C00035000 C 01/17/15 35.0 0.00 0.10
GT 150117C00036000 C 01/17/15 36.0 0.00 0.05
GT 150117C00037000 C 01/17/15 37.0 0.00 0.05
GT 150117C00038000 C 01/17/15 38.0 0.00 0.05
GT 150117C00039000 C 01/17/15 39.0 0.00 0.05
GT 150117C00040000 C 01/17/15 40.0 0.00 0.05
GT 150117C00041000 C 01/17/15 41.0 0.00 0.05
GT 150117C00042000 C 01/17/15 42.0 0.00 0.05
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 0.05
GT 150117P00012000 P 01/17/15 12.0 0.00 0.05
GT 150117P00013000 P 01/17/15 13.0 0.00 0.05
GT 150117P00014000 P 01/17/15 14.0 0.00 0.10
GT 150117P00015000 P 01/17/15 15.0 0.00 0.10
GT 150117P00016000 P 01/17/15 16.0 0.00 0.10
GT 150117P00017000 P 01/17/15 17.0 0.05 0.15
GT 150117P00018000 P 01/17/15 18.0 0.10 0.20
GT 150117P00019000 P 01/17/15 19.0 0.20 0.30
GT 150117P00020000 P 01/17/15 20.0 0.30 0.40
GT 150117P00021000 P 01/17/15 21.0 0.50 0.60
GT 150117P00022000 P 01/17/15 22.0 0.75 0.85
GT 150117P00023000 P 01/17/15 23.0 1.10 1.20
GT 150117P00024000 P 01/17/15 24.0 1.60 1.65
GT 150117P00025000 P 01/17/15 25.0 2.15 2.25
GT 150117P00026000 P 01/17/15 26.0 2.85 2.95
GT 150117P00027000 P 01/17/15 27.0 3.60 3.70
GT 150117P00028000 P 01/17/15 28.0 4.40 4.60
GT 150117P00029000 P 01/17/15 29.0 5.30 5.50
GT 150117P00030000 P 01/17/15 30.0 6.30 6.50
GT 150117P00031000 P 01/17/15 31.0 7.00 7.50
GT 150117P00032000 P 01/17/15 32.0 8.00 8.50
GT 150117P00033000 P 01/17/15 33.0 8.80 9.70
GT 150117P00034000 P 01/17/15 34.0 9.80 10.70
GT 150117P00035000 P 01/17/15 35.0 10.80 11.70
GT 150117P00036000 P 01/17/15 36.0 11.80 12.70
GT 150117P00037000 P 01/17/15 37.0 12.60 13.70
GT 150117P00038000 P 01/17/15 38.0 12.50 15.90
GT 150117P00039000 P 01/17/15 39.0 13.50 16.90
GT 150117P00040000 P 01/17/15 40.0 14.50 17.80
GT 150117P00041000 P 01/17/15 41.0 15.50 18.90
GT 150117P00042000 P 01/17/15 42.0 17.40 19.00
GT 150417C00013000 C 04/17/15 13.0 10.10 11.60
GT 150417C00014000 C 04/17/15 14.0 9.10 10.60
GT 150417C00015000 C 04/17/15 15.0 8.10 9.60
GT 150417C00016000 C 04/17/15 16.0 7.20 8.70
GT 150417C00017000 C 04/17/15 17.0 6.90 7.10
GT 150417C00018000 C 04/17/15 18.0 6.00 6.20
GT 150417C00019000 C 04/17/15 19.0 5.20 5.40
GT 150417C00020000 C 04/17/15 20.0 4.30 4.60
GT 150417C00021000 C 04/17/15 21.0 3.70 3.80
GT 150417C00022000 C 04/17/15 22.0 3.00 3.20
GT 150417C00023000 C 04/17/15 23.0 2.45 2.55
GT 150417C00024000 C 04/17/15 24.0 1.90 2.00
GT 150417C00025000 C 04/17/15 25.0 1.50 1.60
GT 150417C00026000 C 04/17/15 26.0 1.15 1.25
GT 150417C00027000 C 04/17/15 27.0 0.85 0.95
GT 150417C00028000 C 04/17/15 28.0 0.65 0.75
GT 150417C00029000 C 04/17/15 29.0 0.45 0.55
GT 150417C00030000 C 04/17/15 30.0 0.35 0.45
GT 150417C00031000 C 04/17/15 31.0 0.25 0.35
GT 150417C00032000 C 04/17/15 32.0 0.20 0.30
GT 150417C00033000 C 04/17/15 33.0 0.15 0.20
GT 150417C00034000 C 04/17/15 34.0 0.10 0.20
GT 150417C00035000 C 04/17/15 35.0 0.05 0.15
GT 150417C00036000 C 04/17/15 36.0 0.05 0.15
GT 150417C00037000 C 04/17/15 37.0 0.05 0.10
GT 150417P00013000 P 04/17/15 13.0 0.00 0.10
GT 150417P00014000 P 04/17/15 14.0 0.05 0.10
GT 150417P00015000 P 04/17/15 15.0 0.05 0.15
GT 150417P00016000 P 04/17/15 16.0 0.15 0.20
GT 150417P00017000 P 04/17/15 17.0 0.20 0.30
GT 150417P00018000 P 04/17/15 18.0 0.30 0.40
GT 150417P00019000 P 04/17/15 19.0 0.45 0.55
GT 150417P00020000 P 04/17/15 20.0 0.65 0.75
GT 150417P00021000 P 04/17/15 21.0 0.90 1.00
GT 150417P00022000 P 04/17/15 22.0 1.25 1.35
GT 150417P00023000 P 04/17/15 23.0 1.65 1.70
GT 150417P00024000 P 04/17/15 24.0 2.15 2.20
GT 150417P00025000 P 04/17/15 25.0 2.70 2.80
GT 150417P00026000 P 04/17/15 26.0 3.30 3.50
GT 150417P00027000 P 04/17/15 27.0 4.00 4.20
GT 150417P00028000 P 04/17/15 28.0 4.80 5.00
GT 150417P00029000 P 04/17/15 29.0 5.60 5.80
GT 150417P00030000 P 04/17/15 30.0 6.50 6.70
GT 150417P00031000 P 04/17/15 31.0 7.40 7.60
GT 150417P00032000 P 04/17/15 32.0 8.30 8.60
GT 150417P00033000 P 04/17/15 33.0 9.30 9.50
GT 150417P00034000 P 04/17/15 34.0 9.90 10.80
GT 150417P00035000 P 04/17/15 35.0 10.90 11.70
GT 150417P00036000 P 04/17/15 36.0 11.60 13.10
GT 150417P00037000 P 04/17/15 37.0 12.50 14.10
GT 160115C00013000 C 01/15/16 13.0 10.00 12.00
GT 160115C00015000 C 01/15/16 15.0 8.90 9.40
GT 160115C00018000 C 01/15/16 18.0 6.40 6.80
GT 160115C00020000 C 01/15/16 20.0 4.90 5.40
GT 160115C00022000 C 01/15/16 22.0 3.70 4.10
GT 160115C00025000 C 01/15/16 25.0 2.30 2.85
GT 160115C00027000 C 01/15/16 27.0 1.60 2.15
GT 160115C00030000 C 01/15/16 30.0 1.00 1.40
GT 160115C00032000 C 01/15/16 32.0 0.70 1.05
GT 160115C00035000 C 01/15/16 35.0 0.30 0.75
GT 160115C00040000 C 01/15/16 40.0 0.10 0.40
GT 160115P00013000 P 01/15/16 13.0 0.15 0.30
GT 160115P00015000 P 01/15/16 15.0 0.30 0.45
GT 160115P00018000 P 01/15/16 18.0 0.70 0.90
GT 160115P00020000 P 01/15/16 20.0 1.25 1.50
GT 160115P00022000 P 01/15/16 22.0 2.00 2.25
GT 160115P00025000 P 01/15/16 25.0 3.60 4.10
GT 160115P00027000 P 01/15/16 27.0 4.80 5.40
GT 160115P00030000 P 01/15/16 30.0 7.10 7.70
GT 160115P00032000 P 01/15/16 32.0 8.80 9.30
GT 160115P00035000 P 01/15/16 35.0 11.50 12.00
GT 160115P00040000 P 01/15/16 40.0 16.20 16.60
GT 170120C00013000 C 01/20/17 13.0 10.30 12.10
GT 170120C00015000 C 01/20/17 15.0 8.60 10.20
GT 170120C00018000 C 01/20/17 18.0 6.50 7.50
GT 170120C00020000 C 01/20/17 20.0 5.20 6.30
GT 170120C00022000 C 01/20/17 22.0 4.30 5.20
GT 170120C00025000 C 01/20/17 25.0 2.90 4.50
GT 170120C00027000 C 01/20/17 27.0 2.25 3.70
GT 170120C00030000 C 01/20/17 30.0 1.70 2.65
GT 170120C00032000 C 01/20/17 32.0 1.30 2.20
GT 170120C00035000 C 01/20/17 35.0 0.90 1.70
GT 170120C00037000 C 01/20/17 37.0 0.70 1.40
GT 170120P00013000 P 01/20/17 13.0 0.25 0.90
GT 170120P00015000 P 01/20/17 15.0 0.30 1.20
GT 170120P00018000 P 01/20/17 18.0 1.30 1.60
GT 170120P00020000 P 01/20/17 20.0 1.80 2.25
GT 170120P00022000 P 01/20/17 22.0 2.45 3.10
GT 170120P00025000 P 01/20/17 25.0 4.00 5.40
GT 170120P00027000 P 01/20/17 27.0 5.10 7.00
GT 170120P00030000 P 01/20/17 30.0 7.20 9.00
GT 170120P00032000 P 01/20/17 32.0 8.70 10.60
GT 170120P00035000 P 01/20/17 35.0 11.30 13.20
GT 170120P00037000 P 01/20/17 37.0 13.10 15.00

OPRA data is delayed 15 minutes.