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

Goodyear Tire And Rubber Company (GT)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GT 170602C00024000 C 06/02/17 24.0 8.00 9.00
GT 170602C00024500 C 06/02/17 24.5 5.70 10.00
GT 170602C00025000 C 06/02/17 25.0 5.10 9.50
GT 170602C00025500 C 06/02/17 25.5 4.80 9.30
GT 170602C00026000 C 06/02/17 26.0 4.10 8.40
GT 170602C00026500 C 06/02/17 26.5 4.10 8.40
GT 170602C00027000 C 06/02/17 27.0 3.30 7.70
GT 170602C00027500 C 06/02/17 27.5 2.70 6.50
GT 170602C00028000 C 06/02/17 28.0 4.40 5.10
GT 170602C00028500 C 06/02/17 28.5 3.20 6.00
GT 170602C00029000 C 06/02/17 29.0 2.95 5.50
GT 170602C00029500 C 06/02/17 29.5 2.95 3.30
GT 170602C00030000 C 06/02/17 30.0 2.50 4.30
GT 170602C00030500 C 06/02/17 30.5 2.00 2.25
GT 170602C00031000 C 06/02/17 31.0 0.10 2.80
GT 170602C00031500 C 06/02/17 31.5 1.05 1.25
GT 170602C00032000 C 06/02/17 32.0 0.70 0.85
GT 170602C00032500 C 06/02/17 32.5 0.35 0.50
GT 170602C00033000 C 06/02/17 33.0 0.10 0.20
GT 170602C00033500 C 06/02/17 33.5 0.00 0.15
GT 170602C00034000 C 06/02/17 34.0 0.00 0.25
GT 170602C00034500 C 06/02/17 34.5 0.00 0.05
GT 170602C00035000 C 06/02/17 35.0 0.00 0.05
GT 170602C00035500 C 06/02/17 35.5 0.00 0.05
GT 170602C00036000 C 06/02/17 36.0 0.00 0.05
GT 170602C00036500 C 06/02/17 36.5 0.00 0.05
GT 170602C00037000 C 06/02/17 37.0 0.00 0.05
GT 170602C00037500 C 06/02/17 37.5 0.00 0.05
GT 170602C00038000 C 06/02/17 38.0 0.00 0.05
GT 170602C00038500 C 06/02/17 38.5 0.00 0.05
GT 170602C00039000 C 06/02/17 39.0 0.00 0.05
GT 170602C00039500 C 06/02/17 39.5 0.00 0.05
GT 170602C00040000 C 06/02/17 40.0 0.00 0.05
GT 170602C00040500 C 06/02/17 40.5 0.00 0.05
GT 170602C00041000 C 06/02/17 41.0 0.00 0.05
GT 170602C00041500 C 06/02/17 41.5 0.00 0.05
GT 170602C00042000 C 06/02/17 42.0 0.00 0.05
GT 170602C00042500 C 06/02/17 42.5 0.00 0.05
GT 170602C00043000 C 06/02/17 43.0 0.00 0.05
GT 170602P00024000 P 06/02/17 24.0 0.00 0.05
GT 170602P00024500 P 06/02/17 24.5 0.00 0.05
GT 170602P00025000 P 06/02/17 25.0 0.00 0.05
GT 170602P00025500 P 06/02/17 25.5 0.00 0.05
GT 170602P00026000 P 06/02/17 26.0 0.00 0.05
GT 170602P00026500 P 06/02/17 26.5 0.00 0.05
GT 170602P00027000 P 06/02/17 27.0 0.00 0.05
GT 170602P00027500 P 06/02/17 27.5 0.00 0.05
GT 170602P00028000 P 06/02/17 28.0 0.00 0.05
GT 170602P00028500 P 06/02/17 28.5 0.00 0.05
GT 170602P00029000 P 06/02/17 29.0 0.00 0.05
GT 170602P00029500 P 06/02/17 29.5 0.00 0.05
GT 170602P00030000 P 06/02/17 30.0 0.00 0.05
GT 170602P00030500 P 06/02/17 30.5 0.00 0.05
GT 170602P00031000 P 06/02/17 31.0 0.00 0.10
GT 170602P00031500 P 06/02/17 31.5 0.00 0.15
GT 170602P00032000 P 06/02/17 32.0 0.10 0.25
GT 170602P00032500 P 06/02/17 32.5 0.25 0.40
GT 170602P00033000 P 06/02/17 33.0 0.50 0.65
GT 170602P00033500 P 06/02/17 33.5 0.85 1.20
GT 170602P00034000 P 06/02/17 34.0 1.30 1.60
GT 170602P00034500 P 06/02/17 34.5 1.80 2.05
GT 170602P00035000 P 06/02/17 35.0 2.20 2.70
GT 170602P00035500 P 06/02/17 35.5 2.50 3.40
GT 170602P00036000 P 06/02/17 36.0 2.80 5.80
GT 170602P00036500 P 06/02/17 36.5 3.60 4.20
GT 170602P00037000 P 06/02/17 37.0 2.85 6.80
GT 170602P00037500 P 06/02/17 37.5 3.20 7.40
GT 170602P00038000 P 06/02/17 38.0 3.60 7.80
GT 170602P00038500 P 06/02/17 38.5 4.10 8.40
GT 170602P00039000 P 06/02/17 39.0 4.40 8.80
GT 170602P00039500 P 06/02/17 39.5 5.10 9.40
GT 170602P00040000 P 06/02/17 40.0 5.80 9.80
GT 170602P00040500 P 06/02/17 40.5 5.90 10.40
GT 170602P00041000 P 06/02/17 41.0 6.60 10.80
GT 170602P00041500 P 06/02/17 41.5 7.10 11.40
GT 170602P00042000 P 06/02/17 42.0 7.50 11.80
GT 170602P00042500 P 06/02/17 42.5 8.20 12.40
GT 170602P00043000 P 06/02/17 43.0 10.00 10.90
GT 170609C00024500 C 06/09/17 24.5 7.70 8.60
GT 170609C00025000 C 06/09/17 25.0 5.30 9.90
GT 170609C00025500 C 06/09/17 25.5 4.70 9.00
GT 170609C00026000 C 06/09/17 26.0 4.50 8.90
GT 170609C00026500 C 06/09/17 26.5 3.70 7.90
GT 170609C00027000 C 06/09/17 27.0 4.90 8.00
GT 170609C00027500 C 06/09/17 27.5 4.90 5.30
GT 170609C00028000 C 06/09/17 28.0 3.00 7.00
GT 170609C00028500 C 06/09/17 28.5 2.55 6.50
GT 170609C00029000 C 06/09/17 29.0 1.65 6.00
GT 170609C00029500 C 06/09/17 29.5 1.60 4.90
GT 170609C00030000 C 06/09/17 30.0 2.50 3.00
GT 170609C00030500 C 06/09/17 30.5 1.95 2.55
GT 170609C00031000 C 06/09/17 31.0 1.60 1.80
GT 170609C00031500 C 06/09/17 31.5 1.20 1.40
GT 170609C00032000 C 06/09/17 32.0 0.85 1.00
GT 170609C00032500 C 06/09/17 32.5 0.55 0.70
GT 170609C00033000 C 06/09/17 33.0 0.30 0.40
GT 170609C00033500 C 06/09/17 33.5 0.15 0.30
GT 170609C00034000 C 06/09/17 34.0 0.05 0.20
GT 170609C00034500 C 06/09/17 34.5 0.00 0.10
GT 170609C00035000 C 06/09/17 35.0 0.00 0.10
GT 170609C00035500 C 06/09/17 35.5 0.00 0.05
GT 170609C00036000 C 06/09/17 36.0 0.00 0.05
GT 170609C00036500 C 06/09/17 36.5 0.00 0.05
GT 170609C00037000 C 06/09/17 37.0 0.00 0.05
GT 170609C00037500 C 06/09/17 37.5 0.00 0.05
GT 170609C00038000 C 06/09/17 38.0 0.00 0.05
GT 170609C00038500 C 06/09/17 38.5 0.00 0.05
GT 170609C00039000 C 06/09/17 39.0 0.00 0.05
GT 170609C00039500 C 06/09/17 39.5 0.00 0.05
GT 170609C00040000 C 06/09/17 40.0 0.00 0.05
GT 170609C00040500 C 06/09/17 40.5 0.00 0.05
GT 170609C00041000 C 06/09/17 41.0 0.00 0.05
GT 170609C00041500 C 06/09/17 41.5 0.00 0.05
GT 170609C00042000 C 06/09/17 42.0 0.00 0.05
GT 170609C00042500 C 06/09/17 42.5 0.00 0.05
GT 170609C00043000 C 06/09/17 43.0 0.00 0.05
GT 170609P00024500 P 06/09/17 24.5 0.00 0.05
GT 170609P00025000 P 06/09/17 25.0 0.00 0.05
GT 170609P00025500 P 06/09/17 25.5 0.00 0.05
GT 170609P00026000 P 06/09/17 26.0 0.00 0.05
GT 170609P00026500 P 06/09/17 26.5 0.00 0.05
GT 170609P00027000 P 06/09/17 27.0 0.00 0.05
GT 170609P00027500 P 06/09/17 27.5 0.00 0.05
GT 170609P00028000 P 06/09/17 28.0 0.00 0.05
GT 170609P00028500 P 06/09/17 28.5 0.00 0.05
GT 170609P00029000 P 06/09/17 29.0 0.00 0.05
GT 170609P00029500 P 06/09/17 29.5 0.00 0.10
GT 170609P00030000 P 06/09/17 30.0 0.00 0.10
GT 170609P00030500 P 06/09/17 30.5 0.00 0.15
GT 170609P00031000 P 06/09/17 31.0 0.05 0.20
GT 170609P00031500 P 06/09/17 31.5 0.15 0.30
GT 170609P00032000 P 06/09/17 32.0 0.25 0.40
GT 170609P00032500 P 06/09/17 32.5 0.45 0.55
GT 170609P00033000 P 06/09/17 33.0 0.70 0.85
GT 170609P00033500 P 06/09/17 33.5 1.00 1.20
GT 170609P00034000 P 06/09/17 34.0 1.40 1.70
GT 170609P00034500 P 06/09/17 34.5 1.65 2.20
GT 170609P00035000 P 06/09/17 35.0 1.05 2.85
GT 170609P00035500 P 06/09/17 35.5 2.80 3.10
GT 170609P00036000 P 06/09/17 36.0 2.90 3.80
GT 170609P00036500 P 06/09/17 36.5 1.65 6.10
GT 170609P00037000 P 06/09/17 37.0 2.35 6.70
GT 170609P00037500 P 06/09/17 37.5 3.10 7.40
GT 170609P00038000 P 06/09/17 38.0 3.30 7.80
GT 170609P00038500 P 06/09/17 38.5 4.40 8.40
GT 170609P00039000 P 06/09/17 39.0 4.30 8.80
GT 170609P00039500 P 06/09/17 39.5 5.00 9.40
GT 170609P00040000 P 06/09/17 40.0 5.30 9.70
GT 170609P00040500 P 06/09/17 40.5 5.90 10.40
GT 170609P00041000 P 06/09/17 41.0 6.40 10.80
GT 170609P00041500 P 06/09/17 41.5 7.00 11.40
GT 170609P00042000 P 06/09/17 42.0 7.40 11.80
GT 170609P00042500 P 06/09/17 42.5 8.10 12.40
GT 170609P00043000 P 06/09/17 43.0 10.20 10.90
GT 170616C00025000 C 06/16/17 25.0 7.30 8.30
GT 170616C00025500 C 06/16/17 25.5 5.10 9.50
GT 170616C00026000 C 06/16/17 26.0 4.20 7.60
GT 170616C00026500 C 06/16/17 26.5 5.20 8.10
GT 170616C00027000 C 06/16/17 27.0 3.20 7.70
GT 170616C00028000 C 06/16/17 28.0 4.50 6.70
GT 170616C00028500 C 06/16/17 28.5 4.00 5.90
GT 170616C00029000 C 06/16/17 29.0 3.60 3.80
GT 170616C00029500 C 06/16/17 29.5 3.10 3.30
GT 170616C00030000 C 06/16/17 30.0 2.60 2.85
GT 170616C00030500 C 06/16/17 30.5 2.15 2.35
GT 170616C00031000 C 06/16/17 31.0 1.75 1.95
GT 170616C00031500 C 06/16/17 31.5 1.35 1.55
GT 170616C00032000 C 06/16/17 32.0 1.00 1.20
GT 170616C00032500 C 06/16/17 32.5 0.70 0.85
GT 170616C00033000 C 06/16/17 33.0 0.45 0.60
GT 170616C00033500 C 06/16/17 33.5 0.25 0.40
GT 170616C00034000 C 06/16/17 34.0 0.15 0.20
GT 170616C00034500 C 06/16/17 34.5 0.05 0.20
GT 170616C00035000 C 06/16/17 35.0 0.00 0.15
GT 170616C00035500 C 06/16/17 35.5 0.00 0.10
GT 170616C00036000 C 06/16/17 36.0 0.00 0.05
GT 170616C00036500 C 06/16/17 36.5 0.00 0.05
GT 170616C00037000 C 06/16/17 37.0 0.00 0.05
GT 170616C00037500 C 06/16/17 37.5 0.00 0.05
GT 170616C00038000 C 06/16/17 38.0 0.00 0.05
GT 170616C00038500 C 06/16/17 38.5 0.00 0.05
GT 170616C00039000 C 06/16/17 39.0 0.00 0.05
GT 170616C00039500 C 06/16/17 39.5 0.00 0.05
GT 170616C00040000 C 06/16/17 40.0 0.00 0.05
GT 170616C00040500 C 06/16/17 40.5 0.00 0.05
GT 170616C00041000 C 06/16/17 41.0 0.00 0.05
GT 170616C00042000 C 06/16/17 42.0 0.00 0.05
GT 170616C00043000 C 06/16/17 43.0 0.00 0.05
GT 170616C00044000 C 06/16/17 44.0 0.00 0.05
GT 170616C00045000 C 06/16/17 45.0 0.00 0.05
GT 170616P00025000 P 06/16/17 25.0 0.00 0.05
GT 170616P00025500 P 06/16/17 25.5 0.00 0.05
GT 170616P00026000 P 06/16/17 26.0 0.00 0.05
GT 170616P00026500 P 06/16/17 26.5 0.00 0.05
GT 170616P00027000 P 06/16/17 27.0 0.00 0.05
GT 170616P00028000 P 06/16/17 28.0 0.00 0.05
GT 170616P00028500 P 06/16/17 28.5 0.00 0.10
GT 170616P00029000 P 06/16/17 29.0 0.00 0.10
GT 170616P00029500 P 06/16/17 29.5 0.00 0.10
GT 170616P00030000 P 06/16/17 30.0 0.05 0.15
GT 170616P00030500 P 06/16/17 30.5 0.10 0.20
GT 170616P00031000 P 06/16/17 31.0 0.15 0.30
GT 170616P00031500 P 06/16/17 31.5 0.25 0.40
GT 170616P00032000 P 06/16/17 32.0 0.40 0.50
GT 170616P00032500 P 06/16/17 32.5 0.60 0.70
GT 170616P00033000 P 06/16/17 33.0 0.85 1.00
GT 170616P00033500 P 06/16/17 33.5 1.15 1.30
GT 170616P00034000 P 06/16/17 34.0 1.50 1.70
GT 170616P00034500 P 06/16/17 34.5 1.90 2.15
GT 170616P00035000 P 06/16/17 35.0 2.35 2.55
GT 170616P00035500 P 06/16/17 35.5 2.80 3.10
GT 170616P00036000 P 06/16/17 36.0 3.20 3.70
GT 170616P00036500 P 06/16/17 36.5 3.40 5.80
GT 170616P00037000 P 06/16/17 37.0 4.00 6.80
GT 170616P00037500 P 06/16/17 37.5 3.50 7.20
GT 170616P00038000 P 06/16/17 38.0 4.00 7.80
GT 170616P00038500 P 06/16/17 38.5 4.30 8.40
GT 170616P00039000 P 06/16/17 39.0 4.00 7.50
GT 170616P00039500 P 06/16/17 39.5 5.00 9.40
GT 170616P00040000 P 06/16/17 40.0 7.20 9.30
GT 170616P00040500 P 06/16/17 40.5 6.30 10.40
GT 170616P00041000 P 06/16/17 41.0 7.20 10.80
GT 170616P00042000 P 06/16/17 42.0 7.50 11.80
GT 170616P00043000 P 06/16/17 43.0 8.60 12.80
GT 170616P00044000 P 06/16/17 44.0 9.50 13.80
GT 170616P00045000 P 06/16/17 45.0 12.20 12.90
GT 170623C00025000 C 06/23/17 25.0 7.40 7.80
GT 170623C00025500 C 06/23/17 25.5 6.90 7.30
GT 170623C00026000 C 06/23/17 26.0 6.40 6.80
GT 170623C00026500 C 06/23/17 26.5 5.80 7.40
GT 170623C00027000 C 06/23/17 27.0 3.20 7.10
GT 170623C00027500 C 06/23/17 27.5 5.00 5.30
GT 170623C00028000 C 06/23/17 28.0 4.50 4.80
GT 170623C00028500 C 06/23/17 28.5 4.10 4.30
GT 170623C00029000 C 06/23/17 29.0 3.60 3.80
GT 170623C00029500 C 06/23/17 29.5 3.10 3.40
GT 170623C00030000 C 06/23/17 30.0 2.65 2.95
GT 170623C00030500 C 06/23/17 30.5 2.25 2.45
GT 170623C00031000 C 06/23/17 31.0 1.80 2.05
GT 170623C00031500 C 06/23/17 31.5 1.45 1.65
GT 170623C00032000 C 06/23/17 32.0 1.10 1.30
GT 170623C00032500 C 06/23/17 32.5 0.80 1.00
GT 170623C00033000 C 06/23/17 33.0 0.55 0.75
GT 170623C00033500 C 06/23/17 33.5 0.40 0.55
GT 170623C00034000 C 06/23/17 34.0 0.25 0.40
GT 170623C00034500 C 06/23/17 34.5 0.15 0.30
GT 170623C00035000 C 06/23/17 35.0 0.05 0.20
GT 170623C00035500 C 06/23/17 35.5 0.00 0.15
GT 170623C00036000 C 06/23/17 36.0 0.00 0.10
GT 170623C00036500 C 06/23/17 36.5 0.00 0.05
GT 170623C00037000 C 06/23/17 37.0 0.00 0.05
GT 170623C00037500 C 06/23/17 37.5 0.00 0.05
GT 170623C00038000 C 06/23/17 38.0 0.00 0.05
GT 170623C00038500 C 06/23/17 38.5 0.00 0.05
GT 170623C00039000 C 06/23/17 39.0 0.00 0.05
GT 170623C00039500 C 06/23/17 39.5 0.00 0.05
GT 170623C00040000 C 06/23/17 40.0 0.00 0.05
GT 170623C00040500 C 06/23/17 40.5 0.00 0.05
GT 170623C00041000 C 06/23/17 41.0 0.00 0.05
GT 170623C00041500 C 06/23/17 41.5 0.00 0.05
GT 170623C00042000 C 06/23/17 42.0 0.00 0.05
GT 170623C00042500 C 06/23/17 42.5 0.00 0.05
GT 170623C00043000 C 06/23/17 43.0 0.00 0.05
GT 170623P00025000 P 06/23/17 25.0 0.00 0.05
GT 170623P00025500 P 06/23/17 25.5 0.00 0.05
GT 170623P00026000 P 06/23/17 26.0 0.00 0.05
GT 170623P00026500 P 06/23/17 26.5 0.00 0.05
GT 170623P00027000 P 06/23/17 27.0 0.00 0.10
GT 170623P00027500 P 06/23/17 27.5 0.00 0.10
GT 170623P00028000 P 06/23/17 28.0 0.00 0.10
GT 170623P00028500 P 06/23/17 28.5 0.00 0.10
GT 170623P00029000 P 06/23/17 29.0 0.05 0.15
GT 170623P00029500 P 06/23/17 29.5 0.05 0.15
GT 170623P00030000 P 06/23/17 30.0 0.10 0.20
GT 170623P00030500 P 06/23/17 30.5 0.15 0.30
GT 170623P00031000 P 06/23/17 31.0 0.25 0.40
GT 170623P00031500 P 06/23/17 31.5 0.35 0.50
GT 170623P00032000 P 06/23/17 32.0 0.50 0.65
GT 170623P00032500 P 06/23/17 32.5 0.75 0.85
GT 170623P00033000 P 06/23/17 33.0 0.95 1.10
GT 170623P00033500 P 06/23/17 33.5 1.25 1.40
GT 170623P00034000 P 06/23/17 34.0 1.60 1.75
GT 170623P00034500 P 06/23/17 34.5 2.00 2.15
GT 170623P00035000 P 06/23/17 35.0 2.40 2.65
GT 170623P00035500 P 06/23/17 35.5 2.85 3.10
GT 170623P00036000 P 06/23/17 36.0 2.05 3.80
GT 170623P00036500 P 06/23/17 36.5 3.80 4.10
GT 170623P00037000 P 06/23/17 37.0 3.00 6.10
GT 170623P00037500 P 06/23/17 37.5 4.80 5.10
GT 170623P00038000 P 06/23/17 38.0 3.20 7.60
GT 170623P00038500 P 06/23/17 38.5 4.00 8.30
GT 170623P00039000 P 06/23/17 39.0 4.50 8.80
GT 170623P00039500 P 06/23/17 39.5 5.00 9.30
GT 170623P00040000 P 06/23/17 40.0 5.50 9.80
GT 170623P00040500 P 06/23/17 40.5 5.70 10.20
GT 170623P00041000 P 06/23/17 41.0 6.20 10.80
GT 170623P00041500 P 06/23/17 41.5 6.60 11.20
GT 170623P00042000 P 06/23/17 42.0 7.30 11.70
GT 170623P00042500 P 06/23/17 42.5 7.80 12.20
GT 170623P00043000 P 06/23/17 43.0 9.60 11.00
GT 170630C00025000 C 06/30/17 25.0 7.50 7.80
GT 170630C00025500 C 06/30/17 25.5 5.60 8.80
GT 170630C00026000 C 06/30/17 26.0 6.40 6.80
GT 170630C00026500 C 06/30/17 26.5 5.90 7.10
GT 170630C00027000 C 06/30/17 27.0 4.20 7.10
GT 170630C00027500 C 06/30/17 27.5 5.00 5.40
GT 170630C00028000 C 06/30/17 28.0 4.60 4.80
GT 170630C00028500 C 06/30/17 28.5 4.10 4.30
GT 170630C00029000 C 06/30/17 29.0 3.60 3.90
GT 170630C00029500 C 06/30/17 29.5 3.20 3.40
GT 170630C00030000 C 06/30/17 30.0 2.75 2.95
GT 170630C00030500 C 06/30/17 30.5 2.30 2.55
GT 170630C00031000 C 06/30/17 31.0 1.90 2.10
GT 170630C00031500 C 06/30/17 31.5 1.55 1.75
GT 170630C00032000 C 06/30/17 32.0 1.20 1.45
GT 170630C00032500 C 06/30/17 32.5 0.90 1.15
GT 170630C00033000 C 06/30/17 33.0 0.70 0.85
GT 170630C00033500 C 06/30/17 33.5 0.45 0.65
GT 170630C00034000 C 06/30/17 34.0 0.30 0.45
GT 170630C00034500 C 06/30/17 34.5 0.20 0.40
GT 170630C00035000 C 06/30/17 35.0 0.10 0.25
GT 170630C00035500 C 06/30/17 35.5 0.05 0.20
GT 170630C00036000 C 06/30/17 36.0 0.00 0.15
GT 170630C00036500 C 06/30/17 36.5 0.00 0.10
GT 170630C00037000 C 06/30/17 37.0 0.00 0.10
GT 170630C00037500 C 06/30/17 37.5 0.00 0.05
GT 170630C00038000 C 06/30/17 38.0 0.00 0.05
GT 170630C00038500 C 06/30/17 38.5 0.00 0.05
GT 170630C00039000 C 06/30/17 39.0 0.00 0.05
GT 170630C00039500 C 06/30/17 39.5 0.00 0.05
GT 170630C00040000 C 06/30/17 40.0 0.00 0.05
GT 170630C00040500 C 06/30/17 40.5 0.00 0.05
GT 170630C00041000 C 06/30/17 41.0 0.00 0.05
GT 170630C00041500 C 06/30/17 41.5 0.00 0.05
GT 170630C00042000 C 06/30/17 42.0 0.00 0.05
GT 170630C00042500 C 06/30/17 42.5 0.00 0.05
GT 170630C00043000 C 06/30/17 43.0 0.00 0.05
GT 170630C00043500 C 06/30/17 43.5 0.00 0.05
GT 170630P00025000 P 06/30/17 25.0 0.00 0.05
GT 170630P00025500 P 06/30/17 25.5 0.00 0.05
GT 170630P00026000 P 06/30/17 26.0 0.00 0.05
GT 170630P00026500 P 06/30/17 26.5 0.00 0.10
GT 170630P00027000 P 06/30/17 27.0 0.00 0.10
GT 170630P00027500 P 06/30/17 27.5 0.00 0.10
GT 170630P00028000 P 06/30/17 28.0 0.00 0.15
GT 170630P00028500 P 06/30/17 28.5 0.05 0.15
GT 170630P00029000 P 06/30/17 29.0 0.05 0.20
GT 170630P00029500 P 06/30/17 29.5 0.10 0.20
GT 170630P00030000 P 06/30/17 30.0 0.15 0.30
GT 170630P00030500 P 06/30/17 30.5 0.25 0.35
GT 170630P00031000 P 06/30/17 31.0 0.35 0.45
GT 170630P00031500 P 06/30/17 31.5 0.45 0.60
GT 170630P00032000 P 06/30/17 32.0 0.65 0.75
GT 170630P00032500 P 06/30/17 32.5 0.85 0.95
GT 170630P00033000 P 06/30/17 33.0 1.10 1.20
GT 170630P00033500 P 06/30/17 33.5 1.30 1.50
GT 170630P00034000 P 06/30/17 34.0 1.70 1.85
GT 170630P00034500 P 06/30/17 34.5 2.05 2.25
GT 170630P00035000 P 06/30/17 35.0 2.45 2.65
GT 170630P00035500 P 06/30/17 35.5 2.90 3.10
GT 170630P00036000 P 06/30/17 36.0 3.30 3.60
GT 170630P00036500 P 06/30/17 36.5 3.80 4.00
GT 170630P00037000 P 06/30/17 37.0 4.30 4.50
GT 170630P00037500 P 06/30/17 37.5 4.70 5.40
GT 170630P00038000 P 06/30/17 38.0 4.70 7.30
GT 170630P00038500 P 06/30/17 38.5 4.00 8.30
GT 170630P00039000 P 06/30/17 39.0 4.40 8.80
GT 170630P00039500 P 06/30/17 39.5 4.90 9.10
GT 170630P00040000 P 06/30/17 40.0 5.10 9.30
GT 170630P00040500 P 06/30/17 40.5 5.70 10.20
GT 170630P00041000 P 06/30/17 41.0 6.20 10.70
GT 170630P00041500 P 06/30/17 41.5 7.00 11.30
GT 170630P00042000 P 06/30/17 42.0 7.30 11.80
GT 170630P00042500 P 06/30/17 42.5 7.70 12.20
GT 170630P00043000 P 06/30/17 43.0 8.00 12.50
GT 170630P00043500 P 06/30/17 43.5 9.90 11.80
GT 170707C00025000 C 07/07/17 25.0 7.60 7.80
GT 170707C00025500 C 07/07/17 25.5 4.80 8.90
GT 170707C00026000 C 07/07/17 26.0 6.60 6.80
GT 170707C00026500 C 07/07/17 26.5 6.00 6.30
GT 170707C00027000 C 07/07/17 27.0 5.60 5.80
GT 170707C00027500 C 07/07/17 27.5 3.10 5.90
GT 170707C00028000 C 07/07/17 28.0 4.60 4.90
GT 170707C00028500 C 07/07/17 28.5 4.10 4.40
GT 170707C00029000 C 07/07/17 29.0 3.70 3.90
GT 170707C00029500 C 07/07/17 29.5 3.20 3.50
GT 170707C00030000 C 07/07/17 30.0 2.80 3.10
GT 170707C00030500 C 07/07/17 30.5 2.35 2.60
GT 170707C00031000 C 07/07/17 31.0 1.95 2.20
GT 170707C00031500 C 07/07/17 31.5 1.60 1.80
GT 170707C00032000 C 07/07/17 32.0 1.25 1.55
GT 170707C00032500 C 07/07/17 32.5 1.00 1.20
GT 170707C00033000 C 07/07/17 33.0 0.75 1.00
GT 170707C00033500 C 07/07/17 33.5 0.55 0.70
GT 170707C00034000 C 07/07/17 34.0 0.40 0.60
GT 170707C00034500 C 07/07/17 34.5 0.25 0.40
GT 170707C00035000 C 07/07/17 35.0 0.15 0.35
GT 170707C00035500 C 07/07/17 35.5 0.10 0.30
GT 170707C00036000 C 07/07/17 36.0 0.05 0.20
GT 170707C00036500 C 07/07/17 36.5 0.00 0.15
GT 170707C00037000 C 07/07/17 37.0 0.00 0.10
GT 170707C00037500 C 07/07/17 37.5 0.00 0.10
GT 170707C00038000 C 07/07/17 38.0 0.00 0.05
GT 170707C00038500 C 07/07/17 38.5 0.00 0.05
GT 170707C00039000 C 07/07/17 39.0 0.00 0.05
GT 170707C00039500 C 07/07/17 39.5 0.00 0.05
GT 170707C00040000 C 07/07/17 40.0 0.00 0.05
GT 170707P00025000 P 07/07/17 25.0 0.00 0.05
GT 170707P00025500 P 07/07/17 25.5 0.00 0.10
GT 170707P00026000 P 07/07/17 26.0 0.00 0.10
GT 170707P00026500 P 07/07/17 26.5 0.00 0.10
GT 170707P00027000 P 07/07/17 27.0 0.00 0.10
GT 170707P00027500 P 07/07/17 27.5 0.00 0.15
GT 170707P00028000 P 07/07/17 28.0 0.05 0.15
GT 170707P00028500 P 07/07/17 28.5 0.05 0.20
GT 170707P00029000 P 07/07/17 29.0 0.10 0.20
GT 170707P00029500 P 07/07/17 29.5 0.15 0.25
GT 170707P00030000 P 07/07/17 30.0 0.20 0.35
GT 170707P00030500 P 07/07/17 30.5 0.30 0.40
GT 170707P00031000 P 07/07/17 31.0 0.40 0.50
GT 170707P00031500 P 07/07/17 31.5 0.55 0.65
GT 170707P00032000 P 07/07/17 32.0 0.70 0.80
GT 170707P00032500 P 07/07/17 32.5 0.90 1.00
GT 170707P00033000 P 07/07/17 33.0 1.15 1.30
GT 170707P00033500 P 07/07/17 33.5 1.40 1.55
GT 170707P00034000 P 07/07/17 34.0 1.75 1.90
GT 170707P00034500 P 07/07/17 34.5 2.10 2.30
GT 170707P00035000 P 07/07/17 35.0 2.50 2.75
GT 170707P00035500 P 07/07/17 35.5 2.95 3.10
GT 170707P00036000 P 07/07/17 36.0 3.30 3.60
GT 170707P00036500 P 07/07/17 36.5 3.80 4.10
GT 170707P00037000 P 07/07/17 37.0 4.30 4.50
GT 170707P00037500 P 07/07/17 37.5 4.80 5.10
GT 170707P00038000 P 07/07/17 38.0 4.10 7.60
GT 170707P00038500 P 07/07/17 38.5 5.20 6.80
GT 170707P00039000 P 07/07/17 39.0 4.50 8.80
GT 170707P00039500 P 07/07/17 39.5 4.90 9.30
GT 170707P00040000 P 07/07/17 40.0 6.30 8.00
GT 170721C00016000 C 07/21/17 16.0 15.90 17.60
GT 170721C00017000 C 07/21/17 17.0 13.10 17.60
GT 170721C00018000 C 07/21/17 18.0 12.10 16.70
GT 170721C00019000 C 07/21/17 19.0 11.80 16.00
GT 170721C00020000 C 07/21/17 20.0 10.80 14.90
GT 170721C00021000 C 07/21/17 21.0 9.80 13.90
GT 170721C00022000 C 07/21/17 22.0 10.10 12.10
GT 170721C00023000 C 07/21/17 23.0 9.10 11.00
GT 170721C00024000 C 07/21/17 24.0 8.00 10.30
GT 170721C00025000 C 07/21/17 25.0 7.20 7.90
GT 170721C00026000 C 07/21/17 26.0 5.90 8.60
GT 170721C00027000 C 07/21/17 27.0 5.60 5.90
GT 170721C00028000 C 07/21/17 28.0 4.60 5.00
GT 170721C00029000 C 07/21/17 29.0 3.70 4.10
GT 170721C00030000 C 07/21/17 30.0 2.90 3.20
GT 170721C00031000 C 07/21/17 31.0 2.15 2.40
GT 170721C00032000 C 07/21/17 32.0 1.50 1.70
GT 170721C00033000 C 07/21/17 33.0 0.95 1.15
GT 170721C00034000 C 07/21/17 34.0 0.55 0.75
GT 170721C00035000 C 07/21/17 35.0 0.30 0.45
GT 170721C00036000 C 07/21/17 36.0 0.15 0.25
GT 170721C00037000 C 07/21/17 37.0 0.05 0.15
GT 170721C00038000 C 07/21/17 38.0 0.00 0.10
GT 170721C00039000 C 07/21/17 39.0 0.00 0.05
GT 170721C00040000 C 07/21/17 40.0 0.00 0.05
GT 170721C00041000 C 07/21/17 41.0 0.00 0.05
GT 170721C00042000 C 07/21/17 42.0 0.00 0.05
GT 170721C00043000 C 07/21/17 43.0 0.00 0.05
GT 170721C00044000 C 07/21/17 44.0 0.00 0.05
GT 170721C00045000 C 07/21/17 45.0 0.00 0.05
GT 170721C00046000 C 07/21/17 46.0 0.00 0.05
GT 170721P00016000 P 07/21/17 16.0 0.00 0.05
GT 170721P00017000 P 07/21/17 17.0 0.00 0.05
GT 170721P00018000 P 07/21/17 18.0 0.00 0.05
GT 170721P00019000 P 07/21/17 19.0 0.00 0.05
GT 170721P00020000 P 07/21/17 20.0 0.00 0.05
GT 170721P00021000 P 07/21/17 21.0 0.00 0.05
GT 170721P00022000 P 07/21/17 22.0 0.00 0.05
GT 170721P00023000 P 07/21/17 23.0 0.00 0.05
GT 170721P00024000 P 07/21/17 24.0 0.00 0.10
GT 170721P00025000 P 07/21/17 25.0 0.00 0.05
GT 170721P00026000 P 07/21/17 26.0 0.00 0.15
GT 170721P00027000 P 07/21/17 27.0 0.05 0.15
GT 170721P00028000 P 07/21/17 28.0 0.10 0.20
GT 170721P00029000 P 07/21/17 29.0 0.20 0.30
GT 170721P00030000 P 07/21/17 30.0 0.30 0.50
GT 170721P00031000 P 07/21/17 31.0 0.55 0.70
GT 170721P00032000 P 07/21/17 32.0 0.85 0.95
GT 170721P00033000 P 07/21/17 33.0 1.30 1.50
GT 170721P00034000 P 07/21/17 34.0 1.90 2.10
GT 170721P00035000 P 07/21/17 35.0 2.60 2.80
GT 170721P00036000 P 07/21/17 36.0 3.40 3.70
GT 170721P00037000 P 07/21/17 37.0 4.20 4.80
GT 170721P00038000 P 07/21/17 38.0 5.20 5.80
GT 170721P00039000 P 07/21/17 39.0 6.00 7.00
GT 170721P00040000 P 07/21/17 40.0 5.80 9.80
GT 170721P00041000 P 07/21/17 41.0 6.50 10.80
GT 170721P00042000 P 07/21/17 42.0 7.30 11.70
GT 170721P00043000 P 07/21/17 43.0 8.40 12.80
GT 170721P00044000 P 07/21/17 44.0 9.40 13.80
GT 170721P00045000 P 07/21/17 45.0 10.60 14.80
GT 170721P00046000 P 07/21/17 46.0 12.80 14.00
GT 171020C00020000 C 10/20/17 20.0 12.40 12.90
GT 171020C00021000 C 10/20/17 21.0 11.50 11.90
GT 171020C00022000 C 10/20/17 22.0 10.50 11.20
GT 171020C00023000 C 10/20/17 23.0 9.00 10.70
GT 171020C00024000 C 10/20/17 24.0 8.70 9.10
GT 171020C00025000 C 10/20/17 25.0 7.80 8.10
GT 171020C00026000 C 10/20/17 26.0 6.90 7.20
GT 171020C00027000 C 10/20/17 27.0 6.00 6.40
GT 171020C00028000 C 10/20/17 28.0 5.20 5.50
GT 171020C00029000 C 10/20/17 29.0 4.40 4.90
GT 171020C00030000 C 10/20/17 30.0 3.70 4.00
GT 171020C00031000 C 10/20/17 31.0 3.10 3.40
GT 171020C00032000 C 10/20/17 32.0 2.50 2.75
GT 171020C00033000 C 10/20/17 33.0 1.95 2.20
GT 171020C00034000 C 10/20/17 34.0 1.50 1.75
GT 171020C00035000 C 10/20/17 35.0 1.15 1.35
GT 171020C00036000 C 10/20/17 36.0 0.85 1.00
GT 171020C00037000 C 10/20/17 37.0 0.60 0.75
GT 171020C00038000 C 10/20/17 38.0 0.40 0.55
GT 171020C00039000 C 10/20/17 39.0 0.25 0.40
GT 171020C00040000 C 10/20/17 40.0 0.15 0.30
GT 171020C00041000 C 10/20/17 41.0 0.10 0.20
GT 171020C00042000 C 10/20/17 42.0 0.00 0.15
GT 171020C00043000 C 10/20/17 43.0 0.00 0.10
GT 171020C00044000 C 10/20/17 44.0 0.00 0.10
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 0.15
GT 171020P00021000 P 10/20/17 21.0 0.05 0.15
GT 171020P00022000 P 10/20/17 22.0 0.10 0.20
GT 171020P00023000 P 10/20/17 23.0 0.10 0.25
GT 171020P00024000 P 10/20/17 24.0 0.20 0.25
GT 171020P00025000 P 10/20/17 25.0 0.25 0.40
GT 171020P00026000 P 10/20/17 26.0 0.35 0.45
GT 171020P00027000 P 10/20/17 27.0 0.45 0.60
GT 171020P00028000 P 10/20/17 28.0 0.65 0.75
GT 171020P00029000 P 10/20/17 29.0 0.85 1.00
GT 171020P00030000 P 10/20/17 30.0 1.10 1.25
GT 171020P00031000 P 10/20/17 31.0 1.45 1.60
GT 171020P00032000 P 10/20/17 32.0 1.80 2.00
GT 171020P00033000 P 10/20/17 33.0 2.30 2.45
GT 171020P00034000 P 10/20/17 34.0 2.80 3.00
GT 171020P00035000 P 10/20/17 35.0 3.40 3.70
GT 171020P00036000 P 10/20/17 36.0 4.10 4.40
GT 171020P00037000 P 10/20/17 37.0 4.80 5.10
GT 171020P00038000 P 10/20/17 38.0 5.70 6.00
GT 171020P00039000 P 10/20/17 39.0 6.50 6.80
GT 171020P00040000 P 10/20/17 40.0 7.40 7.70
GT 171020P00041000 P 10/20/17 41.0 8.40 8.70
GT 171020P00042000 P 10/20/17 42.0 9.30 9.60
GT 171020P00043000 P 10/20/17 43.0 8.60 11.90
GT 171020P00044000 P 10/20/17 44.0 9.90 13.60
GT 171020P00045000 P 10/20/17 45.0 10.40 14.80
GT 171020P00046000 P 10/20/17 46.0 11.10 15.70
GT 171020P00047000 P 10/20/17 47.0 12.40 16.80
GT 171020P00048000 P 10/20/17 48.0 13.40 17.80
GT 171020P00049000 P 10/20/17 49.0 14.40 18.80
GT 171020P00050000 P 10/20/17 50.0 16.70 17.80
GT 180119C00013000 C 01/19/18 13.0 19.20 19.80
GT 180119C00015000 C 01/19/18 15.0 17.40 17.80
GT 180119C00018000 C 01/19/18 18.0 14.60 14.90
GT 180119C00020000 C 01/19/18 20.0 12.50 13.00
GT 180119C00021000 C 01/19/18 21.0 11.70 12.00
GT 180119C00022000 C 01/19/18 22.0 10.80 11.20
GT 180119C00023000 C 01/19/18 23.0 9.90 10.20
GT 180119C00024000 C 01/19/18 24.0 9.00 9.30
GT 180119C00025000 C 01/19/18 25.0 8.10 8.50
GT 180119C00026000 C 01/19/18 26.0 7.20 7.50
GT 180119C00027000 C 01/19/18 27.0 6.40 6.70
GT 180119C00028000 C 01/19/18 28.0 5.70 6.00
GT 180119C00029000 C 01/19/18 29.0 5.00 5.20
GT 180119C00030000 C 01/19/18 30.0 4.30 4.60
GT 180119C00031000 C 01/19/18 31.0 3.60 4.00
GT 180119C00032000 C 01/19/18 32.0 3.10 3.40
GT 180119C00033000 C 01/19/18 33.0 2.60 2.80
GT 180119C00034000 C 01/19/18 34.0 2.15 2.35
GT 180119C00035000 C 01/19/18 35.0 1.75 1.95
GT 180119C00036000 C 01/19/18 36.0 1.40 1.60
GT 180119C00037000 C 01/19/18 37.0 1.10 1.30
GT 180119C00038000 C 01/19/18 38.0 0.85 1.05
GT 180119C00039000 C 01/19/18 39.0 0.65 0.80
GT 180119C00040000 C 01/19/18 40.0 0.50 0.65
GT 180119C00041000 C 01/19/18 41.0 0.35 0.50
GT 180119C00042000 C 01/19/18 42.0 0.25 0.40
GT 180119C00043000 C 01/19/18 43.0 0.15 0.35
GT 180119C00044000 C 01/19/18 44.0 0.10 0.25
GT 180119C00045000 C 01/19/18 45.0 0.05 0.20
GT 180119C00046000 C 01/19/18 46.0 0.00 0.15
GT 180119C00047000 C 01/19/18 47.0 0.00 0.15
GT 180119C00048000 C 01/19/18 48.0 0.00 0.10
GT 180119C00049000 C 01/19/18 49.0 0.00 0.10
GT 180119C00050000 C 01/19/18 50.0 0.00 0.05
GT 180119P00013000 P 01/19/18 13.0 0.00 0.10
GT 180119P00015000 P 01/19/18 15.0 0.05 0.15
GT 180119P00018000 P 01/19/18 18.0 0.10 0.20
GT 180119P00020000 P 01/19/18 20.0 0.15 0.30
GT 180119P00021000 P 01/19/18 21.0 0.20 0.35
GT 180119P00022000 P 01/19/18 22.0 0.25 0.40
GT 180119P00023000 P 01/19/18 23.0 0.35 0.45
GT 180119P00024000 P 01/19/18 24.0 0.45 0.55
GT 180119P00025000 P 01/19/18 25.0 0.60 0.70
GT 180119P00026000 P 01/19/18 26.0 0.70 0.85
GT 180119P00027000 P 01/19/18 27.0 0.90 1.00
GT 180119P00028000 P 01/19/18 28.0 1.15 1.25
GT 180119P00029000 P 01/19/18 29.0 1.40 1.55
GT 180119P00030000 P 01/19/18 30.0 1.70 1.85
GT 180119P00031000 P 01/19/18 31.0 2.05 2.25
GT 180119P00032000 P 01/19/18 32.0 2.45 2.70
GT 180119P00033000 P 01/19/18 33.0 2.90 3.20
GT 180119P00034000 P 01/19/18 34.0 3.40 3.70
GT 180119P00035000 P 01/19/18 35.0 4.00 4.30
GT 180119P00036000 P 01/19/18 36.0 4.70 5.00
GT 180119P00037000 P 01/19/18 37.0 5.40 5.70
GT 180119P00038000 P 01/19/18 38.0 6.10 6.40
GT 180119P00039000 P 01/19/18 39.0 6.90 7.20
GT 180119P00040000 P 01/19/18 40.0 7.70 8.00
GT 180119P00041000 P 01/19/18 41.0 8.60 8.90
GT 180119P00042000 P 01/19/18 42.0 9.50 9.80
GT 180119P00043000 P 01/19/18 43.0 10.40 10.70
GT 180119P00044000 P 01/19/18 44.0 11.30 11.70
GT 180119P00045000 P 01/19/18 45.0 12.30 12.90
GT 180119P00046000 P 01/19/18 46.0 12.40 13.90
GT 180119P00047000 P 01/19/18 47.0 14.20 14.80
GT 180119P00048000 P 01/19/18 48.0 15.20 15.80
GT 180119P00049000 P 01/19/18 49.0 16.20 16.60
GT 180119P00050000 P 01/19/18 50.0 17.20 17.70
GT 190118C00015000 C 01/18/19 15.0 17.30 18.30
GT 190118C00018000 C 01/18/19 18.0 14.80 15.50
GT 190118C00020000 C 01/18/19 20.0 13.20 13.80
GT 190118C00023000 C 01/18/19 23.0 10.70 11.40
GT 190118C00025000 C 01/18/19 25.0 9.30 9.90
GT 190118C00028000 C 01/18/19 28.0 7.10 7.80
GT 190118C00030000 C 01/18/19 30.0 5.80 6.60
GT 190118C00032000 C 01/18/19 32.0 4.80 5.50
GT 190118C00035000 C 01/18/19 35.0 3.50 4.10
GT 190118C00037000 C 01/18/19 37.0 2.85 3.30
GT 190118C00040000 C 01/18/19 40.0 2.00 2.40
GT 190118C00042000 C 01/18/19 42.0 1.55 1.90
GT 190118C00045000 C 01/18/19 45.0 1.05 1.30
GT 190118C00050000 C 01/18/19 50.0 0.45 0.75
GT 190118P00015000 P 01/18/19 15.0 0.35 0.50
GT 190118P00018000 P 01/18/19 18.0 0.55 0.80
GT 190118P00020000 P 01/18/19 20.0 0.80 1.05
GT 190118P00023000 P 01/18/19 23.0 1.35 1.55
GT 190118P00025000 P 01/18/19 25.0 1.75 2.05
GT 190118P00028000 P 01/18/19 28.0 2.65 3.00
GT 190118P00030000 P 01/18/19 30.0 3.30 3.80
GT 190118P00032000 P 01/18/19 32.0 4.20 4.70
GT 190118P00035000 P 01/18/19 35.0 5.80 6.40
GT 190118P00037000 P 01/18/19 37.0 7.00 7.70
GT 190118P00040000 P 01/18/19 40.0 9.10 9.60
GT 190118P00042000 P 01/18/19 42.0 10.60 11.30
GT 190118P00045000 P 01/18/19 45.0 13.00 13.80
GT 190118P00050000 P 01/18/19 50.0 17.40 18.30

OPRA data is delayed 15 minutes.