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 (2017-03-17)Premium Content


As of Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GT 170331C00025000 C 03/31/17 25.0 10.60 11.60
GT 170331C00025500 C 03/31/17 25.5 8.20 12.80
GT 170331C00026000 C 03/31/17 26.0 8.80 12.40
GT 170331C00026500 C 03/31/17 26.5 7.40 12.00
GT 170331C00027000 C 03/31/17 27.0 6.90 11.40
GT 170331C00027500 C 03/31/17 27.5 6.40 11.00
GT 170331C00028000 C 03/31/17 28.0 6.80 10.00
GT 170331C00028500 C 03/31/17 28.5 5.70 9.80
GT 170331C00029000 C 03/31/17 29.0 5.30 8.70
GT 170331C00029500 C 03/31/17 29.5 5.60 8.60
GT 170331C00030000 C 03/31/17 30.0 3.80 7.80
GT 170331C00030500 C 03/31/17 30.5 3.20 7.60
GT 170331C00031000 C 03/31/17 31.0 3.80 6.90
GT 170331C00031500 C 03/31/17 31.5 3.10 6.60
GT 170331C00032000 C 03/31/17 32.0 1.90 4.60
GT 170331C00032500 C 03/31/17 32.5 2.20 4.10
GT 170331C00033000 C 03/31/17 33.0 2.60 3.50
GT 170331C00033500 C 03/31/17 33.5 2.25 3.00
GT 170331C00034000 C 03/31/17 34.0 0.85 2.55
GT 170331C00034500 C 03/31/17 34.5 0.95 2.05
GT 170331C00035000 C 03/31/17 35.0 0.95 1.55
GT 170331C00035500 C 03/31/17 35.5 0.65 0.95
GT 170331C00036000 C 03/31/17 36.0 0.40 0.60
GT 170331C00036500 C 03/31/17 36.5 0.20 0.35
GT 170331C00037000 C 03/31/17 37.0 0.05 0.20
GT 170331C00037500 C 03/31/17 37.5 0.00 0.25
GT 170331C00038000 C 03/31/17 38.0 0.00 0.20
GT 170331C00038500 C 03/31/17 38.5 0.00 0.20
GT 170331C00039000 C 03/31/17 39.0 0.00 0.15
GT 170331C00039500 C 03/31/17 39.5 0.00 0.20
GT 170331C00040000 C 03/31/17 40.0 0.00 0.15
GT 170331C00040500 C 03/31/17 40.5 0.00 0.15
GT 170331C00041000 C 03/31/17 41.0 0.00 0.15
GT 170331C00041500 C 03/31/17 41.5 0.00 0.15
GT 170331C00042000 C 03/31/17 42.0 0.00 0.15
GT 170331C00042500 C 03/31/17 42.5 0.00 0.15
GT 170331C00043000 C 03/31/17 43.0 0.00 0.15
GT 170331P00025000 P 03/31/17 25.0 0.00 0.20
GT 170331P00025500 P 03/31/17 25.5 0.00 0.15
GT 170331P00026000 P 03/31/17 26.0 0.00 0.15
GT 170331P00026500 P 03/31/17 26.5 0.00 0.15
GT 170331P00027000 P 03/31/17 27.0 0.00 0.15
GT 170331P00027500 P 03/31/17 27.5 0.00 0.20
GT 170331P00028000 P 03/31/17 28.0 0.00 0.15
GT 170331P00028500 P 03/31/17 28.5 0.00 0.15
GT 170331P00029000 P 03/31/17 29.0 0.00 0.15
GT 170331P00029500 P 03/31/17 29.5 0.00 0.15
GT 170331P00030000 P 03/31/17 30.0 0.00 0.15
GT 170331P00030500 P 03/31/17 30.5 0.00 0.20
GT 170331P00031000 P 03/31/17 31.0 0.00 0.20
GT 170331P00031500 P 03/31/17 31.5 0.00 0.15
GT 170331P00032000 P 03/31/17 32.0 0.00 0.15
GT 170331P00032500 P 03/31/17 32.5 0.00 0.15
GT 170331P00033000 P 03/31/17 33.0 0.00 0.15
GT 170331P00033500 P 03/31/17 33.5 0.00 0.20
GT 170331P00034000 P 03/31/17 34.0 0.00 0.20
GT 170331P00034500 P 03/31/17 34.5 0.00 0.20
GT 170331P00035000 P 03/31/17 35.0 0.10 0.25
GT 170331P00035500 P 03/31/17 35.5 0.20 0.40
GT 170331P00036000 P 03/31/17 36.0 0.40 0.60
GT 170331P00036500 P 03/31/17 36.5 0.70 0.95
GT 170331P00037000 P 03/31/17 37.0 1.05 1.35
GT 170331P00037500 P 03/31/17 37.5 1.15 2.20
GT 170331P00038000 P 03/31/17 38.0 1.60 2.35
GT 170331P00038500 P 03/31/17 38.5 2.00 3.10
GT 170331P00039000 P 03/31/17 39.0 2.55 3.40
GT 170331P00039500 P 03/31/17 39.5 2.80 5.40
GT 170331P00040000 P 03/31/17 40.0 3.40 5.90
GT 170331P00040500 P 03/31/17 40.5 3.60 6.40
GT 170331P00041000 P 03/31/17 41.0 4.40 6.90
GT 170331P00041500 P 03/31/17 41.5 3.30 7.40
GT 170331P00042000 P 03/31/17 42.0 5.40 7.90
GT 170331P00042500 P 03/31/17 42.5 5.60 8.40
GT 170331P00043000 P 03/31/17 43.0 6.50 7.30
GT 170407C00029000 C 04/07/17 29.0 6.70 7.70
GT 170407C00029500 C 04/07/17 29.5 5.20 8.80
GT 170407C00030000 C 04/07/17 30.0 4.60 8.40
GT 170407C00030500 C 04/07/17 30.5 5.10 6.10
GT 170407C00031000 C 04/07/17 31.0 3.10 5.90
GT 170407C00031500 C 04/07/17 31.5 3.80 6.60
GT 170407C00032000 C 04/07/17 32.0 3.50 4.80
GT 170407C00032500 C 04/07/17 32.5 2.80 4.40
GT 170407C00033000 C 04/07/17 33.0 0.85 3.90
GT 170407C00033500 C 04/07/17 33.5 2.40 3.00
GT 170407C00034000 C 04/07/17 34.0 1.90 2.45
GT 170407C00034500 C 04/07/17 34.5 1.30 1.85
GT 170407C00035000 C 04/07/17 35.0 1.20 1.45
GT 170407C00035500 C 04/07/17 35.5 0.85 1.10
GT 170407C00036000 C 04/07/17 36.0 0.55 0.80
GT 170407C00036500 C 04/07/17 36.5 0.35 0.55
GT 170407C00037000 C 04/07/17 37.0 0.20 0.40
GT 170407C00037500 C 04/07/17 37.5 0.10 0.25
GT 170407C00038000 C 04/07/17 38.0 0.00 0.15
GT 170407C00038500 C 04/07/17 38.5 0.00 0.20
GT 170407C00039000 C 04/07/17 39.0 0.00 0.20
GT 170407C00039500 C 04/07/17 39.5 0.00 0.15
GT 170407C00040000 C 04/07/17 40.0 0.00 0.15
GT 170407C00040500 C 04/07/17 40.5 0.00 0.15
GT 170407C00041000 C 04/07/17 41.0 0.00 0.20
GT 170407C00041500 C 04/07/17 41.5 0.00 0.15
GT 170407C00042000 C 04/07/17 42.0 0.00 0.15
GT 170407C00042500 C 04/07/17 42.5 0.00 0.15
GT 170407C00043000 C 04/07/17 43.0 0.00 0.15
GT 170407C00043500 C 04/07/17 43.5 0.00 0.15
GT 170407C00044000 C 04/07/17 44.0 0.00 0.20
GT 170407C00044500 C 04/07/17 44.5 0.00 0.20
GT 170407C00045000 C 04/07/17 45.0 0.00 0.20
GT 170407P00029000 P 04/07/17 29.0 0.00 0.15
GT 170407P00029500 P 04/07/17 29.5 0.00 0.20
GT 170407P00030000 P 04/07/17 30.0 0.00 0.15
GT 170407P00030500 P 04/07/17 30.5 0.00 0.20
GT 170407P00031000 P 04/07/17 31.0 0.00 0.15
GT 170407P00031500 P 04/07/17 31.5 0.00 0.20
GT 170407P00032000 P 04/07/17 32.0 0.00 0.25
GT 170407P00032500 P 04/07/17 32.5 0.00 0.20
GT 170407P00033000 P 04/07/17 33.0 0.00 0.20
GT 170407P00033500 P 04/07/17 33.5 0.00 0.30
GT 170407P00034000 P 04/07/17 34.0 0.05 0.20
GT 170407P00034500 P 04/07/17 34.5 0.15 0.30
GT 170407P00035000 P 04/07/17 35.0 0.25 0.45
GT 170407P00035500 P 04/07/17 35.5 0.40 0.60
GT 170407P00036000 P 04/07/17 36.0 0.60 0.80
GT 170407P00036500 P 04/07/17 36.5 0.85 1.10
GT 170407P00037000 P 04/07/17 37.0 1.15 1.45
GT 170407P00037500 P 04/07/17 37.5 1.40 1.80
GT 170407P00038000 P 04/07/17 38.0 1.65 3.60
GT 170407P00038500 P 04/07/17 38.5 2.10 4.70
GT 170407P00039000 P 04/07/17 39.0 2.50 4.90
GT 170407P00039500 P 04/07/17 39.5 1.20 4.70
GT 170407P00040000 P 04/07/17 40.0 3.10 6.00
GT 170407P00040500 P 04/07/17 40.5 3.70 6.40
GT 170407P00041000 P 04/07/17 41.0 4.10 6.90
GT 170407P00041500 P 04/07/17 41.5 3.40 7.40
GT 170407P00042000 P 04/07/17 42.0 5.30 8.00
GT 170407P00042500 P 04/07/17 42.5 4.40 8.40
GT 170407P00043000 P 04/07/17 43.0 6.20 8.90
GT 170407P00043500 P 04/07/17 43.5 5.10 9.80
GT 170407P00044000 P 04/07/17 44.0 7.00 10.30
GT 170407P00044500 P 04/07/17 44.5 6.40 11.00
GT 170407P00045000 P 04/07/17 45.0 8.40 9.30
GT 170413C00024000 C 04/13/17 24.0 11.70 12.60
GT 170413C00024500 C 04/13/17 24.5 9.20 14.00
GT 170413C00025000 C 04/13/17 25.0 8.90 13.30
GT 170413C00025500 C 04/13/17 25.5 8.30 12.90
GT 170413C00026000 C 04/13/17 26.0 7.80 12.40
GT 170413C00026500 C 04/13/17 26.5 7.20 11.80
GT 170413C00027000 C 04/13/17 27.0 8.20 11.30
GT 170413C00027500 C 04/13/17 27.5 7.60 9.90
GT 170413C00028000 C 04/13/17 28.0 7.10 8.60
GT 170413C00028500 C 04/13/17 28.5 6.60 8.90
GT 170413C00029000 C 04/13/17 29.0 4.70 7.60
GT 170413C00029500 C 04/13/17 29.5 4.40 7.10
GT 170413C00030000 C 04/13/17 30.0 5.60 6.60
GT 170413C00030500 C 04/13/17 30.5 5.10 6.10
GT 170413C00031000 C 04/13/17 31.0 3.40 5.60
GT 170413C00031500 C 04/13/17 31.5 2.25 6.10
GT 170413C00032000 C 04/13/17 32.0 3.60 5.00
GT 170413C00032500 C 04/13/17 32.5 2.45 5.60
GT 170413C00033000 C 04/13/17 33.0 2.80 3.70
GT 170413C00033500 C 04/13/17 33.5 2.30 3.10
GT 170413C00034000 C 04/13/17 34.0 1.85 2.30
GT 170413C00034500 C 04/13/17 34.5 1.40 1.90
GT 170413C00035000 C 04/13/17 35.0 1.30 1.55
GT 170413C00035500 C 04/13/17 35.5 0.95 1.20
GT 170413C00036000 C 04/13/17 36.0 0.70 0.95
GT 170413C00036500 C 04/13/17 36.5 0.45 0.70
GT 170413C00037000 C 04/13/17 37.0 0.30 0.50
GT 170413C00037500 C 04/13/17 37.5 0.15 0.35
GT 170413C00038000 C 04/13/17 38.0 0.05 0.25
GT 170413C00038500 C 04/13/17 38.5 0.00 0.25
GT 170413C00039000 C 04/13/17 39.0 0.00 0.20
GT 170413C00039500 C 04/13/17 39.5 0.00 0.20
GT 170413C00040000 C 04/13/17 40.0 0.00 0.20
GT 170413C00040500 C 04/13/17 40.5 0.00 0.10
GT 170413C00041000 C 04/13/17 41.0 0.00 0.20
GT 170413C00041500 C 04/13/17 41.5 0.00 0.20
GT 170413C00042000 C 04/13/17 42.0 0.00 0.15
GT 170413C00042500 C 04/13/17 42.5 0.00 0.15
GT 170413C00043000 C 04/13/17 43.0 0.00 0.20
GT 170413P00024000 P 04/13/17 24.0 0.00 0.20
GT 170413P00024500 P 04/13/17 24.5 0.00 0.15
GT 170413P00025000 P 04/13/17 25.0 0.00 0.35
GT 170413P00025500 P 04/13/17 25.5 0.00 0.15
GT 170413P00026000 P 04/13/17 26.0 0.00 0.20
GT 170413P00026500 P 04/13/17 26.5 0.00 0.20
GT 170413P00027000 P 04/13/17 27.0 0.00 0.50
GT 170413P00027500 P 04/13/17 27.5 0.00 0.15
GT 170413P00028000 P 04/13/17 28.0 0.00 0.20
GT 170413P00028500 P 04/13/17 28.5 0.00 0.15
GT 170413P00029000 P 04/13/17 29.0 0.00 0.15
GT 170413P00029500 P 04/13/17 29.5 0.00 0.15
GT 170413P00030000 P 04/13/17 30.0 0.00 0.15
GT 170413P00030500 P 04/13/17 30.5 0.00 0.15
GT 170413P00031000 P 04/13/17 31.0 0.00 0.20
GT 170413P00031500 P 04/13/17 31.5 0.00 0.20
GT 170413P00032000 P 04/13/17 32.0 0.00 0.25
GT 170413P00032500 P 04/13/17 32.5 0.00 0.25
GT 170413P00033000 P 04/13/17 33.0 0.00 0.25
GT 170413P00033500 P 04/13/17 33.5 0.05 0.25
GT 170413P00034000 P 04/13/17 34.0 0.15 0.30
GT 170413P00034500 P 04/13/17 34.5 0.20 0.40
GT 170413P00035000 P 04/13/17 35.0 0.30 0.50
GT 170413P00035500 P 04/13/17 35.5 0.50 0.70
GT 170413P00036000 P 04/13/17 36.0 0.70 0.95
GT 170413P00036500 P 04/13/17 36.5 0.95 1.20
GT 170413P00037000 P 04/13/17 37.0 1.30 1.50
GT 170413P00037500 P 04/13/17 37.5 1.50 1.85
GT 170413P00038000 P 04/13/17 38.0 1.80 2.75
GT 170413P00038500 P 04/13/17 38.5 1.05 4.50
GT 170413P00039000 P 04/13/17 39.0 2.50 3.40
GT 170413P00039500 P 04/13/17 39.5 1.20 4.30
GT 170413P00040000 P 04/13/17 40.0 3.40 4.40
GT 170413P00040500 P 04/13/17 40.5 2.80 5.10
GT 170413P00041000 P 04/13/17 41.0 4.40 5.40
GT 170413P00041500 P 04/13/17 41.5 4.60 6.00
GT 170413P00042000 P 04/13/17 42.0 5.10 7.50
GT 170413P00042500 P 04/13/17 42.5 4.30 7.00
GT 170413P00043000 P 04/13/17 43.0 6.40 7.30
GT 170421C00016000 C 04/21/17 16.0 19.70 20.80
GT 170421C00017000 C 04/21/17 17.0 16.90 21.40
GT 170421C00018000 C 04/21/17 18.0 15.80 20.40
GT 170421C00019000 C 04/21/17 19.0 14.90 19.30
GT 170421C00020000 C 04/21/17 20.0 13.80 18.40
GT 170421C00021000 C 04/21/17 21.0 13.00 17.40
GT 170421C00022000 C 04/21/17 22.0 11.80 16.40
GT 170421C00023000 C 04/21/17 23.0 10.90 15.40
GT 170421C00024000 C 04/21/17 24.0 11.80 12.70
GT 170421C00025000 C 04/21/17 25.0 10.70 11.50
GT 170421C00026000 C 04/21/17 26.0 9.70 10.60
GT 170421C00027000 C 04/21/17 27.0 8.70 9.50
GT 170421C00027500 C 04/21/17 27.5 6.20 10.80
GT 170421C00028000 C 04/21/17 28.0 7.70 8.50
GT 170421C00028500 C 04/21/17 28.5 5.10 9.10
GT 170421C00029000 C 04/21/17 29.0 6.80 7.40
GT 170421C00029500 C 04/21/17 29.5 4.10 8.10
GT 170421C00030000 C 04/21/17 30.0 5.80 6.50
GT 170421C00030500 C 04/21/17 30.5 3.30 7.80
GT 170421C00031000 C 04/21/17 31.0 4.80 5.60
GT 170421C00031500 C 04/21/17 31.5 2.30 7.00
GT 170421C00032000 C 04/21/17 32.0 3.80 4.50
GT 170421C00032500 C 04/21/17 32.5 1.30 5.60
GT 170421C00033000 C 04/21/17 33.0 3.00 3.30
GT 170421C00033500 C 04/21/17 33.5 2.40 3.30
GT 170421C00034000 C 04/21/17 34.0 2.15 2.40
GT 170421C00034500 C 04/21/17 34.5 1.80 2.00
GT 170421C00035000 C 04/21/17 35.0 1.40 1.60
GT 170421C00035500 C 04/21/17 35.5 1.10 1.25
GT 170421C00036000 C 04/21/17 36.0 0.80 1.00
GT 170421C00036500 C 04/21/17 36.5 0.55 0.75
GT 170421C00037000 C 04/21/17 37.0 0.40 0.50
GT 170421C00037500 C 04/21/17 37.5 0.25 0.35
GT 170421C00038000 C 04/21/17 38.0 0.15 0.30
GT 170421C00038500 C 04/21/17 38.5 0.05 0.25
GT 170421C00039000 C 04/21/17 39.0 0.00 0.30
GT 170421C00039500 C 04/21/17 39.5 0.00 0.20
GT 170421C00040000 C 04/21/17 40.0 0.00 0.25
GT 170421C00040500 C 04/21/17 40.5 0.00 0.20
GT 170421C00041000 C 04/21/17 41.0 0.00 0.20
GT 170421C00041500 C 04/21/17 41.5 0.00 0.15
GT 170421C00042000 C 04/21/17 42.0 0.00 0.15
GT 170421C00042500 C 04/21/17 42.5 0.00 0.20
GT 170421C00043000 C 04/21/17 43.0 0.00 0.15
GT 170421C00044000 C 04/21/17 44.0 0.00 0.15
GT 170421P00016000 P 04/21/17 16.0 0.00 0.20
GT 170421P00017000 P 04/21/17 17.0 0.00 0.20
GT 170421P00018000 P 04/21/17 18.0 0.00 0.20
GT 170421P00019000 P 04/21/17 19.0 0.00 0.15
GT 170421P00020000 P 04/21/17 20.0 0.00 0.15
GT 170421P00021000 P 04/21/17 21.0 0.00 0.20
GT 170421P00022000 P 04/21/17 22.0 0.00 0.15
GT 170421P00023000 P 04/21/17 23.0 0.00 0.20
GT 170421P00024000 P 04/21/17 24.0 0.00 0.15
GT 170421P00025000 P 04/21/17 25.0 0.00 0.15
GT 170421P00026000 P 04/21/17 26.0 0.00 0.15
GT 170421P00027000 P 04/21/17 27.0 0.00 0.20
GT 170421P00027500 P 04/21/17 27.5 0.00 0.15
GT 170421P00028000 P 04/21/17 28.0 0.00 0.15
GT 170421P00028500 P 04/21/17 28.5 0.00 0.15
GT 170421P00029000 P 04/21/17 29.0 0.00 0.10
GT 170421P00029500 P 04/21/17 29.5 0.00 0.25
GT 170421P00030000 P 04/21/17 30.0 0.00 0.20
GT 170421P00030500 P 04/21/17 30.5 0.00 0.20
GT 170421P00031000 P 04/21/17 31.0 0.00 0.15
GT 170421P00031500 P 04/21/17 31.5 0.00 0.30
GT 170421P00032000 P 04/21/17 32.0 0.05 0.25
GT 170421P00032500 P 04/21/17 32.5 0.05 0.35
GT 170421P00033000 P 04/21/17 33.0 0.10 0.25
GT 170421P00033500 P 04/21/17 33.5 0.15 0.30
GT 170421P00034000 P 04/21/17 34.0 0.25 0.35
GT 170421P00034500 P 04/21/17 34.5 0.30 0.45
GT 170421P00035000 P 04/21/17 35.0 0.45 0.55
GT 170421P00035500 P 04/21/17 35.5 0.60 0.75
GT 170421P00036000 P 04/21/17 36.0 0.80 1.00
GT 170421P00036500 P 04/21/17 36.5 1.10 1.25
GT 170421P00037000 P 04/21/17 37.0 1.40 1.55
GT 170421P00037500 P 04/21/17 37.5 1.55 2.00
GT 170421P00038000 P 04/21/17 38.0 1.85 2.40
GT 170421P00038500 P 04/21/17 38.5 2.20 2.90
GT 170421P00039000 P 04/21/17 39.0 2.65 3.30
GT 170421P00039500 P 04/21/17 39.5 1.10 5.50
GT 170421P00040000 P 04/21/17 40.0 3.60 4.30
GT 170421P00040500 P 04/21/17 40.5 2.10 6.40
GT 170421P00041000 P 04/21/17 41.0 2.70 6.50
GT 170421P00041500 P 04/21/17 41.5 3.10 6.60
GT 170421P00042000 P 04/21/17 42.0 3.70 8.10
GT 170421P00042500 P 04/21/17 42.5 4.20 8.80
GT 170421P00043000 P 04/21/17 43.0 4.70 8.90
GT 170421P00044000 P 04/21/17 44.0 7.40 8.30
GT 170428C00024500 C 04/28/17 24.5 10.90 12.20
GT 170428C00025000 C 04/28/17 25.0 8.60 13.20
GT 170428C00025500 C 04/28/17 25.5 8.30 13.00
GT 170428C00026000 C 04/28/17 26.0 8.00 12.40
GT 170428C00026500 C 04/28/17 26.5 7.30 11.70
GT 170428C00027000 C 04/28/17 27.0 6.90 11.40
GT 170428C00027500 C 04/28/17 27.5 6.30 10.80
GT 170428C00028000 C 04/28/17 28.0 6.10 10.40
GT 170428C00028500 C 04/28/17 28.5 5.30 9.90
GT 170428C00029000 C 04/28/17 29.0 4.80 9.20
GT 170428C00029500 C 04/28/17 29.5 4.30 8.70
GT 170428C00030000 C 04/28/17 30.0 4.30 8.40
GT 170428C00030500 C 04/28/17 30.5 3.30 7.90
GT 170428C00031000 C 04/28/17 31.0 2.80 7.40
GT 170428C00031500 C 04/28/17 31.5 2.65 6.70
GT 170428C00032000 C 04/28/17 32.0 3.80 4.80
GT 170428C00032500 C 04/28/17 32.5 3.50 4.40
GT 170428C00033000 C 04/28/17 33.0 3.00 3.90
GT 170428C00033500 C 04/28/17 33.5 2.50 3.40
GT 170428C00034000 C 04/28/17 34.0 2.25 2.95
GT 170428C00034500 C 04/28/17 34.5 1.95 2.60
GT 170428C00035000 C 04/28/17 35.0 1.60 2.00
GT 170428C00035500 C 04/28/17 35.5 1.30 1.75
GT 170428C00036000 C 04/28/17 36.0 1.05 1.45
GT 170428C00036500 C 04/28/17 36.5 0.80 1.25
GT 170428C00037000 C 04/28/17 37.0 0.60 1.05
GT 170428C00037500 C 04/28/17 37.5 0.45 0.85
GT 170428C00038000 C 04/28/17 38.0 0.35 0.65
GT 170428C00038500 C 04/28/17 38.5 0.20 0.60
GT 170428C00039000 C 04/28/17 39.0 0.10 0.50
GT 170428C00039500 C 04/28/17 39.5 0.00 0.50
GT 170428C00040000 C 04/28/17 40.0 0.00 0.45
GT 170428C00040500 C 04/28/17 40.5 0.00 0.50
GT 170428C00041000 C 04/28/17 41.0 0.00 0.45
GT 170428C00041500 C 04/28/17 41.5 0.00 0.45
GT 170428C00042000 C 04/28/17 42.0 0.00 0.45
GT 170428C00042500 C 04/28/17 42.5 0.00 0.40
GT 170428C00043000 C 04/28/17 43.0 0.00 0.50
GT 170428P00024500 P 04/28/17 24.5 0.00 0.40
GT 170428P00025000 P 04/28/17 25.0 0.00 0.45
GT 170428P00025500 P 04/28/17 25.5 0.00 0.40
GT 170428P00026000 P 04/28/17 26.0 0.00 0.35
GT 170428P00026500 P 04/28/17 26.5 0.00 0.45
GT 170428P00027000 P 04/28/17 27.0 0.00 0.45
GT 170428P00027500 P 04/28/17 27.5 0.00 0.50
GT 170428P00028000 P 04/28/17 28.0 0.00 0.45
GT 170428P00028500 P 04/28/17 28.5 0.00 0.45
GT 170428P00029000 P 04/28/17 29.0 0.00 0.45
GT 170428P00029500 P 04/28/17 29.5 0.00 0.45
GT 170428P00030000 P 04/28/17 30.0 0.00 0.40
GT 170428P00030500 P 04/28/17 30.5 0.00 0.45
GT 170428P00031000 P 04/28/17 31.0 0.00 0.45
GT 170428P00031500 P 04/28/17 31.5 0.00 0.45
GT 170428P00032000 P 04/28/17 32.0 0.00 0.50
GT 170428P00032500 P 04/28/17 32.5 0.10 0.50
GT 170428P00033000 P 04/28/17 33.0 0.15 0.65
GT 170428P00033500 P 04/28/17 33.5 0.25 0.65
GT 170428P00034000 P 04/28/17 34.0 0.35 0.75
GT 170428P00034500 P 04/28/17 34.5 0.45 0.90
GT 170428P00035000 P 04/28/17 35.0 0.65 1.05
GT 170428P00035500 P 04/28/17 35.5 0.80 1.25
GT 170428P00036000 P 04/28/17 36.0 1.05 1.50
GT 170428P00036500 P 04/28/17 36.5 1.30 1.75
GT 170428P00037000 P 04/28/17 37.0 1.65 2.05
GT 170428P00037500 P 04/28/17 37.5 1.95 2.40
GT 170428P00038000 P 04/28/17 38.0 2.10 3.80
GT 170428P00038500 P 04/28/17 38.5 2.50 3.30
GT 170428P00039000 P 04/28/17 39.0 2.90 3.70
GT 170428P00039500 P 04/28/17 39.5 3.30 4.40
GT 170428P00040000 P 04/28/17 40.0 2.05 6.40
GT 170428P00040500 P 04/28/17 40.5 2.25 6.90
GT 170428P00041000 P 04/28/17 41.0 2.85 7.10
GT 170428P00041500 P 04/28/17 41.5 3.20 7.80
GT 170428P00042000 P 04/28/17 42.0 3.70 8.10
GT 170428P00042500 P 04/28/17 42.5 4.20 8.70
GT 170428P00043000 P 04/28/17 43.0 6.60 7.50
GT 170505C00025000 C 05/05/17 25.0 10.50 11.70
GT 170505C00025500 C 05/05/17 25.5 8.40 11.70
GT 170505C00026000 C 05/05/17 26.0 7.80 11.40
GT 170505C00026500 C 05/05/17 26.5 7.30 11.10
GT 170505C00027000 C 05/05/17 27.0 7.20 11.20
GT 170505C00027500 C 05/05/17 27.5 6.60 10.70
GT 170505C00028000 C 05/05/17 28.0 6.00 9.90
GT 170505C00028500 C 05/05/17 28.5 5.60 9.60
GT 170505C00029000 C 05/05/17 29.0 5.50 9.30
GT 170505C00029500 C 05/05/17 29.5 4.70 8.20
GT 170505C00030000 C 05/05/17 30.0 5.30 8.30
GT 170505C00030500 C 05/05/17 30.5 4.70 7.90
GT 170505C00031000 C 05/05/17 31.0 3.10 6.70
GT 170505C00031500 C 05/05/17 31.5 3.90 6.60
GT 170505C00032000 C 05/05/17 32.0 3.90 4.80
GT 170505C00032500 C 05/05/17 32.5 3.50 4.50
GT 170505C00033000 C 05/05/17 33.0 3.10 3.80
GT 170505C00033500 C 05/05/17 33.5 2.70 3.50
GT 170505C00034000 C 05/05/17 34.0 2.45 2.85
GT 170505C00034500 C 05/05/17 34.5 2.10 2.75
GT 170505C00035000 C 05/05/17 35.0 1.75 2.10
GT 170505C00035500 C 05/05/17 35.5 1.50 1.80
GT 170505C00036000 C 05/05/17 36.0 1.20 1.50
GT 170505C00036500 C 05/05/17 36.5 0.95 1.25
GT 170505C00037000 C 05/05/17 37.0 0.75 1.05
GT 170505C00037500 C 05/05/17 37.5 0.60 0.85
GT 170505C00038000 C 05/05/17 38.0 0.45 0.70
GT 170505C00038500 C 05/05/17 38.5 0.35 0.60
GT 170505C00039000 C 05/05/17 39.0 0.25 0.60
GT 170505C00039500 C 05/05/17 39.5 0.20 0.45
GT 170505C00040000 C 05/05/17 40.0 0.00 0.45
GT 170505C00040500 C 05/05/17 40.5 0.00 0.45
GT 170505C00041000 C 05/05/17 41.0 0.00 0.40
GT 170505C00041500 C 05/05/17 41.5 0.00 0.45
GT 170505C00042000 C 05/05/17 42.0 0.00 0.45
GT 170505C00042500 C 05/05/17 42.5 0.00 0.45
GT 170505C00043000 C 05/05/17 43.0 0.00 0.40
GT 170505P00025000 P 05/05/17 25.0 0.00 0.45
GT 170505P00025500 P 05/05/17 25.5 0.00 0.45
GT 170505P00026000 P 05/05/17 26.0 0.00 0.45
GT 170505P00026500 P 05/05/17 26.5 0.00 0.45
GT 170505P00027000 P 05/05/17 27.0 0.00 0.45
GT 170505P00027500 P 05/05/17 27.5 0.00 0.50
GT 170505P00028000 P 05/05/17 28.0 0.00 0.45
GT 170505P00028500 P 05/05/17 28.5 0.00 0.45
GT 170505P00029000 P 05/05/17 29.0 0.00 0.40
GT 170505P00029500 P 05/05/17 29.5 0.00 0.45
GT 170505P00030000 P 05/05/17 30.0 0.00 0.45
GT 170505P00030500 P 05/05/17 30.5 0.00 0.45
GT 170505P00031000 P 05/05/17 31.0 0.00 0.50
GT 170505P00031500 P 05/05/17 31.5 0.05 0.45
GT 170505P00032000 P 05/05/17 32.0 0.05 0.50
GT 170505P00032500 P 05/05/17 32.5 0.25 0.55
GT 170505P00033000 P 05/05/17 33.0 0.35 0.70
GT 170505P00033500 P 05/05/17 33.5 0.45 0.70
GT 170505P00034000 P 05/05/17 34.0 0.55 0.80
GT 170505P00034500 P 05/05/17 34.5 0.70 0.95
GT 170505P00035000 P 05/05/17 35.0 0.85 1.15
GT 170505P00035500 P 05/05/17 35.5 1.05 1.35
GT 170505P00036000 P 05/05/17 36.0 1.25 1.60
GT 170505P00036500 P 05/05/17 36.5 1.55 1.85
GT 170505P00037000 P 05/05/17 37.0 1.85 2.15
GT 170505P00037500 P 05/05/17 37.5 2.15 2.50
GT 170505P00038000 P 05/05/17 38.0 2.50 2.90
GT 170505P00038500 P 05/05/17 38.5 2.55 3.30
GT 170505P00039000 P 05/05/17 39.0 2.90 3.70
GT 170505P00039500 P 05/05/17 39.5 3.40 5.70
GT 170505P00040000 P 05/05/17 40.0 3.80 4.60
GT 170505P00040500 P 05/05/17 40.5 2.60 6.20
GT 170505P00041000 P 05/05/17 41.0 2.95 7.10
GT 170505P00041500 P 05/05/17 41.5 3.30 7.00
GT 170505P00042000 P 05/05/17 42.0 5.50 7.40
GT 170505P00042500 P 05/05/17 42.5 4.30 8.00
GT 170505P00043000 P 05/05/17 43.0 6.50 7.50
GT 170519C00029000 C 05/19/17 29.0 6.80 7.60
GT 170519C00030000 C 05/19/17 30.0 5.70 6.60
GT 170519C00031000 C 05/19/17 31.0 4.90 5.80
GT 170519C00032000 C 05/19/17 32.0 4.00 4.80
GT 170519C00033000 C 05/19/17 33.0 3.30 4.00
GT 170519C00034000 C 05/19/17 34.0 2.60 2.85
GT 170519C00035000 C 05/19/17 35.0 2.00 2.20
GT 170519C00036000 C 05/19/17 36.0 1.45 1.60
GT 170519C00037000 C 05/19/17 37.0 1.00 1.15
GT 170519C00038000 C 05/19/17 38.0 0.65 0.75
GT 170519C00039000 C 05/19/17 39.0 0.40 0.50
GT 170519C00040000 C 05/19/17 40.0 0.20 0.40
GT 170519C00041000 C 05/19/17 41.0 0.10 0.40
GT 170519C00042000 C 05/19/17 42.0 0.05 0.25
GT 170519C00043000 C 05/19/17 43.0 0.00 0.20
GT 170519C00044000 C 05/19/17 44.0 0.00 0.25
GT 170519C00045000 C 05/19/17 45.0 0.00 0.15
GT 170519P00029000 P 05/19/17 29.0 0.10 0.30
GT 170519P00030000 P 05/19/17 30.0 0.15 0.45
GT 170519P00031000 P 05/19/17 31.0 0.20 0.40
GT 170519P00032000 P 05/19/17 32.0 0.35 0.50
GT 170519P00033000 P 05/19/17 33.0 0.50 0.65
GT 170519P00034000 P 05/19/17 34.0 0.75 0.90
GT 170519P00035000 P 05/19/17 35.0 1.05 1.25
GT 170519P00036000 P 05/19/17 36.0 1.50 1.70
GT 170519P00037000 P 05/19/17 37.0 2.05 2.25
GT 170519P00038000 P 05/19/17 38.0 2.60 2.95
GT 170519P00039000 P 05/19/17 39.0 3.20 3.70
GT 170519P00040000 P 05/19/17 40.0 3.90 4.70
GT 170519P00041000 P 05/19/17 41.0 4.90 5.60
GT 170519P00042000 P 05/19/17 42.0 5.70 6.50
GT 170519P00043000 P 05/19/17 43.0 6.70 7.50
GT 170519P00044000 P 05/19/17 44.0 7.60 8.50
GT 170519P00045000 P 05/19/17 45.0 8.60 9.30
GT 170721C00016000 C 07/21/17 16.0 19.70 20.50
GT 170721C00017000 C 07/21/17 17.0 16.90 21.40
GT 170721C00018000 C 07/21/17 18.0 15.70 20.40
GT 170721C00019000 C 07/21/17 19.0 14.70 19.40
GT 170721C00020000 C 07/21/17 20.0 13.70 18.40
GT 170721C00021000 C 07/21/17 21.0 12.80 17.40
GT 170721C00022000 C 07/21/17 22.0 11.70 16.30
GT 170721C00023000 C 07/21/17 23.0 10.70 15.30
GT 170721C00024000 C 07/21/17 24.0 9.80 14.40
GT 170721C00025000 C 07/21/17 25.0 10.80 11.70
GT 170721C00026000 C 07/21/17 26.0 7.90 12.50
GT 170721C00027000 C 07/21/17 27.0 8.90 9.80
GT 170721C00028000 C 07/21/17 28.0 8.00 8.90
GT 170721C00029000 C 07/21/17 29.0 7.00 7.80
GT 170721C00030000 C 07/21/17 30.0 6.30 6.90
GT 170721C00031000 C 07/21/17 31.0 5.40 6.20
GT 170721C00032000 C 07/21/17 32.0 4.60 5.30
GT 170721C00033000 C 07/21/17 33.0 3.90 4.40
GT 170721C00034000 C 07/21/17 34.0 3.20 3.60
GT 170721C00035000 C 07/21/17 35.0 2.65 2.90
GT 170721C00036000 C 07/21/17 36.0 2.05 2.35
GT 170721C00037000 C 07/21/17 37.0 1.60 1.85
GT 170721C00038000 C 07/21/17 38.0 1.20 1.50
GT 170721C00039000 C 07/21/17 39.0 0.85 1.10
GT 170721C00040000 C 07/21/17 40.0 0.60 0.80
GT 170721C00041000 C 07/21/17 41.0 0.45 0.70
GT 170721C00042000 C 07/21/17 42.0 0.25 0.50
GT 170721C00043000 C 07/21/17 43.0 0.15 0.40
GT 170721C00044000 C 07/21/17 44.0 0.10 0.45
GT 170721C00045000 C 07/21/17 45.0 0.05 0.35
GT 170721C00046000 C 07/21/17 46.0 0.00 0.30
GT 170721P00016000 P 07/21/17 16.0 0.00 0.25
GT 170721P00017000 P 07/21/17 17.0 0.00 0.20
GT 170721P00018000 P 07/21/17 18.0 0.00 0.25
GT 170721P00019000 P 07/21/17 19.0 0.00 0.25
GT 170721P00020000 P 07/21/17 20.0 0.00 0.30
GT 170721P00021000 P 07/21/17 21.0 0.00 0.30
GT 170721P00022000 P 07/21/17 22.0 0.00 0.30
GT 170721P00023000 P 07/21/17 23.0 0.00 0.35
GT 170721P00024000 P 07/21/17 24.0 0.05 0.35
GT 170721P00025000 P 07/21/17 25.0 0.05 0.40
GT 170721P00026000 P 07/21/17 26.0 0.10 0.40
GT 170721P00027000 P 07/21/17 27.0 0.20 0.45
GT 170721P00028000 P 07/21/17 28.0 0.25 0.55
GT 170721P00029000 P 07/21/17 29.0 0.30 0.65
GT 170721P00030000 P 07/21/17 30.0 0.45 0.65
GT 170721P00031000 P 07/21/17 31.0 0.55 0.75
GT 170721P00032000 P 07/21/17 32.0 0.75 0.95
GT 170721P00033000 P 07/21/17 33.0 1.00 1.20
GT 170721P00034000 P 07/21/17 34.0 1.25 1.50
GT 170721P00035000 P 07/21/17 35.0 1.60 1.85
GT 170721P00036000 P 07/21/17 36.0 2.05 2.30
GT 170721P00037000 P 07/21/17 37.0 2.60 2.85
GT 170721P00038000 P 07/21/17 38.0 3.20 3.50
GT 170721P00039000 P 07/21/17 39.0 3.70 4.20
GT 170721P00040000 P 07/21/17 40.0 4.40 4.90
GT 170721P00041000 P 07/21/17 41.0 5.10 5.80
GT 170721P00042000 P 07/21/17 42.0 6.00 6.60
GT 170721P00043000 P 07/21/17 43.0 6.70 7.60
GT 170721P00044000 P 07/21/17 44.0 7.80 8.50
GT 170721P00045000 P 07/21/17 45.0 6.70 11.30
GT 170721P00046000 P 07/21/17 46.0 9.60 10.40
GT 171020C00020000 C 10/20/17 20.0 15.70 16.60
GT 171020C00021000 C 10/20/17 21.0 14.40 16.00
GT 171020C00022000 C 10/20/17 22.0 13.50 15.00
GT 171020C00023000 C 10/20/17 23.0 12.50 14.10
GT 171020C00024000 C 10/20/17 24.0 11.60 13.00
GT 171020C00025000 C 10/20/17 25.0 10.70 12.30
GT 171020C00026000 C 10/20/17 26.0 10.20 10.90
GT 171020C00027000 C 10/20/17 27.0 9.30 10.00
GT 171020C00028000 C 10/20/17 28.0 8.50 9.10
GT 171020C00029000 C 10/20/17 29.0 7.60 8.30
GT 171020C00030000 C 10/20/17 30.0 6.80 7.50
GT 171020C00031000 C 10/20/17 31.0 5.90 6.70
GT 171020C00032000 C 10/20/17 32.0 5.30 6.00
GT 171020C00033000 C 10/20/17 33.0 4.70 5.30
GT 171020C00034000 C 10/20/17 34.0 4.00 4.40
GT 171020C00035000 C 10/20/17 35.0 3.40 3.80
GT 171020C00036000 C 10/20/17 36.0 2.95 3.30
GT 171020C00037000 C 10/20/17 37.0 2.45 2.75
GT 171020C00038000 C 10/20/17 38.0 2.00 2.35
GT 171020C00039000 C 10/20/17 39.0 1.65 2.00
GT 171020C00040000 C 10/20/17 40.0 1.35 1.65
GT 171020C00041000 C 10/20/17 41.0 1.05 1.35
GT 171020C00042000 C 10/20/17 42.0 0.85 1.10
GT 171020C00043000 C 10/20/17 43.0 0.65 1.00
GT 171020C00044000 C 10/20/17 44.0 0.45 0.80
GT 171020C00045000 C 10/20/17 45.0 0.30 0.65
GT 171020C00046000 C 10/20/17 46.0 0.20 0.55
GT 171020C00047000 C 10/20/17 47.0 0.10 0.50
GT 171020C00048000 C 10/20/17 48.0 0.10 0.45
GT 171020C00049000 C 10/20/17 49.0 0.05 0.45
GT 171020C00050000 C 10/20/17 50.0 0.05 0.45
GT 171020P00020000 P 10/20/17 20.0 0.05 0.50
GT 171020P00021000 P 10/20/17 21.0 0.05 0.50
GT 171020P00022000 P 10/20/17 22.0 0.15 0.45
GT 171020P00023000 P 10/20/17 23.0 0.15 0.50
GT 171020P00024000 P 10/20/17 24.0 0.20 0.60
GT 171020P00025000 P 10/20/17 25.0 0.30 0.65
GT 171020P00026000 P 10/20/17 26.0 0.40 0.70
GT 171020P00027000 P 10/20/17 27.0 0.50 0.80
GT 171020P00028000 P 10/20/17 28.0 0.60 0.85
GT 171020P00029000 P 10/20/17 29.0 0.75 1.05
GT 171020P00030000 P 10/20/17 30.0 0.95 1.10
GT 171020P00031000 P 10/20/17 31.0 1.15 1.40
GT 171020P00032000 P 10/20/17 32.0 1.40 1.65
GT 171020P00033000 P 10/20/17 33.0 1.70 1.95
GT 171020P00034000 P 10/20/17 34.0 2.05 2.30
GT 171020P00035000 P 10/20/17 35.0 2.50 2.75
GT 171020P00036000 P 10/20/17 36.0 2.95 3.20
GT 171020P00037000 P 10/20/17 37.0 3.40 3.80
GT 171020P00038000 P 10/20/17 38.0 4.00 4.30
GT 171020P00039000 P 10/20/17 39.0 4.60 5.00
GT 171020P00040000 P 10/20/17 40.0 5.30 5.70
GT 171020P00041000 P 10/20/17 41.0 5.80 6.40
GT 171020P00042000 P 10/20/17 42.0 6.50 8.00
GT 171020P00043000 P 10/20/17 43.0 7.30 8.00
GT 171020P00044000 P 10/20/17 44.0 8.20 8.80
GT 171020P00045000 P 10/20/17 45.0 9.20 9.70
GT 171020P00046000 P 10/20/17 46.0 9.90 10.80
GT 171020P00047000 P 10/20/17 47.0 10.90 12.00
GT 171020P00048000 P 10/20/17 48.0 11.70 12.90
GT 171020P00049000 P 10/20/17 49.0 12.30 14.20
GT 171020P00050000 P 10/20/17 50.0 13.50 14.40
GT 180119C00013000 C 01/19/18 13.0 22.60 23.50
GT 180119C00015000 C 01/19/18 15.0 20.70 21.50
GT 180119C00018000 C 01/19/18 18.0 17.80 18.60
GT 180119C00020000 C 01/19/18 20.0 15.80 16.70
GT 180119C00023000 C 01/19/18 23.0 13.10 13.90
GT 180119C00025000 C 01/19/18 25.0 11.40 12.20
GT 180119C00027000 C 01/19/18 27.0 9.60 10.10
GT 180119C00030000 C 01/19/18 30.0 7.20 7.70
GT 180119C00032000 C 01/19/18 32.0 5.80 6.40
GT 180119C00035000 C 01/19/18 35.0 4.00 4.50
GT 180119C00037000 C 01/19/18 37.0 3.00 3.70
GT 180119C00040000 C 01/19/18 40.0 2.00 2.45
GT 180119C00045000 C 01/19/18 45.0 0.80 1.15
GT 180119C00050000 C 01/19/18 50.0 0.25 0.65
GT 180119P00013000 P 01/19/18 13.0 0.05 0.40
GT 180119P00015000 P 01/19/18 15.0 0.05 0.45
GT 180119P00018000 P 01/19/18 18.0 0.15 0.55
GT 180119P00020000 P 01/19/18 20.0 0.15 0.60
GT 180119P00023000 P 01/19/18 23.0 0.35 0.85
GT 180119P00025000 P 01/19/18 25.0 0.60 1.05
GT 180119P00027000 P 01/19/18 27.0 0.80 1.10
GT 180119P00030000 P 01/19/18 30.0 1.40 1.75
GT 180119P00032000 P 01/19/18 32.0 1.95 2.30
GT 180119P00035000 P 01/19/18 35.0 3.10 3.40
GT 180119P00037000 P 01/19/18 37.0 4.10 4.50
GT 180119P00040000 P 01/19/18 40.0 5.90 6.40
GT 180119P00045000 P 01/19/18 45.0 9.50 10.20
GT 180119P00050000 P 01/19/18 50.0 13.80 14.60
GT 190118C00015000 C 01/18/19 15.0 20.70 22.00
GT 190118C00018000 C 01/18/19 18.0 18.10 19.30
GT 190118C00020000 C 01/18/19 20.0 16.40 17.50
GT 190118C00023000 C 01/18/19 23.0 13.90 15.10
GT 190118C00025000 C 01/18/19 25.0 12.30 13.60
GT 190118C00028000 C 01/18/19 28.0 10.20 11.40
GT 190118C00030000 C 01/18/19 30.0 8.80 10.00
GT 190118C00032000 C 01/18/19 32.0 7.50 8.80
GT 190118C00035000 C 01/18/19 35.0 6.00 7.10
GT 190118C00037000 C 01/18/19 37.0 5.10 6.10
GT 190118C00040000 C 01/18/19 40.0 3.80 4.90
GT 190118C00042000 C 01/18/19 42.0 3.20 4.20
GT 190118C00045000 C 01/18/19 45.0 2.50 3.30
GT 190118C00050000 C 01/18/19 50.0 1.35 2.05
GT 190118P00015000 P 01/18/19 15.0 0.30 0.60
GT 190118P00018000 P 01/18/19 18.0 0.55 1.25
GT 190118P00020000 P 01/18/19 20.0 0.80 1.50
GT 190118P00023000 P 01/18/19 23.0 1.25 1.75
GT 190118P00025000 P 01/18/19 25.0 1.65 2.10
GT 190118P00028000 P 01/18/19 28.0 2.35 2.90
GT 190118P00030000 P 01/18/19 30.0 2.95 3.60
GT 190118P00032000 P 01/18/19 32.0 3.60 4.30
GT 190118P00035000 P 01/18/19 35.0 4.90 5.60
GT 190118P00037000 P 01/18/19 37.0 5.90 6.60
GT 190118P00040000 P 01/18/19 40.0 7.50 8.40
GT 190118P00042000 P 01/18/19 42.0 8.80 9.70
GT 190118P00045000 P 01/18/19 45.0 10.80 11.80
GT 190118P00050000 P 01/18/19 50.0 14.70 15.80

OPRA data is delayed 15 minutes.