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 (2017-09-15)Premium Content

Goodyear Tire And Rubber Company (GT)
As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GT 170929C00023000 C 09/29/17 23.0 9.30 10.00
GT 170929C00024000 C 09/29/17 24.0 8.30 9.40
GT 170929C00024500 C 09/29/17 24.5 7.60 8.60
GT 170929C00025000 C 09/29/17 25.0 7.30 8.20
GT 170929C00025500 C 09/29/17 25.5 6.60 7.80
GT 170929C00026000 C 09/29/17 26.0 6.10 7.10
GT 170929C00026500 C 09/29/17 26.5 5.70 6.60
GT 170929C00027000 C 09/29/17 27.0 5.10 6.30
GT 170929C00027500 C 09/29/17 27.5 4.90 5.50
GT 170929C00028000 C 09/29/17 28.0 4.10 5.00
GT 170929C00028500 C 09/29/17 28.5 3.60 4.50
GT 170929C00029000 C 09/29/17 29.0 3.50 3.70
GT 170929C00029500 C 09/29/17 29.5 2.95 3.20
GT 170929C00030000 C 09/29/17 30.0 2.50 2.70
GT 170929C00030500 C 09/29/17 30.5 2.00 2.20
GT 170929C00031000 C 09/29/17 31.0 1.50 1.70
GT 170929C00031500 C 09/29/17 31.5 1.00 1.25
GT 170929C00032000 C 09/29/17 32.0 0.65 0.85
GT 170929C00032500 C 09/29/17 32.5 0.30 0.50
GT 170929C00033000 C 09/29/17 33.0 0.10 0.20
GT 170929C00033500 C 09/29/17 33.5 0.00 0.10
GT 170929C00034000 C 09/29/17 34.0 0.00 0.05
GT 170929C00034500 C 09/29/17 34.5 0.00 0.05
GT 170929C00035000 C 09/29/17 35.0 0.00 0.05
GT 170929C00035500 C 09/29/17 35.5 0.00 0.05
GT 170929C00036000 C 09/29/17 36.0 0.00 0.05
GT 170929C00036500 C 09/29/17 36.5 0.00 0.05
GT 170929C00037000 C 09/29/17 37.0 0.00 0.05
GT 170929C00037500 C 09/29/17 37.5 0.00 0.05
GT 170929C00038000 C 09/29/17 38.0 0.00 0.05
GT 170929C00038500 C 09/29/17 38.5 0.00 0.05
GT 170929P00023000 P 09/29/17 23.0 0.00 0.05
GT 170929P00024000 P 09/29/17 24.0 0.00 0.05
GT 170929P00024500 P 09/29/17 24.5 0.00 0.05
GT 170929P00025000 P 09/29/17 25.0 0.00 0.05
GT 170929P00025500 P 09/29/17 25.5 0.00 0.05
GT 170929P00026000 P 09/29/17 26.0 0.00 0.05
GT 170929P00026500 P 09/29/17 26.5 0.00 0.05
GT 170929P00027000 P 09/29/17 27.0 0.00 0.05
GT 170929P00027500 P 09/29/17 27.5 0.00 0.05
GT 170929P00028000 P 09/29/17 28.0 0.00 0.05
GT 170929P00028500 P 09/29/17 28.5 0.00 0.05
GT 170929P00029000 P 09/29/17 29.0 0.00 0.05
GT 170929P00029500 P 09/29/17 29.5 0.00 0.05
GT 170929P00030000 P 09/29/17 30.0 0.00 0.05
GT 170929P00030500 P 09/29/17 30.5 0.00 0.05
GT 170929P00031000 P 09/29/17 31.0 0.00 0.10
GT 170929P00031500 P 09/29/17 31.5 0.00 0.15
GT 170929P00032000 P 09/29/17 32.0 0.10 0.25
GT 170929P00032500 P 09/29/17 32.5 0.25 0.40
GT 170929P00033000 P 09/29/17 33.0 0.55 0.70
GT 170929P00033500 P 09/29/17 33.5 0.90 1.05
GT 170929P00034000 P 09/29/17 34.0 1.35 1.60
GT 170929P00034500 P 09/29/17 34.5 1.85 2.05
GT 170929P00035000 P 09/29/17 35.0 2.15 2.95
GT 170929P00035500 P 09/29/17 35.5 2.70 3.00
GT 170929P00036000 P 09/29/17 36.0 3.10 3.80
GT 170929P00036500 P 09/29/17 36.5 3.60 4.40
GT 170929P00037000 P 09/29/17 37.0 4.30 4.90
GT 170929P00037500 P 09/29/17 37.5 2.85 6.50
GT 170929P00038000 P 09/29/17 38.0 5.20 5.80
GT 170929P00038500 P 09/29/17 38.5 5.80 6.10
GT 171006C00023000 C 10/06/17 23.0 9.40 9.80
GT 171006C00023500 C 10/06/17 23.5 8.50 9.90
GT 171006C00024000 C 10/06/17 24.0 8.30 9.40
GT 171006C00024500 C 10/06/17 24.5 7.80 8.90
GT 171006C00025000 C 10/06/17 25.0 7.20 8.40
GT 171006C00025500 C 10/06/17 25.5 6.60 8.20
GT 171006C00026000 C 10/06/17 26.0 6.30 7.30
GT 171006C00026500 C 10/06/17 26.5 5.70 6.70
GT 171006C00027000 C 10/06/17 27.0 5.40 6.30
GT 171006C00027500 C 10/06/17 27.5 4.90 5.40
GT 171006C00028000 C 10/06/17 28.0 4.40 4.70
GT 171006C00028500 C 10/06/17 28.5 3.90 4.30
GT 171006C00029000 C 10/06/17 29.0 3.50 3.80
GT 171006C00029500 C 10/06/17 29.5 2.90 3.30
GT 171006C00030000 C 10/06/17 30.0 2.50 2.75
GT 171006C00030500 C 10/06/17 30.5 2.05 2.25
GT 171006C00031000 C 10/06/17 31.0 1.60 1.80
GT 171006C00031500 C 10/06/17 31.5 1.15 1.35
GT 171006C00032000 C 10/06/17 32.0 0.80 0.95
GT 171006C00032500 C 10/06/17 32.5 0.45 0.70
GT 171006C00033000 C 10/06/17 33.0 0.25 0.35
GT 171006C00033500 C 10/06/17 33.5 0.10 0.25
GT 171006C00034000 C 10/06/17 34.0 0.00 0.20
GT 171006C00034500 C 10/06/17 34.5 0.00 0.10
GT 171006C00035000 C 10/06/17 35.0 0.00 0.05
GT 171006C00035500 C 10/06/17 35.5 0.00 0.05
GT 171006C00036000 C 10/06/17 36.0 0.00 0.05
GT 171006C00036500 C 10/06/17 36.5 0.00 0.05
GT 171006C00037000 C 10/06/17 37.0 0.00 0.05
GT 171006C00038000 C 10/06/17 38.0 0.00 0.05
GT 171006C00038500 C 10/06/17 38.5 0.00 0.05
GT 171006C00039000 C 10/06/17 39.0 0.00 0.05
GT 171006C00039500 C 10/06/17 39.5 0.00 0.05
GT 171006P00023000 P 10/06/17 23.0 0.00 0.05
GT 171006P00023500 P 10/06/17 23.5 0.00 0.05
GT 171006P00024000 P 10/06/17 24.0 0.00 0.05
GT 171006P00024500 P 10/06/17 24.5 0.00 0.05
GT 171006P00025000 P 10/06/17 25.0 0.00 0.05
GT 171006P00025500 P 10/06/17 25.5 0.00 0.05
GT 171006P00026000 P 10/06/17 26.0 0.00 0.05
GT 171006P00026500 P 10/06/17 26.5 0.00 0.05
GT 171006P00027000 P 10/06/17 27.0 0.00 0.05
GT 171006P00027500 P 10/06/17 27.5 0.00 0.05
GT 171006P00028000 P 10/06/17 28.0 0.00 0.05
GT 171006P00028500 P 10/06/17 28.5 0.00 0.05
GT 171006P00029000 P 10/06/17 29.0 0.00 0.05
GT 171006P00029500 P 10/06/17 29.5 0.00 0.05
GT 171006P00030000 P 10/06/17 30.0 0.00 0.10
GT 171006P00030500 P 10/06/17 30.5 0.00 0.10
GT 171006P00031000 P 10/06/17 31.0 0.05 0.15
GT 171006P00031500 P 10/06/17 31.5 0.10 0.25
GT 171006P00032000 P 10/06/17 32.0 0.20 0.40
GT 171006P00032500 P 10/06/17 32.5 0.40 0.60
GT 171006P00033000 P 10/06/17 33.0 0.65 0.85
GT 171006P00033500 P 10/06/17 33.5 0.95 1.20
GT 171006P00034000 P 10/06/17 34.0 1.35 1.65
GT 171006P00034500 P 10/06/17 34.5 1.80 2.10
GT 171006P00035000 P 10/06/17 35.0 2.35 2.60
GT 171006P00035500 P 10/06/17 35.5 1.75 5.10
GT 171006P00036000 P 10/06/17 36.0 3.10 4.00
GT 171006P00036500 P 10/06/17 36.5 3.50 6.30
GT 171006P00037000 P 10/06/17 37.0 4.00 4.90
GT 171006P00038000 P 10/06/17 38.0 5.20 5.90
GT 171006P00038500 P 10/06/17 38.5 5.60 6.40
GT 171006P00039000 P 10/06/17 39.0 6.10 7.00
GT 171006P00039500 P 10/06/17 39.5 6.70 7.20
GT 171013C00023000 C 10/13/17 23.0 9.40 9.90
GT 171013C00023500 C 10/13/17 23.5 8.80 10.10
GT 171013C00024000 C 10/13/17 24.0 8.10 9.50
GT 171013C00024500 C 10/13/17 24.5 7.80 9.30
GT 171013C00025000 C 10/13/17 25.0 7.40 8.40
GT 171013C00025500 C 10/13/17 25.5 6.90 8.00
GT 171013C00026000 C 10/13/17 26.0 6.50 8.70
GT 171013C00026500 C 10/13/17 26.5 6.00 6.20
GT 171013C00027000 C 10/13/17 27.0 5.40 5.70
GT 171013C00027500 C 10/13/17 27.5 4.90 6.60
GT 171013C00028000 C 10/13/17 28.0 4.50 4.90
GT 171013C00028500 C 10/13/17 28.5 4.00 4.30
GT 171013C00029000 C 10/13/17 29.0 3.50 3.80
GT 171013C00029500 C 10/13/17 29.5 3.00 3.30
GT 171013C00030000 C 10/13/17 30.0 2.55 2.85
GT 171013C00030500 C 10/13/17 30.5 2.10 2.30
GT 171013C00031000 C 10/13/17 31.0 1.70 1.90
GT 171013C00031500 C 10/13/17 31.5 1.25 1.50
GT 171013C00032000 C 10/13/17 32.0 0.90 1.05
GT 171013C00032500 C 10/13/17 32.5 0.60 0.75
GT 171013C00033000 C 10/13/17 33.0 0.35 0.50
GT 171013C00033500 C 10/13/17 33.5 0.20 0.35
GT 171013C00034000 C 10/13/17 34.0 0.10 0.20
GT 171013C00034500 C 10/13/17 34.5 0.00 0.15
GT 171013C00035000 C 10/13/17 35.0 0.00 0.10
GT 171013C00035500 C 10/13/17 35.5 0.00 0.05
GT 171013C00036000 C 10/13/17 36.0 0.00 0.05
GT 171013C00036500 C 10/13/17 36.5 0.00 0.05
GT 171013C00037000 C 10/13/17 37.0 0.00 0.05
GT 171013C00038000 C 10/13/17 38.0 0.00 0.05
GT 171013C00038500 C 10/13/17 38.5 0.00 0.05
GT 171013C00039000 C 10/13/17 39.0 0.00 0.05
GT 171013C00039500 C 10/13/17 39.5 0.00 0.05
GT 171013P00023000 P 10/13/17 23.0 0.00 0.05
GT 171013P00023500 P 10/13/17 23.5 0.00 0.05
GT 171013P00024000 P 10/13/17 24.0 0.00 0.05
GT 171013P00024500 P 10/13/17 24.5 0.00 0.05
GT 171013P00025000 P 10/13/17 25.0 0.00 0.05
GT 171013P00025500 P 10/13/17 25.5 0.00 0.05
GT 171013P00026000 P 10/13/17 26.0 0.00 0.05
GT 171013P00026500 P 10/13/17 26.5 0.00 0.05
GT 171013P00027000 P 10/13/17 27.0 0.00 0.05
GT 171013P00027500 P 10/13/17 27.5 0.00 0.05
GT 171013P00028000 P 10/13/17 28.0 0.00 0.05
GT 171013P00028500 P 10/13/17 28.5 0.00 0.05
GT 171013P00029000 P 10/13/17 29.0 0.00 0.05
GT 171013P00029500 P 10/13/17 29.5 0.00 0.10
GT 171013P00030000 P 10/13/17 30.0 0.00 0.10
GT 171013P00030500 P 10/13/17 30.5 0.05 0.15
GT 171013P00031000 P 10/13/17 31.0 0.10 0.20
GT 171013P00031500 P 10/13/17 31.5 0.20 0.35
GT 171013P00032000 P 10/13/17 32.0 0.35 0.45
GT 171013P00032500 P 10/13/17 32.5 0.50 0.70
GT 171013P00033000 P 10/13/17 33.0 0.75 0.90
GT 171013P00033500 P 10/13/17 33.5 1.10 1.30
GT 171013P00034000 P 10/13/17 34.0 1.40 1.70
GT 171013P00034500 P 10/13/17 34.5 1.85 2.15
GT 171013P00035000 P 10/13/17 35.0 2.30 2.80
GT 171013P00035500 P 10/13/17 35.5 2.85 3.10
GT 171013P00036000 P 10/13/17 36.0 3.30 3.80
GT 171013P00036500 P 10/13/17 36.5 3.50 5.10
GT 171013P00037000 P 10/13/17 37.0 4.10 4.90
GT 171013P00038000 P 10/13/17 38.0 5.20 5.90
GT 171013P00038500 P 10/13/17 38.5 4.30 8.30
GT 171013P00039000 P 10/13/17 39.0 6.20 6.90
GT 171013P00039500 P 10/13/17 39.5 6.80 7.10
GT 171020C00020000 C 10/20/17 20.0 12.40 12.80
GT 171020C00021000 C 10/20/17 21.0 11.50 12.00
GT 171020C00022000 C 10/20/17 22.0 10.40 11.00
GT 171020C00023000 C 10/20/17 23.0 9.50 10.20
GT 171020C00024000 C 10/20/17 24.0 8.30 9.00
GT 171020C00024500 C 10/20/17 24.5 7.70 8.90
GT 171020C00025000 C 10/20/17 25.0 7.50 8.00
GT 171020C00025500 C 10/20/17 25.5 6.80 7.30
GT 171020C00026000 C 10/20/17 26.0 6.40 6.70
GT 171020C00026500 C 10/20/17 26.5 6.00 6.30
GT 171020C00027000 C 10/20/17 27.0 5.50 5.80
GT 171020C00027500 C 10/20/17 27.5 5.00 5.30
GT 171020C00028000 C 10/20/17 28.0 4.50 4.80
GT 171020C00028500 C 10/20/17 28.5 4.00 4.30
GT 171020C00029000 C 10/20/17 29.0 3.50 3.80
GT 171020C00029500 C 10/20/17 29.5 3.10 3.30
GT 171020C00030000 C 10/20/17 30.0 2.65 2.80
GT 171020C00030500 C 10/20/17 30.5 2.20 2.35
GT 171020C00031000 C 10/20/17 31.0 1.75 1.90
GT 171020C00031500 C 10/20/17 31.5 1.35 1.50
GT 171020C00032000 C 10/20/17 32.0 1.00 1.15
GT 171020C00032500 C 10/20/17 32.5 0.70 0.85
GT 171020C00033000 C 10/20/17 33.0 0.45 0.60
GT 171020C00033500 C 10/20/17 33.5 0.30 0.40
GT 171020C00034000 C 10/20/17 34.0 0.15 0.25
GT 171020C00034500 C 10/20/17 34.5 0.05 0.15
GT 171020C00035000 C 10/20/17 35.0 0.00 0.10
GT 171020C00035500 C 10/20/17 35.5 0.00 0.05
GT 171020C00036000 C 10/20/17 36.0 0.00 0.05
GT 171020C00036500 C 10/20/17 36.5 0.00 0.05
GT 171020C00037000 C 10/20/17 37.0 0.00 0.05
GT 171020C00037500 C 10/20/17 37.5 0.00 0.05
GT 171020C00038000 C 10/20/17 38.0 0.00 0.05
GT 171020C00039000 C 10/20/17 39.0 0.00 0.05
GT 171020C00039500 C 10/20/17 39.5 0.00 0.05
GT 171020C00040000 C 10/20/17 40.0 0.00 0.05
GT 171020C00041000 C 10/20/17 41.0 0.00 0.05
GT 171020C00042000 C 10/20/17 42.0 0.00 0.05
GT 171020C00043000 C 10/20/17 43.0 0.00 0.05
GT 171020C00044000 C 10/20/17 44.0 0.00 0.05
GT 171020C00045000 C 10/20/17 45.0 0.00 0.05
GT 171020C00046000 C 10/20/17 46.0 0.00 0.05
GT 171020C00047000 C 10/20/17 47.0 0.00 0.05
GT 171020C00048000 C 10/20/17 48.0 0.00 0.05
GT 171020C00049000 C 10/20/17 49.0 0.00 0.05
GT 171020C00050000 C 10/20/17 50.0 0.00 0.05
GT 171020P00020000 P 10/20/17 20.0 0.00 0.05
GT 171020P00021000 P 10/20/17 21.0 0.00 0.05
GT 171020P00022000 P 10/20/17 22.0 0.00 0.05
GT 171020P00023000 P 10/20/17 23.0 0.00 0.05
GT 171020P00024000 P 10/20/17 24.0 0.00 0.05
GT 171020P00024500 P 10/20/17 24.5 0.00 0.05
GT 171020P00025000 P 10/20/17 25.0 0.00 0.05
GT 171020P00025500 P 10/20/17 25.5 0.00 0.05
GT 171020P00026000 P 10/20/17 26.0 0.00 0.05
GT 171020P00026500 P 10/20/17 26.5 0.00 0.05
GT 171020P00027000 P 10/20/17 27.0 0.00 0.05
GT 171020P00027500 P 10/20/17 27.5 0.00 0.05
GT 171020P00028000 P 10/20/17 28.0 0.00 0.05
GT 171020P00028500 P 10/20/17 28.5 0.00 0.10
GT 171020P00029000 P 10/20/17 29.0 0.00 0.10
GT 171020P00029500 P 10/20/17 29.5 0.00 0.10
GT 171020P00030000 P 10/20/17 30.0 0.05 0.15
GT 171020P00030500 P 10/20/17 30.5 0.10 0.20
GT 171020P00031000 P 10/20/17 31.0 0.20 0.30
GT 171020P00031500 P 10/20/17 31.5 0.30 0.40
GT 171020P00032000 P 10/20/17 32.0 0.45 0.55
GT 171020P00032500 P 10/20/17 32.5 0.65 0.75
GT 171020P00033000 P 10/20/17 33.0 0.90 1.00
GT 171020P00033500 P 10/20/17 33.5 1.20 1.30
GT 171020P00034000 P 10/20/17 34.0 1.55 1.70
GT 171020P00034500 P 10/20/17 34.5 1.95 2.10
GT 171020P00035000 P 10/20/17 35.0 2.25 2.55
GT 171020P00035500 P 10/20/17 35.5 2.85 3.10
GT 171020P00036000 P 10/20/17 36.0 3.30 3.60
GT 171020P00036500 P 10/20/17 36.5 3.80 4.10
GT 171020P00037000 P 10/20/17 37.0 4.30 4.60
GT 171020P00037500 P 10/20/17 37.5 4.80 5.10
GT 171020P00038000 P 10/20/17 38.0 5.20 6.40
GT 171020P00039000 P 10/20/17 39.0 6.20 6.70
GT 171020P00039500 P 10/20/17 39.5 6.60 7.60
GT 171020P00040000 P 10/20/17 40.0 7.30 7.80
GT 171020P00041000 P 10/20/17 41.0 8.30 9.50
GT 171020P00042000 P 10/20/17 42.0 9.20 10.50
GT 171020P00043000 P 10/20/17 43.0 10.20 10.70
GT 171020P00044000 P 10/20/17 44.0 10.90 12.40
GT 171020P00045000 P 10/20/17 45.0 12.30 12.80
GT 171020P00046000 P 10/20/17 46.0 13.10 14.50
GT 171020P00047000 P 10/20/17 47.0 14.00 15.30
GT 171020P00048000 P 10/20/17 48.0 15.30 16.00
GT 171020P00049000 P 10/20/17 49.0 16.30 17.30
GT 171020P00050000 P 10/20/17 50.0 17.30 17.60
GT 171027C00023500 C 10/27/17 23.5 8.30 9.60
GT 171027C00024000 C 10/27/17 24.0 7.80 9.60
GT 171027C00024500 C 10/27/17 24.5 6.30 8.80
GT 171027C00025000 C 10/27/17 25.0 7.40 7.80
GT 171027C00025500 C 10/27/17 25.5 6.90 7.30
GT 171027C00026000 C 10/27/17 26.0 6.40 6.80
GT 171027C00026500 C 10/27/17 26.5 5.80 6.40
GT 171027C00027000 C 10/27/17 27.0 5.30 5.80
GT 171027C00027500 C 10/27/17 27.5 4.90 5.30
GT 171027C00028000 C 10/27/17 28.0 4.40 4.80
GT 171027C00028500 C 10/27/17 28.5 3.90 4.40
GT 171027C00029000 C 10/27/17 29.0 3.40 3.90
GT 171027C00029500 C 10/27/17 29.5 3.10 3.40
GT 171027C00030000 C 10/27/17 30.0 2.75 3.00
GT 171027C00030500 C 10/27/17 30.5 2.30 2.55
GT 171027C00031000 C 10/27/17 31.0 1.90 2.15
GT 171027C00031500 C 10/27/17 31.5 1.55 1.80
GT 171027C00032000 C 10/27/17 32.0 1.25 1.45
GT 171027C00032500 C 10/27/17 32.5 0.95 1.15
GT 171027C00033000 C 10/27/17 33.0 0.70 0.90
GT 171027C00033500 C 10/27/17 33.5 0.50 0.70
GT 171027C00034000 C 10/27/17 34.0 0.30 0.50
GT 171027C00034500 C 10/27/17 34.5 0.20 0.40
GT 171027C00035000 C 10/27/17 35.0 0.10 0.30
GT 171027C00035500 C 10/27/17 35.5 0.00 0.20
GT 171027C00036000 C 10/27/17 36.0 0.00 0.15
GT 171027C00036500 C 10/27/17 36.5 0.00 0.10
GT 171027C00037000 C 10/27/17 37.0 0.00 0.10
GT 171027C00037500 C 10/27/17 37.5 0.00 0.05
GT 171027C00038500 C 10/27/17 38.5 0.00 0.05
GT 171027C00039000 C 10/27/17 39.0 0.00 0.05
GT 171027C00039500 C 10/27/17 39.5 0.00 0.05
GT 171027P00023500 P 10/27/17 23.5 0.00 0.05
GT 171027P00024000 P 10/27/17 24.0 0.00 0.05
GT 171027P00024500 P 10/27/17 24.5 0.00 0.05
GT 171027P00025000 P 10/27/17 25.0 0.00 0.10
GT 171027P00025500 P 10/27/17 25.5 0.00 0.10
GT 171027P00026000 P 10/27/17 26.0 0.00 0.10
GT 171027P00026500 P 10/27/17 26.5 0.00 0.10
GT 171027P00027000 P 10/27/17 27.0 0.00 0.10
GT 171027P00027500 P 10/27/17 27.5 0.00 0.15
GT 171027P00028000 P 10/27/17 28.0 0.00 0.15
GT 171027P00028500 P 10/27/17 28.5 0.00 0.20
GT 171027P00029000 P 10/27/17 29.0 0.05 0.25
GT 171027P00029500 P 10/27/17 29.5 0.10 0.25
GT 171027P00030000 P 10/27/17 30.0 0.15 0.35
GT 171027P00030500 P 10/27/17 30.5 0.25 0.40
GT 171027P00031000 P 10/27/17 31.0 0.35 0.50
GT 171027P00031500 P 10/27/17 31.5 0.40 0.65
GT 171027P00032000 P 10/27/17 32.0 0.65 0.85
GT 171027P00032500 P 10/27/17 32.5 0.85 1.05
GT 171027P00033000 P 10/27/17 33.0 1.05 1.30
GT 171027P00033500 P 10/27/17 33.5 1.40 1.60
GT 171027P00034000 P 10/27/17 34.0 1.70 1.90
GT 171027P00034500 P 10/27/17 34.5 2.10 2.30
GT 171027P00035000 P 10/27/17 35.0 2.35 2.70
GT 171027P00035500 P 10/27/17 35.5 2.80 3.20
GT 171027P00036000 P 10/27/17 36.0 3.30 3.70
GT 171027P00036500 P 10/27/17 36.5 3.80 4.10
GT 171027P00037000 P 10/27/17 37.0 4.30 4.60
GT 171027P00037500 P 10/27/17 37.5 4.80 5.10
GT 171027P00038500 P 10/27/17 38.5 5.80 6.10
GT 171027P00039000 P 10/27/17 39.0 5.90 6.60
GT 171027P00039500 P 10/27/17 39.5 6.70 7.10
GT 171103C00025500 C 11/03/17 25.5 6.80 7.30
GT 171103C00026000 C 11/03/17 26.0 6.30 6.80
GT 171103C00026500 C 11/03/17 26.5 6.00 6.40
GT 171103C00027000 C 11/03/17 27.0 5.50 5.80
GT 171103C00027500 C 11/03/17 27.5 4.90 5.40
GT 171103C00028000 C 11/03/17 28.0 4.40 4.90
GT 171103C00028500 C 11/03/17 28.5 3.90 4.50
GT 171103C00029000 C 11/03/17 29.0 3.50 3.90
GT 171103C00029500 C 11/03/17 29.5 3.00 3.60
GT 171103C00030000 C 11/03/17 30.0 2.75 3.10
GT 171103C00030500 C 11/03/17 30.5 2.30 2.65
GT 171103C00031000 C 11/03/17 31.0 2.00 2.25
GT 171103C00031500 C 11/03/17 31.5 1.65 1.90
GT 171103C00032000 C 11/03/17 32.0 1.30 1.55
GT 171103C00032500 C 11/03/17 32.5 1.05 1.25
GT 171103C00033000 C 11/03/17 33.0 0.80 1.00
GT 171103C00033500 C 11/03/17 33.5 0.60 0.80
GT 171103C00034000 C 11/03/17 34.0 0.40 0.60
GT 171103C00034500 C 11/03/17 34.5 0.30 0.50
GT 171103C00035000 C 11/03/17 35.0 0.20 0.35
GT 171103C00035500 C 11/03/17 35.5 0.10 0.25
GT 171103C00036000 C 11/03/17 36.0 0.05 0.20
GT 171103C00036500 C 11/03/17 36.5 0.00 0.15
GT 171103C00037000 C 11/03/17 37.0 0.00 0.10
GT 171103C00037500 C 11/03/17 37.5 0.00 0.10
GT 171103C00038000 C 11/03/17 38.0 0.00 0.10
GT 171103C00038500 C 11/03/17 38.5 0.00 0.10
GT 171103C00039000 C 11/03/17 39.0 0.00 0.05
GT 171103C00039500 C 11/03/17 39.5 0.00 0.05
GT 171103P00025500 P 11/03/17 25.5 0.00 0.10
GT 171103P00026000 P 11/03/17 26.0 0.00 0.10
GT 171103P00026500 P 11/03/17 26.5 0.00 0.15
GT 171103P00027000 P 11/03/17 27.0 0.00 0.15
GT 171103P00027500 P 11/03/17 27.5 0.00 0.20
GT 171103P00028000 P 11/03/17 28.0 0.05 0.25
GT 171103P00028500 P 11/03/17 28.5 0.00 0.25
GT 171103P00029000 P 11/03/17 29.0 0.05 0.30
GT 171103P00029500 P 11/03/17 29.5 0.15 0.35
GT 171103P00030000 P 11/03/17 30.0 0.25 0.45
GT 171103P00030500 P 11/03/17 30.5 0.35 0.55
GT 171103P00031000 P 11/03/17 31.0 0.45 0.65
GT 171103P00031500 P 11/03/17 31.5 0.60 0.80
GT 171103P00032000 P 11/03/17 32.0 0.80 1.00
GT 171103P00032500 P 11/03/17 32.5 1.00 1.20
GT 171103P00033000 P 11/03/17 33.0 1.30 1.45
GT 171103P00033500 P 11/03/17 33.5 1.55 1.75
GT 171103P00034000 P 11/03/17 34.0 1.90 2.10
GT 171103P00034500 P 11/03/17 34.5 1.85 2.55
GT 171103P00035000 P 11/03/17 35.0 2.30 2.85
GT 171103P00035500 P 11/03/17 35.5 3.00 3.30
GT 171103P00036000 P 11/03/17 36.0 3.40 3.90
GT 171103P00036500 P 11/03/17 36.5 3.70 4.40
GT 171103P00037000 P 11/03/17 37.0 4.20 4.90
GT 171103P00037500 P 11/03/17 37.5 4.80 5.70
GT 171103P00038000 P 11/03/17 38.0 5.30 5.70
GT 171103P00038500 P 11/03/17 38.5 5.80 6.20
GT 171103P00039000 P 11/03/17 39.0 6.30 6.60
GT 171103P00039500 P 11/03/17 39.5 6.80 7.30
GT 171117C00018000 C 11/17/17 18.0 14.40 14.80
GT 171117C00019000 C 11/17/17 19.0 13.20 13.90
GT 171117C00020000 C 11/17/17 20.0 12.30 12.90
GT 171117C00021000 C 11/17/17 21.0 11.00 12.80
GT 171117C00022000 C 11/17/17 22.0 10.30 11.00
GT 171117C00023000 C 11/17/17 23.0 9.50 9.70
GT 171117C00024000 C 11/17/17 24.0 8.50 8.70
GT 171117C00025000 C 11/17/17 25.0 7.50 7.70
GT 171117C00026000 C 11/17/17 26.0 6.50 6.80
GT 171117C00027000 C 11/17/17 27.0 5.50 5.80
GT 171117C00028000 C 11/17/17 28.0 4.60 4.90
GT 171117C00029000 C 11/17/17 29.0 3.70 4.00
GT 171117C00030000 C 11/17/17 30.0 2.95 3.30
GT 171117C00031000 C 11/17/17 31.0 2.20 2.35
GT 171117C00032000 C 11/17/17 32.0 1.55 1.70
GT 171117C00033000 C 11/17/17 33.0 1.00 1.10
GT 171117C00034000 C 11/17/17 34.0 0.60 0.75
GT 171117C00035000 C 11/17/17 35.0 0.35 0.45
GT 171117C00036000 C 11/17/17 36.0 0.15 0.30
GT 171117C00037000 C 11/17/17 37.0 0.00 0.15
GT 171117C00038000 C 11/17/17 38.0 0.00 0.10
GT 171117C00039000 C 11/17/17 39.0 0.00 0.05
GT 171117C00040000 C 11/17/17 40.0 0.00 0.05
GT 171117C00041000 C 11/17/17 41.0 0.00 0.05
GT 171117C00042000 C 11/17/17 42.0 0.00 0.05
GT 171117C00043000 C 11/17/17 43.0 0.00 0.05
GT 171117C00044000 C 11/17/17 44.0 0.00 0.05
GT 171117P00018000 P 11/17/17 18.0 0.00 0.05
GT 171117P00019000 P 11/17/17 19.0 0.00 0.05
GT 171117P00020000 P 11/17/17 20.0 0.00 0.05
GT 171117P00021000 P 11/17/17 21.0 0.00 0.05
GT 171117P00022000 P 11/17/17 22.0 0.00 0.05
GT 171117P00023000 P 11/17/17 23.0 0.00 0.10
GT 171117P00024000 P 11/17/17 24.0 0.00 0.10
GT 171117P00025000 P 11/17/17 25.0 0.00 0.10
GT 171117P00026000 P 11/17/17 26.0 0.00 0.15
GT 171117P00027000 P 11/17/17 27.0 0.05 0.20
GT 171117P00028000 P 11/17/17 28.0 0.15 0.25
GT 171117P00029000 P 11/17/17 29.0 0.25 0.35
GT 171117P00030000 P 11/17/17 30.0 0.40 0.55
GT 171117P00031000 P 11/17/17 31.0 0.65 0.80
GT 171117P00032000 P 11/17/17 32.0 1.00 1.15
GT 171117P00033000 P 11/17/17 33.0 1.45 1.60
GT 171117P00034000 P 11/17/17 34.0 2.05 2.20
GT 171117P00035000 P 11/17/17 35.0 2.75 3.00
GT 171117P00036000 P 11/17/17 36.0 3.50 3.80
GT 171117P00037000 P 11/17/17 37.0 4.40 4.70
GT 171117P00038000 P 11/17/17 38.0 5.40 5.70
GT 171117P00039000 P 11/17/17 39.0 6.30 6.60
GT 171117P00040000 P 11/17/17 40.0 7.30 7.60
GT 171117P00041000 P 11/17/17 41.0 8.10 9.50
GT 171117P00042000 P 11/17/17 42.0 9.30 9.60
GT 171117P00043000 P 11/17/17 43.0 10.00 11.40
GT 171117P00044000 P 11/17/17 44.0 11.30 11.60
GT 180119C00013000 C 01/19/18 13.0 19.50 19.70
GT 180119C00015000 C 01/19/18 15.0 17.30 18.00
GT 180119C00018000 C 01/19/18 18.0 14.20 14.80
GT 180119C00019000 C 01/19/18 19.0 13.40 13.70
GT 180119C00020000 C 01/19/18 20.0 12.50 12.70
GT 180119C00021000 C 01/19/18 21.0 11.50 11.70
GT 180119C00022000 C 01/19/18 22.0 10.50 10.70
GT 180119C00023000 C 01/19/18 23.0 9.50 9.80
GT 180119C00024000 C 01/19/18 24.0 8.50 8.80
GT 180119C00025000 C 01/19/18 25.0 7.60 7.90
GT 180119C00026000 C 01/19/18 26.0 6.60 6.90
GT 180119C00027000 C 01/19/18 27.0 5.80 6.10
GT 180119C00028000 C 01/19/18 28.0 4.90 5.20
GT 180119C00029000 C 01/19/18 29.0 4.10 4.30
GT 180119C00030000 C 01/19/18 30.0 3.40 3.60
GT 180119C00031000 C 01/19/18 31.0 2.70 2.85
GT 180119C00032000 C 01/19/18 32.0 2.10 2.20
GT 180119C00033000 C 01/19/18 33.0 1.50 1.65
GT 180119C00034000 C 01/19/18 34.0 1.10 1.25
GT 180119C00035000 C 01/19/18 35.0 0.75 0.90
GT 180119C00036000 C 01/19/18 36.0 0.50 0.60
GT 180119C00037000 C 01/19/18 37.0 0.30 0.40
GT 180119C00038000 C 01/19/18 38.0 0.15 0.30
GT 180119C00039000 C 01/19/18 39.0 0.00 0.20
GT 180119C00040000 C 01/19/18 40.0 0.00 0.15
GT 180119C00041000 C 01/19/18 41.0 0.00 0.10
GT 180119C00042000 C 01/19/18 42.0 0.00 0.05
GT 180119C00043000 C 01/19/18 43.0 0.00 0.05
GT 180119C00044000 C 01/19/18 44.0 0.00 0.05
GT 180119C00045000 C 01/19/18 45.0 0.00 0.05
GT 180119C00046000 C 01/19/18 46.0 0.00 0.05
GT 180119C00047000 C 01/19/18 47.0 0.00 0.05
GT 180119C00048000 C 01/19/18 48.0 0.00 0.05
GT 180119C00049000 C 01/19/18 49.0 0.00 0.05
GT 180119C00050000 C 01/19/18 50.0 0.00 0.05
GT 180119P00013000 P 01/19/18 13.0 0.00 0.05
GT 180119P00015000 P 01/19/18 15.0 0.00 0.05
GT 180119P00018000 P 01/19/18 18.0 0.00 0.05
GT 180119P00019000 P 01/19/18 19.0 0.00 0.05
GT 180119P00020000 P 01/19/18 20.0 0.00 0.10
GT 180119P00021000 P 01/19/18 21.0 0.00 0.10
GT 180119P00022000 P 01/19/18 22.0 0.00 0.10
GT 180119P00023000 P 01/19/18 23.0 0.00 0.15
GT 180119P00024000 P 01/19/18 24.0 0.05 0.20
GT 180119P00025000 P 01/19/18 25.0 0.10 0.25
GT 180119P00026000 P 01/19/18 26.0 0.20 0.30
GT 180119P00027000 P 01/19/18 27.0 0.25 0.40
GT 180119P00028000 P 01/19/18 28.0 0.40 0.50
GT 180119P00029000 P 01/19/18 29.0 0.55 0.65
GT 180119P00030000 P 01/19/18 30.0 0.75 0.90
GT 180119P00031000 P 01/19/18 31.0 1.05 1.20
GT 180119P00032000 P 01/19/18 32.0 1.45 1.60
GT 180119P00033000 P 01/19/18 33.0 1.90 2.05
GT 180119P00034000 P 01/19/18 34.0 2.45 2.55
GT 180119P00035000 P 01/19/18 35.0 3.10 3.30
GT 180119P00036000 P 01/19/18 36.0 3.80 4.00
GT 180119P00037000 P 01/19/18 37.0 4.60 4.90
GT 180119P00038000 P 01/19/18 38.0 5.50 5.80
GT 180119P00039000 P 01/19/18 39.0 6.40 6.70
GT 180119P00040000 P 01/19/18 40.0 7.30 7.60
GT 180119P00041000 P 01/19/18 41.0 8.30 8.60
GT 180119P00042000 P 01/19/18 42.0 9.30 9.60
GT 180119P00043000 P 01/19/18 43.0 10.30 10.60
GT 180119P00044000 P 01/19/18 44.0 10.00 12.60
GT 180119P00045000 P 01/19/18 45.0 11.30 13.70
GT 180119P00046000 P 01/19/18 46.0 12.80 14.20
GT 180119P00047000 P 01/19/18 47.0 13.40 15.20
GT 180119P00048000 P 01/19/18 48.0 14.10 16.20
GT 180119P00049000 P 01/19/18 49.0 15.50 17.20
GT 180119P00050000 P 01/19/18 50.0 17.10 17.60
GT 180420C00018000 C 04/20/18 18.0 14.20 15.00
GT 180420C00019000 C 04/20/18 19.0 13.00 14.70
GT 180420C00020000 C 04/20/18 20.0 10.70 14.90
GT 180420C00021000 C 04/20/18 21.0 10.70 12.80
GT 180420C00022000 C 04/20/18 22.0 9.50 12.40
GT 180420C00023000 C 04/20/18 23.0 9.50 10.20
GT 180420C00024000 C 04/20/18 24.0 8.60 9.40
GT 180420C00025000 C 04/20/18 25.0 7.90 8.60
GT 180420C00026000 C 04/20/18 26.0 7.00 7.70
GT 180420C00027000 C 04/20/18 27.0 6.20 6.60
GT 180420C00028000 C 04/20/18 28.0 5.40 5.80
GT 180420C00029000 C 04/20/18 29.0 4.60 5.20
GT 180420C00030000 C 04/20/18 30.0 3.90 4.30
GT 180420C00031000 C 04/20/18 31.0 3.30 3.60
GT 180420C00032000 C 04/20/18 32.0 2.75 2.95
GT 180420C00033000 C 04/20/18 33.0 2.20 2.45
GT 180420C00034000 C 04/20/18 34.0 1.75 2.00
GT 180420C00035000 C 04/20/18 35.0 1.35 1.70
GT 180420C00036000 C 04/20/18 36.0 1.05 1.25
GT 180420C00037000 C 04/20/18 37.0 0.75 0.95
GT 180420C00038000 C 04/20/18 38.0 0.55 0.75
GT 180420C00039000 C 04/20/18 39.0 0.40 0.60
GT 180420C00040000 C 04/20/18 40.0 0.25 0.45
GT 180420C00041000 C 04/20/18 41.0 0.15 0.35
GT 180420P00018000 P 04/20/18 18.0 0.00 0.15
GT 180420P00019000 P 04/20/18 19.0 0.00 0.20
GT 180420P00020000 P 04/20/18 20.0 0.05 0.20
GT 180420P00021000 P 04/20/18 21.0 0.10 0.25
GT 180420P00022000 P 04/20/18 22.0 0.15 0.30
GT 180420P00023000 P 04/20/18 23.0 0.20 0.35
GT 180420P00024000 P 04/20/18 24.0 0.25 0.45
GT 180420P00025000 P 04/20/18 25.0 0.40 0.55
GT 180420P00026000 P 04/20/18 26.0 0.50 0.70
GT 180420P00027000 P 04/20/18 27.0 0.65 0.85
GT 180420P00028000 P 04/20/18 28.0 0.85 1.05
GT 180420P00029000 P 04/20/18 29.0 1.05 1.25
GT 180420P00030000 P 04/20/18 30.0 1.35 1.55
GT 180420P00031000 P 04/20/18 31.0 1.70 1.80
GT 180420P00032000 P 04/20/18 32.0 2.05 2.30
GT 180420P00033000 P 04/20/18 33.0 2.55 2.75
GT 180420P00034000 P 04/20/18 34.0 3.00 3.30
GT 180420P00035000 P 04/20/18 35.0 3.70 4.00
GT 180420P00036000 P 04/20/18 36.0 4.30 4.70
GT 180420P00037000 P 04/20/18 37.0 4.90 5.40
GT 180420P00038000 P 04/20/18 38.0 5.80 6.20
GT 180420P00039000 P 04/20/18 39.0 6.60 7.20
GT 180420P00040000 P 04/20/18 40.0 7.50 7.90
GT 180420P00041000 P 04/20/18 41.0 8.40 8.90
GT 190118C00015000 C 01/18/19 15.0 16.90 18.50
GT 190118C00018000 C 01/18/19 18.0 14.10 15.80
GT 190118C00020000 C 01/18/19 20.0 12.60 13.50
GT 190118C00023000 C 01/18/19 23.0 10.30 11.00
GT 190118C00025000 C 01/18/19 25.0 8.80 9.20
GT 190118C00028000 C 01/18/19 28.0 6.50 7.30
GT 190118C00030000 C 01/18/19 30.0 5.30 5.70
GT 190118C00032000 C 01/18/19 32.0 4.20 4.60
GT 190118C00035000 C 01/18/19 35.0 2.85 3.20
GT 190118C00037000 C 01/18/19 37.0 2.15 2.50
GT 190118C00040000 C 01/18/19 40.0 1.35 1.60
GT 190118C00042000 C 01/18/19 42.0 0.95 1.30
GT 190118C00045000 C 01/18/19 45.0 0.55 0.85
GT 190118C00050000 C 01/18/19 50.0 0.15 0.45
GT 190118P00015000 P 01/18/19 15.0 0.15 0.30
GT 190118P00018000 P 01/18/19 18.0 0.30 0.50
GT 190118P00020000 P 01/18/19 20.0 0.45 0.70
GT 190118P00023000 P 01/18/19 23.0 0.85 1.05
GT 190118P00025000 P 01/18/19 25.0 1.25 1.40
GT 190118P00028000 P 01/18/19 28.0 1.95 2.30
GT 190118P00030000 P 01/18/19 30.0 2.60 3.00
GT 190118P00032000 P 01/18/19 32.0 3.40 3.90
GT 190118P00035000 P 01/18/19 35.0 5.00 5.50
GT 190118P00037000 P 01/18/19 37.0 6.20 6.80
GT 190118P00040000 P 01/18/19 40.0 7.90 9.50
GT 190118P00042000 P 01/18/19 42.0 9.50 11.10
GT 190118P00045000 P 01/18/19 45.0 12.00 13.30
GT 190118P00050000 P 01/18/19 50.0 16.90 18.00
GT 200117C00018000 C 01/17/20 18.0 14.50 16.10
GT 200117C00020000 C 01/17/20 20.0 13.00 14.50
GT 200117C00023000 C 01/17/20 23.0 10.30 13.10
GT 200117C00025000 C 01/17/20 25.0 9.10 10.80
GT 200117C00028000 C 01/17/20 28.0 7.00 9.70
GT 200117C00030000 C 01/17/20 30.0 6.70 7.40
GT 200117C00032000 C 01/17/20 32.0 5.60 6.30
GT 200117C00035000 C 01/17/20 35.0 4.30 5.00
GT 200117C00037000 C 01/17/20 37.0 3.40 4.20
GT 200117C00040000 C 01/17/20 40.0 2.55 3.30
GT 200117C00042000 C 01/17/20 42.0 2.10 2.75
GT 200117C00045000 C 01/17/20 45.0 1.50 2.05
GT 200117P00018000 P 01/17/20 18.0 0.65 0.95
GT 200117P00020000 P 01/17/20 20.0 0.95 1.25
GT 200117P00023000 P 01/17/20 23.0 1.50 1.90
GT 200117P00025000 P 01/17/20 25.0 1.80 2.35
GT 200117P00028000 P 01/17/20 28.0 2.90 3.40
GT 200117P00030000 P 01/17/20 30.0 3.70 4.30
GT 200117P00032000 P 01/17/20 32.0 4.50 5.20
GT 200117P00035000 P 01/17/20 35.0 6.10 6.80
GT 200117P00037000 P 01/17/20 37.0 6.90 8.10
GT 200117P00040000 P 01/17/20 40.0 9.20 10.10
GT 200117P00042000 P 01/17/20 42.0 10.70 11.50
GT 200117P00045000 P 01/17/20 45.0 13.00 13.80

OPRA data is delayed 15 minutes.