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 (2014-06-20)Premium Content

Goodyear Tire And Rubber Company (GT)
As of Jul 29 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GT 140801C00018000 C 08/01/14 18.0 9.50 10.20
GT 140801C00019000 C 08/01/14 19.0 8.50 9.30
GT 140801C00019500 C 08/01/14 19.5 8.00 8.80
GT 140801C00020000 C 08/01/14 20.0 7.50 8.30
GT 140801C00020500 C 08/01/14 20.5 7.00 7.60
GT 140801C00021000 C 08/01/14 21.0 6.50 7.10
GT 140801C00021500 C 08/01/14 21.5 6.00 6.60
GT 140801C00022000 C 08/01/14 22.0 5.50 6.10
GT 140801C00022500 C 08/01/14 22.5 5.00 5.60
GT 140801C00023000 C 08/01/14 23.0 4.50 5.10
GT 140801C00023500 C 08/01/14 23.5 4.10 4.60
GT 140801C00024000 C 08/01/14 24.0 3.60 3.80
GT 140801C00024500 C 08/01/14 24.5 3.10 3.40
GT 140801C00025000 C 08/01/14 25.0 2.70 2.90
GT 140801C00025500 C 08/01/14 25.5 2.25 2.45
GT 140801C00026000 C 08/01/14 26.0 1.85 2.05
GT 140801C00026500 C 08/01/14 26.5 1.50 1.65
GT 140801C00027000 C 08/01/14 27.0 1.20 1.35
GT 140801C00027500 C 08/01/14 27.5 0.90 1.10
GT 140801C00028000 C 08/01/14 28.0 0.70 0.80
GT 140801C00028500 C 08/01/14 28.5 0.50 0.65
GT 140801C00029000 C 08/01/14 29.0 0.35 0.50
GT 140801C00029500 C 08/01/14 29.5 0.25 0.30
GT 140801C00030000 C 08/01/14 30.0 0.15 0.30
GT 140801C00030500 C 08/01/14 30.5 0.10 0.25
GT 140801C00031000 C 08/01/14 31.0 0.05 0.20
GT 140801C00031500 C 08/01/14 31.5 0.00 0.15
GT 140801C00032000 C 08/01/14 32.0 0.00 0.10
GT 140801C00032500 C 08/01/14 32.5 0.00 0.10
GT 140801C00033000 C 08/01/14 33.0 0.00 0.05
GT 140801C00033500 C 08/01/14 33.5 0.00 0.05
GT 140801C00034000 C 08/01/14 34.0 0.00 0.05
GT 140801C00034500 C 08/01/14 34.5 0.00 0.05
GT 140801C00035000 C 08/01/14 35.0 0.00 0.05
GT 140801C00035500 C 08/01/14 35.5 0.00 0.05
GT 140801C00036000 C 08/01/14 36.0 0.00 0.05
GT 140801C00036500 C 08/01/14 36.5 0.00 0.05
GT 140801C00037000 C 08/01/14 37.0 0.00 0.05
GT 140801C00037500 C 08/01/14 37.5 0.00 0.05
GT 140801P00018000 P 08/01/14 18.0 0.00 0.05
GT 140801P00019000 P 08/01/14 19.0 0.00 0.05
GT 140801P00019500 P 08/01/14 19.5 0.00 0.05
GT 140801P00020000 P 08/01/14 20.0 0.00 0.05
GT 140801P00020500 P 08/01/14 20.5 0.00 0.05
GT 140801P00021000 P 08/01/14 21.0 0.00 0.05
GT 140801P00021500 P 08/01/14 21.5 0.00 0.05
GT 140801P00022000 P 08/01/14 22.0 0.00 0.05
GT 140801P00022500 P 08/01/14 22.5 0.00 0.05
GT 140801P00023000 P 08/01/14 23.0 0.00 0.05
GT 140801P00023500 P 08/01/14 23.5 0.00 0.10
GT 140801P00024000 P 08/01/14 24.0 0.00 0.10
GT 140801P00024500 P 08/01/14 24.5 0.05 0.15
GT 140801P00025000 P 08/01/14 25.0 0.10 0.20
GT 140801P00025500 P 08/01/14 25.5 0.15 0.30
GT 140801P00026000 P 08/01/14 26.0 0.30 0.40
GT 140801P00026500 P 08/01/14 26.5 0.40 0.55
GT 140801P00027000 P 08/01/14 27.0 0.65 0.70
GT 140801P00027500 P 08/01/14 27.5 0.85 0.95
GT 140801P00028000 P 08/01/14 28.0 1.10 1.25
GT 140801P00028500 P 08/01/14 28.5 1.40 1.55
GT 140801P00029000 P 08/01/14 29.0 1.75 1.90
GT 140801P00029500 P 08/01/14 29.5 2.15 2.30
GT 140801P00030000 P 08/01/14 30.0 2.55 2.70
GT 140801P00030500 P 08/01/14 30.5 2.95 3.20
GT 140801P00031000 P 08/01/14 31.0 3.40 3.60
GT 140801P00031500 P 08/01/14 31.5 3.90 4.10
GT 140801P00032000 P 08/01/14 32.0 4.40 4.60
GT 140801P00032500 P 08/01/14 32.5 4.80 5.10
GT 140801P00033000 P 08/01/14 33.0 5.00 5.50
GT 140801P00033500 P 08/01/14 33.5 5.50 6.00
GT 140801P00034000 P 08/01/14 34.0 6.00 6.50
GT 140801P00034500 P 08/01/14 34.5 6.40 7.00
GT 140801P00035000 P 08/01/14 35.0 6.90 7.50
GT 140801P00035500 P 08/01/14 35.5 7.40 8.00
GT 140801P00036000 P 08/01/14 36.0 7.90 8.50
GT 140801P00036500 P 08/01/14 36.5 8.30 9.10
GT 140801P00037000 P 08/01/14 37.0 8.90 9.80
GT 140801P00037500 P 08/01/14 37.5 9.40 10.10
GT 140808C00019000 C 08/08/14 19.0 8.10 9.30
GT 140808C00020000 C 08/08/14 20.0 7.20 9.00
GT 140808C00020500 C 08/08/14 20.5 7.00 7.60
GT 140808C00021000 C 08/08/14 21.0 6.50 7.10
GT 140808C00021500 C 08/08/14 21.5 6.00 6.60
GT 140808C00022000 C 08/08/14 22.0 5.60 6.10
GT 140808C00022500 C 08/08/14 22.5 5.10 5.60
GT 140808C00023000 C 08/08/14 23.0 4.60 5.20
GT 140808C00023500 C 08/08/14 23.5 4.10 4.70
GT 140808C00024000 C 08/08/14 24.0 3.60 3.90
GT 140808C00024500 C 08/08/14 24.5 3.20 3.40
GT 140808C00025000 C 08/08/14 25.0 2.75 2.95
GT 140808C00025500 C 08/08/14 25.5 2.35 2.50
GT 140808C00026000 C 08/08/14 26.0 1.95 2.10
GT 140808C00026500 C 08/08/14 26.5 1.60 1.75
GT 140808C00027000 C 08/08/14 27.0 1.30 1.45
GT 140808C00027500 C 08/08/14 27.5 1.05 1.15
GT 140808C00028000 C 08/08/14 28.0 0.80 0.90
GT 140808C00028500 C 08/08/14 28.5 0.60 0.70
GT 140808C00029000 C 08/08/14 29.0 0.45 0.55
GT 140808C00029500 C 08/08/14 29.5 0.35 0.45
GT 140808C00030000 C 08/08/14 30.0 0.25 0.35
GT 140808C00030500 C 08/08/14 30.5 0.20 0.30
GT 140808C00031000 C 08/08/14 31.0 0.15 0.20
GT 140808C00031500 C 08/08/14 31.5 0.10 0.20
GT 140808C00032000 C 08/08/14 32.0 0.05 0.15
GT 140808C00032500 C 08/08/14 32.5 0.05 0.10
GT 140808C00033000 C 08/08/14 33.0 0.00 0.10
GT 140808C00033500 C 08/08/14 33.5 0.00 0.10
GT 140808C00034000 C 08/08/14 34.0 0.00 0.10
GT 140808C00034500 C 08/08/14 34.5 0.00 0.05
GT 140808C00035000 C 08/08/14 35.0 0.00 0.05
GT 140808P00019000 P 08/08/14 19.0 0.00 0.05
GT 140808P00020000 P 08/08/14 20.0 0.00 0.05
GT 140808P00020500 P 08/08/14 20.5 0.00 0.05
GT 140808P00021000 P 08/08/14 21.0 0.00 0.05
GT 140808P00021500 P 08/08/14 21.5 0.00 0.05
GT 140808P00022000 P 08/08/14 22.0 0.00 0.10
GT 140808P00022500 P 08/08/14 22.5 0.00 0.10
GT 140808P00023000 P 08/08/14 23.0 0.00 0.10
GT 140808P00023500 P 08/08/14 23.5 0.05 0.15
GT 140808P00024000 P 08/08/14 24.0 0.05 0.15
GT 140808P00024500 P 08/08/14 24.5 0.10 0.20
GT 140808P00025000 P 08/08/14 25.0 0.15 0.25
GT 140808P00025500 P 08/08/14 25.5 0.25 0.35
GT 140808P00026000 P 08/08/14 26.0 0.35 0.50
GT 140808P00026500 P 08/08/14 26.5 0.50 0.65
GT 140808P00027000 P 08/08/14 27.0 0.70 0.85
GT 140808P00027500 P 08/08/14 27.5 0.95 1.05
GT 140808P00028000 P 08/08/14 28.0 1.20 1.30
GT 140808P00028500 P 08/08/14 28.5 1.50 1.65
GT 140808P00029000 P 08/08/14 29.0 1.85 2.00
GT 140808P00029500 P 08/08/14 29.5 2.20 2.35
GT 140808P00030000 P 08/08/14 30.0 2.60 2.75
GT 140808P00030500 P 08/08/14 30.5 3.00 3.20
GT 140808P00031000 P 08/08/14 31.0 3.50 3.70
GT 140808P00031500 P 08/08/14 31.5 3.90 4.10
GT 140808P00032000 P 08/08/14 32.0 4.40 4.60
GT 140808P00032500 P 08/08/14 32.5 4.90 5.10
GT 140808P00033000 P 08/08/14 33.0 5.00 5.60
GT 140808P00033500 P 08/08/14 33.5 5.50 6.10
GT 140808P00034000 P 08/08/14 34.0 6.00 6.50
GT 140808P00034500 P 08/08/14 34.5 6.50 7.00
GT 140808P00035000 P 08/08/14 35.0 6.90 7.50
GT 140816C00019000 C 08/16/14 19.0 8.20 9.20
GT 140816C00020000 C 08/16/14 20.0 7.10 8.70
GT 140816C00021000 C 08/16/14 21.0 6.60 7.10
GT 140816C00022000 C 08/16/14 22.0 5.60 6.10
GT 140816C00023000 C 08/16/14 23.0 4.60 5.00
GT 140816C00023500 C 08/16/14 23.5 4.10 4.70
GT 140816C00024000 C 08/16/14 24.0 3.70 3.90
GT 140816C00024500 C 08/16/14 24.5 3.20 3.40
GT 140816C00025000 C 08/16/14 25.0 2.80 2.95
GT 140816C00025500 C 08/16/14 25.5 2.40 2.55
GT 140816C00026000 C 08/16/14 26.0 2.05 2.20
GT 140816C00026500 C 08/16/14 26.5 1.70 1.85
GT 140816C00027000 C 08/16/14 27.0 1.40 1.50
GT 140816C00027500 C 08/16/14 27.5 1.10 1.25
GT 140816C00028000 C 08/16/14 28.0 0.90 1.00
GT 140816C00028500 C 08/16/14 28.5 0.70 0.80
GT 140816C00029000 C 08/16/14 29.0 0.50 0.65
GT 140816C00029500 C 08/16/14 29.5 0.40 0.50
GT 140816C00030000 C 08/16/14 30.0 0.35 0.40
GT 140816C00030500 C 08/16/14 30.5 0.20 0.30
GT 140816C00031000 C 08/16/14 31.0 0.15 0.25
GT 140816C00031500 C 08/16/14 31.5 0.10 0.20
GT 140816C00032000 C 08/16/14 32.0 0.05 0.15
GT 140816C00032500 C 08/16/14 32.5 0.05 0.15
GT 140816C00033000 C 08/16/14 33.0 0.05 0.10
GT 140816C00034000 C 08/16/14 34.0 0.00 0.10
GT 140816C00035000 C 08/16/14 35.0 0.00 0.10
GT 140816P00019000 P 08/16/14 19.0 0.00 0.05
GT 140816P00020000 P 08/16/14 20.0 0.00 0.05
GT 140816P00021000 P 08/16/14 21.0 0.00 0.05
GT 140816P00022000 P 08/16/14 22.0 0.00 0.10
GT 140816P00023000 P 08/16/14 23.0 0.05 0.10
GT 140816P00023500 P 08/16/14 23.5 0.05 0.15
GT 140816P00024000 P 08/16/14 24.0 0.10 0.20
GT 140816P00024500 P 08/16/14 24.5 0.15 0.25
GT 140816P00025000 P 08/16/14 25.0 0.20 0.30
GT 140816P00025500 P 08/16/14 25.5 0.30 0.40
GT 140816P00026000 P 08/16/14 26.0 0.45 0.55
GT 140816P00026500 P 08/16/14 26.5 0.60 0.70
GT 140816P00027000 P 08/16/14 27.0 0.80 0.90
GT 140816P00027500 P 08/16/14 27.5 1.00 1.10
GT 140816P00028000 P 08/16/14 28.0 1.25 1.40
GT 140816P00028500 P 08/16/14 28.5 1.55 1.70
GT 140816P00029000 P 08/16/14 29.0 1.90 2.05
GT 140816P00029500 P 08/16/14 29.5 2.25 2.45
GT 140816P00030000 P 08/16/14 30.0 2.65 2.80
GT 140816P00030500 P 08/16/14 30.5 3.10 3.20
GT 140816P00031000 P 08/16/14 31.0 3.50 3.70
GT 140816P00031500 P 08/16/14 31.5 3.90 4.20
GT 140816P00032000 P 08/16/14 32.0 4.40 4.60
GT 140816P00032500 P 08/16/14 32.5 4.90 5.10
GT 140816P00033000 P 08/16/14 33.0 5.40 5.60
GT 140816P00034000 P 08/16/14 34.0 6.00 6.50
GT 140816P00035000 P 08/16/14 35.0 6.90 7.50
GT 140822C00019000 C 08/22/14 19.0 7.70 9.50
GT 140822C00020000 C 08/22/14 20.0 7.30 8.60
GT 140822C00020500 C 08/22/14 20.5 7.00 7.70
GT 140822C00021000 C 08/22/14 21.0 6.60 7.10
GT 140822C00021500 C 08/22/14 21.5 6.10 6.60
GT 140822C00022000 C 08/22/14 22.0 5.60 6.20
GT 140822C00022500 C 08/22/14 22.5 5.10 5.70
GT 140822C00023000 C 08/22/14 23.0 4.60 5.00
GT 140822C00023500 C 08/22/14 23.5 4.20 4.40
GT 140822C00024000 C 08/22/14 24.0 3.70 3.90
GT 140822C00024500 C 08/22/14 24.5 3.30 3.50
GT 140822C00025000 C 08/22/14 25.0 2.85 3.00
GT 140822C00025500 C 08/22/14 25.5 2.45 2.65
GT 140822C00026000 C 08/22/14 26.0 2.10 2.25
GT 140822C00026500 C 08/22/14 26.5 1.75 1.90
GT 140822C00027000 C 08/22/14 27.0 1.45 1.60
GT 140822C00027500 C 08/22/14 27.5 1.20 1.35
GT 140822C00028000 C 08/22/14 28.0 0.95 1.10
GT 140822C00028500 C 08/22/14 28.5 0.75 0.90
GT 140822C00029000 C 08/22/14 29.0 0.65 0.75
GT 140822C00029500 C 08/22/14 29.5 0.45 0.60
GT 140822C00030000 C 08/22/14 30.0 0.35 0.50
GT 140822C00030500 C 08/22/14 30.5 0.30 0.35
GT 140822C00031000 C 08/22/14 31.0 0.20 0.30
GT 140822C00031500 C 08/22/14 31.5 0.15 0.25
GT 140822C00032000 C 08/22/14 32.0 0.10 0.20
GT 140822C00032500 C 08/22/14 32.5 0.05 0.15
GT 140822C00033000 C 08/22/14 33.0 0.05 0.15
GT 140822C00033500 C 08/22/14 33.5 0.05 0.10
GT 140822C00034000 C 08/22/14 34.0 0.00 0.10
GT 140822C00034500 C 08/22/14 34.5 0.00 0.10
GT 140822C00035000 C 08/22/14 35.0 0.00 0.10
GT 140822C00035500 C 08/22/14 35.5 0.00 0.10
GT 140822C00036000 C 08/22/14 36.0 0.00 0.05
GT 140822C00036500 C 08/22/14 36.5 0.00 0.05
GT 140822C00037000 C 08/22/14 37.0 0.00 0.05
GT 140822C00037500 C 08/22/14 37.5 0.00 0.05
GT 140822P00019000 P 08/22/14 19.0 0.00 0.05
GT 140822P00020000 P 08/22/14 20.0 0.00 0.05
GT 140822P00020500 P 08/22/14 20.5 0.00 0.05
GT 140822P00021000 P 08/22/14 21.0 0.00 0.10
GT 140822P00021500 P 08/22/14 21.5 0.00 0.10
GT 140822P00022000 P 08/22/14 22.0 0.00 0.10
GT 140822P00022500 P 08/22/14 22.5 0.05 0.10
GT 140822P00023000 P 08/22/14 23.0 0.05 0.15
GT 140822P00023500 P 08/22/14 23.5 0.10 0.20
GT 140822P00024000 P 08/22/14 24.0 0.15 0.25
GT 140822P00024500 P 08/22/14 24.5 0.20 0.30
GT 140822P00025000 P 08/22/14 25.0 0.25 0.35
GT 140822P00025500 P 08/22/14 25.5 0.35 0.50
GT 140822P00026000 P 08/22/14 26.0 0.50 0.60
GT 140822P00026500 P 08/22/14 26.5 0.65 0.75
GT 140822P00027000 P 08/22/14 27.0 0.90 1.00
GT 140822P00027500 P 08/22/14 27.5 1.10 1.20
GT 140822P00028000 P 08/22/14 28.0 1.40 1.50
GT 140822P00028500 P 08/22/14 28.5 1.65 1.80
GT 140822P00029000 P 08/22/14 29.0 1.95 2.10
GT 140822P00029500 P 08/22/14 29.5 2.30 2.50
GT 140822P00030000 P 08/22/14 30.0 2.70 2.90
GT 140822P00030500 P 08/22/14 30.5 3.10 3.30
GT 140822P00031000 P 08/22/14 31.0 3.50 3.70
GT 140822P00031500 P 08/22/14 31.5 4.00 4.20
GT 140822P00032000 P 08/22/14 32.0 4.40 4.60
GT 140822P00032500 P 08/22/14 32.5 4.90 5.10
GT 140822P00033000 P 08/22/14 33.0 5.40 5.60
GT 140822P00033500 P 08/22/14 33.5 5.90 6.10
GT 140822P00034000 P 08/22/14 34.0 6.00 6.60
GT 140822P00034500 P 08/22/14 34.5 6.50 7.00
GT 140822P00035000 P 08/22/14 35.0 7.00 7.50
GT 140822P00035500 P 08/22/14 35.5 7.40 8.00
GT 140822P00036000 P 08/22/14 36.0 7.90 8.50
GT 140822P00036500 P 08/22/14 36.5 8.40 9.40
GT 140822P00037000 P 08/22/14 37.0 8.90 9.90
GT 140822P00037500 P 08/22/14 37.5 9.40 10.00
GT 140829C00019000 C 08/29/14 19.0 8.40 9.10
GT 140829C00020000 C 08/29/14 20.0 7.60 8.20
GT 140829C00020500 C 08/29/14 20.5 7.10 7.60
GT 140829C00021000 C 08/29/14 21.0 6.60 7.10
GT 140829C00021500 C 08/29/14 21.5 6.10 6.60
GT 140829C00022000 C 08/29/14 22.0 5.60 6.10
GT 140829C00022500 C 08/29/14 22.5 5.10 5.70
GT 140829C00023000 C 08/29/14 23.0 4.70 4.90
GT 140829C00023500 C 08/29/14 23.5 4.20 4.40
GT 140829C00024000 C 08/29/14 24.0 3.70 3.90
GT 140829C00024500 C 08/29/14 24.5 3.30 3.50
GT 140829C00025000 C 08/29/14 25.0 2.90 3.10
GT 140829C00025500 C 08/29/14 25.5 2.50 2.70
GT 140829C00026000 C 08/29/14 26.0 2.15 2.35
GT 140829C00026500 C 08/29/14 26.5 1.85 2.00
GT 140829C00027000 C 08/29/14 27.0 1.55 1.70
GT 140829C00027500 C 08/29/14 27.5 1.25 1.40
GT 140829C00028000 C 08/29/14 28.0 1.05 1.15
GT 140829C00028500 C 08/29/14 28.5 0.85 0.95
GT 140829C00029000 C 08/29/14 29.0 0.70 0.80
GT 140829C00029500 C 08/29/14 29.5 0.55 0.65
GT 140829C00030000 C 08/29/14 30.0 0.40 0.55
GT 140829C00030500 C 08/29/14 30.5 0.35 0.45
GT 140829C00031000 C 08/29/14 31.0 0.25 0.35
GT 140829C00031500 C 08/29/14 31.5 0.20 0.30
GT 140829C00032000 C 08/29/14 32.0 0.15 0.25
GT 140829C00032500 C 08/29/14 32.5 0.10 0.20
GT 140829C00033000 C 08/29/14 33.0 0.05 0.15
GT 140829C00033500 C 08/29/14 33.5 0.05 0.15
GT 140829C00034000 C 08/29/14 34.0 0.05 0.10
GT 140829C00034500 C 08/29/14 34.5 0.00 0.10
GT 140829C00035000 C 08/29/14 35.0 0.00 0.10
GT 140829C00035500 C 08/29/14 35.5 0.00 0.10
GT 140829C00036000 C 08/29/14 36.0 0.00 0.10
GT 140829C00036500 C 08/29/14 36.5 0.00 0.05
GT 140829C00037000 C 08/29/14 37.0 0.00 0.05
GT 140829C00037500 C 08/29/14 37.5 0.00 0.05
GT 140829C00038000 C 08/29/14 38.0 0.00 0.05
GT 140829C00038500 C 08/29/14 38.5 0.00 0.05
GT 140829C00039000 C 08/29/14 39.0 0.00 0.05
GT 140829C00039500 C 08/29/14 39.5 0.00 0.05
GT 140829P00019000 P 08/29/14 19.0 0.00 0.05
GT 140829P00020000 P 08/29/14 20.0 0.00 0.05
GT 140829P00020500 P 08/29/14 20.5 0.00 0.10
GT 140829P00021000 P 08/29/14 21.0 0.00 0.10
GT 140829P00021500 P 08/29/14 21.5 0.00 0.10
GT 140829P00022000 P 08/29/14 22.0 0.05 0.10
GT 140829P00022500 P 08/29/14 22.5 0.05 0.15
GT 140829P00023000 P 08/29/14 23.0 0.10 0.15
GT 140829P00023500 P 08/29/14 23.5 0.10 0.20
GT 140829P00024000 P 08/29/14 24.0 0.15 0.25
GT 140829P00024500 P 08/29/14 24.5 0.25 0.35
GT 140829P00025000 P 08/29/14 25.0 0.30 0.40
GT 140829P00025500 P 08/29/14 25.5 0.40 0.55
GT 140829P00026000 P 08/29/14 26.0 0.55 0.70
GT 140829P00026500 P 08/29/14 26.5 0.70 0.85
GT 140829P00027000 P 08/29/14 27.0 0.90 1.05
GT 140829P00027500 P 08/29/14 27.5 1.10 1.30
GT 140829P00028000 P 08/29/14 28.0 1.40 1.55
GT 140829P00028500 P 08/29/14 28.5 1.70 1.85
GT 140829P00029000 P 08/29/14 29.0 2.00 2.20
GT 140829P00029500 P 08/29/14 29.5 2.35 2.55
GT 140829P00030000 P 08/29/14 30.0 2.75 2.95
GT 140829P00030500 P 08/29/14 30.5 3.20 3.30
GT 140829P00031000 P 08/29/14 31.0 3.60 3.80
GT 140829P00031500 P 08/29/14 31.5 4.00 4.20
GT 140829P00032000 P 08/29/14 32.0 4.50 4.70
GT 140829P00032500 P 08/29/14 32.5 4.90 5.10
GT 140829P00033000 P 08/29/14 33.0 5.40 5.60
GT 140829P00033500 P 08/29/14 33.5 5.90 6.10
GT 140829P00034000 P 08/29/14 34.0 6.00 6.60
GT 140829P00034500 P 08/29/14 34.5 6.50 7.10
GT 140829P00035000 P 08/29/14 35.0 7.00 7.50
GT 140829P00035500 P 08/29/14 35.5 7.50 8.00
GT 140829P00036000 P 08/29/14 36.0 8.00 8.50
GT 140829P00036500 P 08/29/14 36.5 8.40 9.00
GT 140829P00037000 P 08/29/14 37.0 8.90 9.60
GT 140829P00037500 P 08/29/14 37.5 9.40 10.00
GT 140829P00038000 P 08/29/14 38.0 9.90 10.50
GT 140829P00038500 P 08/29/14 38.5 10.40 11.10
GT 140829P00039000 P 08/29/14 39.0 10.90 11.80
GT 140829P00039500 P 08/29/14 39.5 11.40 12.20
GT 140905C00021000 C 09/05/14 21.0 6.60 7.10
GT 140905C00021500 C 09/05/14 21.5 6.10 6.60
GT 140905C00022000 C 09/05/14 22.0 5.60 6.20
GT 140905C00022500 C 09/05/14 22.5 5.10 5.70
GT 140905C00023000 C 09/05/14 23.0 4.70 4.90
GT 140905C00023500 C 09/05/14 23.5 4.20 4.40
GT 140905C00024000 C 09/05/14 24.0 3.80 4.00
GT 140905C00024500 C 09/05/14 24.5 3.30 3.50
GT 140905C00025000 C 09/05/14 25.0 2.95 3.10
GT 140905C00025500 C 09/05/14 25.5 2.55 2.75
GT 140905C00026000 C 09/05/14 26.0 2.20 2.40
GT 140905C00026500 C 09/05/14 26.5 1.90 2.05
GT 140905C00027000 C 09/05/14 27.0 1.60 1.75
GT 140905C00027500 C 09/05/14 27.5 1.30 1.50
GT 140905C00028000 C 09/05/14 28.0 1.10 1.25
GT 140905C00028500 C 09/05/14 28.5 0.85 1.05
GT 140905C00029000 C 09/05/14 29.0 0.70 0.85
GT 140905C00029500 C 09/05/14 29.5 0.55 0.70
GT 140905C00030000 C 09/05/14 30.0 0.45 0.60
GT 140905C00030500 C 09/05/14 30.5 0.35 0.45
GT 140905C00031000 C 09/05/14 31.0 0.25 0.40
GT 140905C00031500 C 09/05/14 31.5 0.20 0.30
GT 140905C00032000 C 09/05/14 32.0 0.15 0.25
GT 140905C00032500 C 09/05/14 32.5 0.10 0.20
GT 140905C00033000 C 09/05/14 33.0 0.10 0.20
GT 140905C00033500 C 09/05/14 33.5 0.05 0.15
GT 140905C00034000 C 09/05/14 34.0 0.05 0.15
GT 140905C00034500 C 09/05/14 34.5 0.05 0.10
GT 140905C00035000 C 09/05/14 35.0 0.00 0.10
GT 140905C00035500 C 09/05/14 35.5 0.00 0.10
GT 140905C00036000 C 09/05/14 36.0 0.00 0.10
GT 140905C00036500 C 09/05/14 36.5 0.00 0.10
GT 140905C00037000 C 09/05/14 37.0 0.00 0.05
GT 140905C00037500 C 09/05/14 37.5 0.00 0.05
GT 140905C00038000 C 09/05/14 38.0 0.00 0.05
GT 140905C00038500 C 09/05/14 38.5 0.00 0.05
GT 140905C00039000 C 09/05/14 39.0 0.00 0.05
GT 140905C00039500 C 09/05/14 39.5 0.00 0.05
GT 140905P00021000 P 09/05/14 21.0 0.00 0.10
GT 140905P00021500 P 09/05/14 21.5 0.05 0.10
GT 140905P00022000 P 09/05/14 22.0 0.05 0.15
GT 140905P00022500 P 09/05/14 22.5 0.05 0.15
GT 140905P00023000 P 09/05/14 23.0 0.10 0.20
GT 140905P00023500 P 09/05/14 23.5 0.15 0.25
GT 140905P00024000 P 09/05/14 24.0 0.20 0.30
GT 140905P00024500 P 09/05/14 24.5 0.25 0.35
GT 140905P00025000 P 09/05/14 25.0 0.35 0.45
GT 140905P00025500 P 09/05/14 25.5 0.45 0.55
GT 140905P00026000 P 09/05/14 26.0 0.60 0.70
GT 140905P00026500 P 09/05/14 26.5 0.75 0.90
GT 140905P00027000 P 09/05/14 27.0 0.95 1.10
GT 140905P00027500 P 09/05/14 27.5 1.20 1.30
GT 140905P00028000 P 09/05/14 28.0 1.45 1.60
GT 140905P00028500 P 09/05/14 28.5 1.75 1.90
GT 140905P00029000 P 09/05/14 29.0 2.05 2.20
GT 140905P00029500 P 09/05/14 29.5 2.40 2.55
GT 140905P00030000 P 09/05/14 30.0 2.80 2.95
GT 140905P00030500 P 09/05/14 30.5 3.20 3.40
GT 140905P00031000 P 09/05/14 31.0 3.60 3.80
GT 140905P00031500 P 09/05/14 31.5 4.00 4.20
GT 140905P00032000 P 09/05/14 32.0 4.50 4.70
GT 140905P00032500 P 09/05/14 32.5 4.90 5.20
GT 140905P00033000 P 09/05/14 33.0 5.40 5.60
GT 140905P00033500 P 09/05/14 33.5 5.90 6.10
GT 140905P00034000 P 09/05/14 34.0 6.40 6.60
GT 140905P00034500 P 09/05/14 34.5 6.50 7.10
GT 140905P00035000 P 09/05/14 35.0 7.00 7.50
GT 140905P00035500 P 09/05/14 35.5 7.50 8.00
GT 140905P00036000 P 09/05/14 36.0 8.00 8.50
GT 140905P00036500 P 09/05/14 36.5 8.50 9.00
GT 140905P00037000 P 09/05/14 37.0 8.90 9.50
GT 140905P00037500 P 09/05/14 37.5 9.40 10.00
GT 140905P00038000 P 09/05/14 38.0 9.90 10.50
GT 140905P00038500 P 09/05/14 38.5 10.30 11.10
GT 140905P00039000 P 09/05/14 39.0 10.80 11.60
GT 140905P00039500 P 09/05/14 39.5 11.30 12.80
GT 140920C00020000 C 09/20/14 20.0 7.60 8.10
GT 140920C00021000 C 09/20/14 21.0 6.60 7.30
GT 140920C00022000 C 09/20/14 22.0 5.60 6.20
GT 140920C00023000 C 09/20/14 23.0 4.70 4.90
GT 140920C00024000 C 09/20/14 24.0 3.80 4.10
GT 140920C00025000 C 09/20/14 25.0 3.00 3.20
GT 140920C00026000 C 09/20/14 26.0 2.35 2.50
GT 140920C00027000 C 09/20/14 27.0 1.75 1.85
GT 140920C00028000 C 09/20/14 28.0 1.25 1.35
GT 140920C00029000 C 09/20/14 29.0 0.85 1.00
GT 140920C00030000 C 09/20/14 30.0 0.60 0.70
GT 140920C00031000 C 09/20/14 31.0 0.40 0.50
GT 140920C00032000 C 09/20/14 32.0 0.25 0.35
GT 140920C00033000 C 09/20/14 33.0 0.15 0.25
GT 140920C00034000 C 09/20/14 34.0 0.10 0.15
GT 140920C00035000 C 09/20/14 35.0 0.05 0.10
GT 140920C00036000 C 09/20/14 36.0 0.00 0.10
GT 140920P00020000 P 09/20/14 20.0 0.00 0.10
GT 140920P00021000 P 09/20/14 21.0 0.05 0.10
GT 140920P00022000 P 09/20/14 22.0 0.10 0.15
GT 140920P00023000 P 09/20/14 23.0 0.15 0.25
GT 140920P00024000 P 09/20/14 24.0 0.25 0.35
GT 140920P00025000 P 09/20/14 25.0 0.45 0.55
GT 140920P00026000 P 09/20/14 26.0 0.75 0.80
GT 140920P00027000 P 09/20/14 27.0 1.10 1.20
GT 140920P00028000 P 09/20/14 28.0 1.60 1.70
GT 140920P00029000 P 09/20/14 29.0 2.20 2.35
GT 140920P00030000 P 09/20/14 30.0 2.90 3.10
GT 140920P00031000 P 09/20/14 31.0 3.70 3.90
GT 140920P00032000 P 09/20/14 32.0 4.50 4.80
GT 140920P00033000 P 09/20/14 33.0 5.40 5.70
GT 140920P00034000 P 09/20/14 34.0 6.40 6.60
GT 140920P00035000 P 09/20/14 35.0 7.00 7.60
GT 140920P00036000 P 09/20/14 36.0 8.00 8.50
GT 141018C00014000 C 10/18/14 14.0 13.50 14.20
GT 141018C00015000 C 10/18/14 15.0 12.50 13.20
GT 141018C00016000 C 10/18/14 16.0 11.50 12.30
GT 141018C00018000 C 10/18/14 18.0 9.60 10.10
GT 141018C00019000 C 10/18/14 19.0 8.60 9.10
GT 141018C00020000 C 10/18/14 20.0 7.60 8.20
GT 141018C00021000 C 10/18/14 21.0 6.70 7.20
GT 141018C00022000 C 10/18/14 22.0 5.70 6.00
GT 141018C00023000 C 10/18/14 23.0 4.90 5.10
GT 141018C00024000 C 10/18/14 24.0 4.00 4.20
GT 141018C00025000 C 10/18/14 25.0 3.30 3.50
GT 141018C00026000 C 10/18/14 26.0 2.65 2.75
GT 141018C00027000 C 10/18/14 27.0 2.05 2.15
GT 141018C00028000 C 10/18/14 28.0 1.55 1.65
GT 141018C00029000 C 10/18/14 29.0 1.15 1.25
GT 141018C00030000 C 10/18/14 30.0 0.85 0.95
GT 141018C00031000 C 10/18/14 31.0 0.60 0.70
GT 141018C00032000 C 10/18/14 32.0 0.40 0.50
GT 141018C00033000 C 10/18/14 33.0 0.25 0.40
GT 141018C00034000 C 10/18/14 34.0 0.20 0.30
GT 141018C00035000 C 10/18/14 35.0 0.10 0.20
GT 141018C00036000 C 10/18/14 36.0 0.10 0.15
GT 141018C00037000 C 10/18/14 37.0 0.05 0.15
GT 141018C00038000 C 10/18/14 38.0 0.05 0.10
GT 141018C00039000 C 10/18/14 39.0 0.00 0.10
GT 141018C00040000 C 10/18/14 40.0 0.00 0.10
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 141018P00018000 P 10/18/14 18.0 0.00 0.10
GT 141018P00019000 P 10/18/14 19.0 0.00 0.10
GT 141018P00020000 P 10/18/14 20.0 0.05 0.15
GT 141018P00021000 P 10/18/14 21.0 0.10 0.15
GT 141018P00022000 P 10/18/14 22.0 0.15 0.25
GT 141018P00023000 P 10/18/14 23.0 0.25 0.35
GT 141018P00024000 P 10/18/14 24.0 0.45 0.50
GT 141018P00025000 P 10/18/14 25.0 0.65 0.75
GT 141018P00026000 P 10/18/14 26.0 1.00 1.10
GT 141018P00027000 P 10/18/14 27.0 1.40 1.50
GT 141018P00028000 P 10/18/14 28.0 1.90 2.00
GT 141018P00029000 P 10/18/14 29.0 2.50 2.60
GT 141018P00030000 P 10/18/14 30.0 3.10 3.30
GT 141018P00031000 P 10/18/14 31.0 3.90 4.10
GT 141018P00032000 P 10/18/14 32.0 4.70 4.90
GT 141018P00033000 P 10/18/14 33.0 5.60 5.80
GT 141018P00034000 P 10/18/14 34.0 6.50 6.70
GT 141018P00035000 P 10/18/14 35.0 7.40 7.60
GT 141018P00036000 P 10/18/14 36.0 8.40 8.60
GT 141018P00037000 P 10/18/14 37.0 8.90 9.60
GT 141018P00038000 P 10/18/14 38.0 9.90 10.60
GT 141018P00039000 P 10/18/14 39.0 10.90 11.60
GT 141018P00040000 P 10/18/14 40.0 11.90 12.60
GT 141018P00041000 P 10/18/14 41.0 12.90 13.80
GT 141018P00042000 P 10/18/14 42.0 13.90 14.60
GT 150117C00003000 C 01/17/15 3.0 24.40 25.40
GT 150117C00005000 C 01/17/15 5.0 22.40 23.40
GT 150117C00008000 C 01/17/15 8.0 19.30 20.30
GT 150117C00010000 C 01/17/15 10.0 17.50 18.10
GT 150117C00012000 C 01/17/15 12.0 15.50 16.20
GT 150117C00014000 C 01/17/15 14.0 13.50 14.20
GT 150117C00015000 C 01/17/15 15.0 12.50 13.20
GT 150117C00016000 C 01/17/15 16.0 11.50 12.20
GT 150117C00017000 C 01/17/15 17.0 10.50 11.30
GT 150117C00018000 C 01/17/15 18.0 9.60 10.30
GT 150117C00019000 C 01/17/15 19.0 8.70 9.30
GT 150117C00020000 C 01/17/15 20.0 7.80 8.00
GT 150117C00021000 C 01/17/15 21.0 6.90 7.10
GT 150117C00022000 C 01/17/15 22.0 6.10 6.30
GT 150117C00023000 C 01/17/15 23.0 5.30 5.50
GT 150117C00024000 C 01/17/15 24.0 4.50 4.70
GT 150117C00025000 C 01/17/15 25.0 3.80 4.00
GT 150117C00026000 C 01/17/15 26.0 3.20 3.40
GT 150117C00027000 C 01/17/15 27.0 2.70 2.80
GT 150117C00028000 C 01/17/15 28.0 2.20 2.30
GT 150117C00029000 C 01/17/15 29.0 1.80 1.90
GT 150117C00030000 C 01/17/15 30.0 1.45 1.55
GT 150117C00031000 C 01/17/15 31.0 1.15 1.25
GT 150117C00032000 C 01/17/15 32.0 0.90 1.00
GT 150117C00033000 C 01/17/15 33.0 0.70 0.80
GT 150117C00034000 C 01/17/15 34.0 0.55 0.65
GT 150117C00035000 C 01/17/15 35.0 0.45 0.50
GT 150117C00036000 C 01/17/15 36.0 0.35 0.40
GT 150117C00037000 C 01/17/15 37.0 0.25 0.35
GT 150117C00038000 C 01/17/15 38.0 0.20 0.25
GT 150117C00039000 C 01/17/15 39.0 0.15 0.25
GT 150117C00040000 C 01/17/15 40.0 0.10 0.20
GT 150117C00041000 C 01/17/15 41.0 0.10 0.15
GT 150117C00042000 C 01/17/15 42.0 0.05 0.15
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 150117P00014000 P 01/17/15 14.0 0.00 0.10
GT 150117P00015000 P 01/17/15 15.0 0.05 0.10
GT 150117P00016000 P 01/17/15 16.0 0.05 0.15
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 0.15 0.25
GT 150117P00020000 P 01/17/15 20.0 0.25 0.35
GT 150117P00021000 P 01/17/15 21.0 0.35 0.45
GT 150117P00022000 P 01/17/15 22.0 0.50 0.60
GT 150117P00023000 P 01/17/15 23.0 0.70 0.80
GT 150117P00024000 P 01/17/15 24.0 0.95 1.05
GT 150117P00025000 P 01/17/15 25.0 1.30 1.35
GT 150117P00026000 P 01/17/15 26.0 1.65 1.75
GT 150117P00027000 P 01/17/15 27.0 2.10 2.20
GT 150117P00028000 P 01/17/15 28.0 2.60 2.70
GT 150117P00029000 P 01/17/15 29.0 3.10 3.30
GT 150117P00030000 P 01/17/15 30.0 3.80 4.00
GT 150117P00031000 P 01/17/15 31.0 4.50 4.70
GT 150117P00032000 P 01/17/15 32.0 5.20 5.40
GT 150117P00033000 P 01/17/15 33.0 6.00 6.20
GT 150117P00034000 P 01/17/15 34.0 6.80 7.10
GT 150117P00035000 P 01/17/15 35.0 7.70 8.00
GT 150117P00036000 P 01/17/15 36.0 8.60 8.90
GT 150117P00037000 P 01/17/15 37.0 9.60 9.80
GT 150117P00038000 P 01/17/15 38.0 10.50 10.70
GT 150117P00039000 P 01/17/15 39.0 11.50 11.70
GT 150117P00040000 P 01/17/15 40.0 12.00 12.70
GT 150117P00041000 P 01/17/15 41.0 13.00 13.70
GT 150117P00042000 P 01/17/15 42.0 14.00 14.70
GT 160115C00013000 C 01/15/16 13.0 14.20 15.70
GT 160115C00015000 C 01/15/16 15.0 12.30 13.80
GT 160115C00018000 C 01/15/16 18.0 10.20 10.70
GT 160115C00020000 C 01/15/16 20.0 8.60 9.20
GT 160115C00022000 C 01/15/16 22.0 7.10 7.80
GT 160115C00025000 C 01/15/16 25.0 5.20 5.90
GT 160115C00027000 C 01/15/16 27.0 4.20 4.70
GT 160115C00030000 C 01/15/16 30.0 2.80 3.60
GT 160115C00032000 C 01/15/16 32.0 2.40 2.95
GT 160115C00035000 C 01/15/16 35.0 1.55 2.05
GT 160115C00040000 C 01/15/16 40.0 0.75 1.25
GT 160115P00013000 P 01/15/16 13.0 0.20 0.35
GT 160115P00015000 P 01/15/16 15.0 0.30 0.50
GT 160115P00018000 P 01/15/16 18.0 0.60 1.05
GT 160115P00020000 P 01/15/16 20.0 1.00 1.45
GT 160115P00022000 P 01/15/16 22.0 1.65 2.00
GT 160115P00025000 P 01/15/16 25.0 2.60 3.10
GT 160115P00027000 P 01/15/16 27.0 3.60 4.10
GT 160115P00030000 P 01/15/16 30.0 5.10 5.90
GT 160115P00032000 P 01/15/16 32.0 6.40 7.20
GT 160115P00035000 P 01/15/16 35.0 8.60 9.50
GT 160115P00040000 P 01/15/16 40.0 12.80 13.60

OPRA data is delayed 15 minutes.