Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-21)Premium Content

Goodyear Tire And Rubber Company (GT)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GT 140419C00010000 C 04/19/14 10.0 16.20 18.00
GT 140419C00011000 C 04/19/14 11.0 15.20 16.50
GT 140419C00012000 C 04/19/14 12.0 13.80 16.10
GT 140419C00013000 C 04/19/14 13.0 13.70 14.50
GT 140419C00014000 C 04/19/14 14.0 12.70 13.50
GT 140419C00015000 C 04/19/14 15.0 11.70 12.50
GT 140419C00016000 C 04/19/14 16.0 10.70 11.50
GT 140419C00017000 C 04/19/14 17.0 9.70 10.40
GT 140419C00018000 C 04/19/14 18.0 8.70 9.40
GT 140419C00019000 C 04/19/14 19.0 7.90 8.30
GT 140419C00019500 C 04/19/14 19.5 7.20 8.00
GT 140419C00020000 C 04/19/14 20.0 6.70 7.30
GT 140419C00020500 C 04/19/14 20.5 6.20 7.00
GT 140419C00021000 C 04/19/14 21.0 5.90 6.30
GT 140419C00021500 C 04/19/14 21.5 5.20 6.00
GT 140419C00022000 C 04/19/14 22.0 4.90 5.20
GT 140419C00022500 C 04/19/14 22.5 4.20 5.00
GT 140419C00023000 C 04/19/14 23.0 3.90 4.20
GT 140419C00023500 C 04/19/14 23.5 3.20 3.80
GT 140419C00024000 C 04/19/14 24.0 2.95 3.20
GT 140419C00024500 C 04/19/14 24.5 2.25 2.85
GT 140419C00025000 C 04/19/14 25.0 1.95 2.15
GT 140419C00025500 C 04/19/14 25.5 1.25 1.80
GT 140419C00026000 C 04/19/14 26.0 0.95 1.10
GT 140419C00026500 C 04/19/14 26.5 0.45 0.60
GT 140419C00027000 C 04/19/14 27.0 0.00 0.05
GT 140419C00027500 C 04/19/14 27.5 0.00 0.05
GT 140419C00028000 C 04/19/14 28.0 0.00 0.05
GT 140419C00028500 C 04/19/14 28.5 0.00 0.05
GT 140419C00029000 C 04/19/14 29.0 0.00 0.05
GT 140419C00029500 C 04/19/14 29.5 0.00 0.05
GT 140419C00030000 C 04/19/14 30.0 0.00 0.05
GT 140419C00030500 C 04/19/14 30.5 0.00 0.05
GT 140419C00031000 C 04/19/14 31.0 0.00 0.05
GT 140419C00031500 C 04/19/14 31.5 0.00 0.05
GT 140419C00032000 C 04/19/14 32.0 0.00 0.05
GT 140419C00032500 C 04/19/14 32.5 0.00 0.05
GT 140419C00033000 C 04/19/14 33.0 0.00 0.05
GT 140419C00033500 C 04/19/14 33.5 0.00 0.05
GT 140419C00034000 C 04/19/14 34.0 0.00 0.05
GT 140419C00035000 C 04/19/14 35.0 0.00 0.05
GT 140419C00036000 C 04/19/14 36.0 0.00 0.05
GT 140419P00010000 P 04/19/14 10.0 0.00 0.05
GT 140419P00011000 P 04/19/14 11.0 0.00 0.05
GT 140419P00012000 P 04/19/14 12.0 0.00 0.05
GT 140419P00013000 P 04/19/14 13.0 0.00 0.05
GT 140419P00014000 P 04/19/14 14.0 0.00 0.05
GT 140419P00015000 P 04/19/14 15.0 0.00 0.05
GT 140419P00016000 P 04/19/14 16.0 0.00 0.05
GT 140419P00017000 P 04/19/14 17.0 0.00 0.05
GT 140419P00018000 P 04/19/14 18.0 0.00 0.05
GT 140419P00019000 P 04/19/14 19.0 0.00 0.05
GT 140419P00019500 P 04/19/14 19.5 0.00 0.05
GT 140419P00020000 P 04/19/14 20.0 0.00 0.05
GT 140419P00020500 P 04/19/14 20.5 0.00 0.05
GT 140419P00021000 P 04/19/14 21.0 0.00 0.05
GT 140419P00021500 P 04/19/14 21.5 0.00 0.05
GT 140419P00022000 P 04/19/14 22.0 0.00 0.05
GT 140419P00022500 P 04/19/14 22.5 0.00 0.05
GT 140419P00023000 P 04/19/14 23.0 0.00 0.05
GT 140419P00023500 P 04/19/14 23.5 0.00 0.05
GT 140419P00024000 P 04/19/14 24.0 0.00 0.05
GT 140419P00024500 P 04/19/14 24.5 0.00 0.05
GT 140419P00025000 P 04/19/14 25.0 0.00 0.05
GT 140419P00025500 P 04/19/14 25.5 0.00 0.05
GT 140419P00026000 P 04/19/14 26.0 0.00 0.05
GT 140419P00026500 P 04/19/14 26.5 0.00 0.05
GT 140419P00027000 P 04/19/14 27.0 0.00 0.05
GT 140419P00027500 P 04/19/14 27.5 0.20 0.55
GT 140419P00028000 P 04/19/14 28.0 0.75 1.05
GT 140419P00028500 P 04/19/14 28.5 1.20 1.75
GT 140419P00029000 P 04/19/14 29.0 1.70 2.25
GT 140419P00029500 P 04/19/14 29.5 2.05 2.75
GT 140419P00030000 P 04/19/14 30.0 2.60 3.30
GT 140419P00030500 P 04/19/14 30.5 3.10 3.80
GT 140419P00031000 P 04/19/14 31.0 3.60 4.30
GT 140419P00031500 P 04/19/14 31.5 4.10 4.80
GT 140419P00032000 P 04/19/14 32.0 4.40 5.60
GT 140419P00032500 P 04/19/14 32.5 5.10 5.80
GT 140419P00033000 P 04/19/14 33.0 5.60 6.30
GT 140419P00033500 P 04/19/14 33.5 6.10 6.80
GT 140419P00034000 P 04/19/14 34.0 6.60 7.30
GT 140419P00035000 P 04/19/14 35.0 7.60 8.30
GT 140419P00036000 P 04/19/14 36.0 8.60 9.30
GT 140425C00017000 C 04/25/14 17.0 9.10 11.00
GT 140425C00018000 C 04/25/14 18.0 8.40 9.40
GT 140425C00019000 C 04/25/14 19.0 7.40 8.40
GT 140425C00019500 C 04/25/14 19.5 7.40 7.60
GT 140425C00020000 C 04/25/14 20.0 6.50 7.40
GT 140425C00020500 C 04/25/14 20.5 6.40 6.60
GT 140425C00021000 C 04/25/14 21.0 5.70 6.40
GT 140425C00021500 C 04/25/14 21.5 5.40 5.60
GT 140425C00022000 C 04/25/14 22.0 4.70 5.40
GT 140425C00022500 C 04/25/14 22.5 4.40 4.60
GT 140425C00023000 C 04/25/14 23.0 3.70 4.40
GT 140425C00023500 C 04/25/14 23.5 3.20 3.90
GT 140425C00024000 C 04/25/14 24.0 2.75 3.40
GT 140425C00024500 C 04/25/14 24.5 2.25 2.85
GT 140425C00025000 C 04/25/14 25.0 1.95 2.15
GT 140425C00025500 C 04/25/14 25.5 1.50 1.70
GT 140425C00026000 C 04/25/14 26.0 1.10 1.25
GT 140425C00026500 C 04/25/14 26.5 0.70 0.80
GT 140425C00027000 C 04/25/14 27.0 0.40 0.50
GT 140425C00027500 C 04/25/14 27.5 0.20 0.30
GT 140425C00028000 C 04/25/14 28.0 0.05 0.15
GT 140425C00028500 C 04/25/14 28.5 0.00 0.10
GT 140425C00029000 C 04/25/14 29.0 0.00 0.05
GT 140425C00029500 C 04/25/14 29.5 0.00 0.05
GT 140425C00030000 C 04/25/14 30.0 0.00 0.05
GT 140425C00030500 C 04/25/14 30.5 0.00 0.05
GT 140425C00031000 C 04/25/14 31.0 0.00 0.05
GT 140425C00031500 C 04/25/14 31.5 0.00 0.05
GT 140425C00032000 C 04/25/14 32.0 0.00 0.05
GT 140425C00032500 C 04/25/14 32.5 0.00 0.05
GT 140425C00033000 C 04/25/14 33.0 0.00 0.05
GT 140425C00033500 C 04/25/14 33.5 0.00 0.05
GT 140425C00034000 C 04/25/14 34.0 0.00 0.05
GT 140425C00034500 C 04/25/14 34.5 0.00 0.05
GT 140425C00035000 C 04/25/14 35.0 0.00 0.05
GT 140425C00036000 C 04/25/14 36.0 0.00 0.05
GT 140425P00017000 P 04/25/14 17.0 0.00 0.05
GT 140425P00018000 P 04/25/14 18.0 0.00 0.05
GT 140425P00019000 P 04/25/14 19.0 0.00 0.05
GT 140425P00019500 P 04/25/14 19.5 0.00 0.05
GT 140425P00020000 P 04/25/14 20.0 0.00 0.05
GT 140425P00020500 P 04/25/14 20.5 0.00 0.05
GT 140425P00021000 P 04/25/14 21.0 0.00 0.05
GT 140425P00021500 P 04/25/14 21.5 0.00 0.05
GT 140425P00022000 P 04/25/14 22.0 0.00 0.05
GT 140425P00022500 P 04/25/14 22.5 0.00 0.05
GT 140425P00023000 P 04/25/14 23.0 0.00 0.05
GT 140425P00023500 P 04/25/14 23.5 0.00 0.05
GT 140425P00024000 P 04/25/14 24.0 0.00 0.05
GT 140425P00024500 P 04/25/14 24.5 0.00 0.05
GT 140425P00025000 P 04/25/14 25.0 0.00 0.10
GT 140425P00025500 P 04/25/14 25.5 0.05 0.10
GT 140425P00026000 P 04/25/14 26.0 0.05 0.15
GT 140425P00026500 P 04/25/14 26.5 0.20 0.30
GT 140425P00027000 P 04/25/14 27.0 0.40 0.50
GT 140425P00027500 P 04/25/14 27.5 0.65 0.80
GT 140425P00028000 P 04/25/14 28.0 0.95 1.15
GT 140425P00028500 P 04/25/14 28.5 1.45 1.60
GT 140425P00029000 P 04/25/14 29.0 1.90 2.10
GT 140425P00029500 P 04/25/14 29.5 2.15 2.75
GT 140425P00030000 P 04/25/14 30.0 2.60 3.30
GT 140425P00030500 P 04/25/14 30.5 3.10 3.80
GT 140425P00031000 P 04/25/14 31.0 3.70 4.40
GT 140425P00031500 P 04/25/14 31.5 4.40 4.60
GT 140425P00032000 P 04/25/14 32.0 4.70 5.30
GT 140425P00032500 P 04/25/14 32.5 5.40 5.60
GT 140425P00033000 P 04/25/14 33.0 5.60 6.30
GT 140425P00033500 P 04/25/14 33.5 6.40 6.60
GT 140425P00034000 P 04/25/14 34.0 6.60 7.50
GT 140425P00034500 P 04/25/14 34.5 7.40 7.70
GT 140425P00035000 P 04/25/14 35.0 7.50 8.80
GT 140425P00036000 P 04/25/14 36.0 8.60 9.60
GT 140502C00018000 C 05/02/14 18.0 8.60 9.90
GT 140502C00019000 C 05/02/14 19.0 7.70 8.30
GT 140502C00020000 C 05/02/14 20.0 6.70 7.40
GT 140502C00020500 C 05/02/14 20.5 6.20 6.90
GT 140502C00021000 C 05/02/14 21.0 4.50 7.40
GT 140502C00021500 C 05/02/14 21.5 5.30 5.90
GT 140502C00022000 C 05/02/14 22.0 4.80 5.40
GT 140502C00022500 C 05/02/14 22.5 4.30 4.90
GT 140502C00023000 C 05/02/14 23.0 4.00 4.30
GT 140502C00023500 C 05/02/14 23.5 3.60 3.80
GT 140502C00024000 C 05/02/14 24.0 3.10 3.40
GT 140502C00024500 C 05/02/14 24.5 2.70 3.00
GT 140502C00025000 C 05/02/14 25.0 2.25 2.60
GT 140502C00025500 C 05/02/14 25.5 1.90 2.20
GT 140502C00026000 C 05/02/14 26.0 1.55 1.85
GT 140502C00026500 C 05/02/14 26.5 1.25 1.40
GT 140502C00027000 C 05/02/14 27.0 1.00 1.15
GT 140502C00027500 C 05/02/14 27.5 0.80 0.90
GT 140502C00028000 C 05/02/14 28.0 0.60 0.70
GT 140502C00028500 C 05/02/14 28.5 0.45 0.65
GT 140502C00029000 C 05/02/14 29.0 0.35 0.50
GT 140502C00029500 C 05/02/14 29.5 0.20 0.40
GT 140502C00030000 C 05/02/14 30.0 0.15 0.35
GT 140502C00030500 C 05/02/14 30.5 0.10 0.30
GT 140502C00031000 C 05/02/14 31.0 0.05 0.25
GT 140502C00031500 C 05/02/14 31.5 0.05 0.20
GT 140502C00032000 C 05/02/14 32.0 0.00 0.15
GT 140502C00032500 C 05/02/14 32.5 0.00 0.15
GT 140502C00033000 C 05/02/14 33.0 0.00 0.10
GT 140502C00033500 C 05/02/14 33.5 0.00 0.10
GT 140502C00034000 C 05/02/14 34.0 0.00 0.10
GT 140502C00034500 C 05/02/14 34.5 0.00 0.10
GT 140502P00018000 P 05/02/14 18.0 0.00 0.05
GT 140502P00019000 P 05/02/14 19.0 0.00 0.05
GT 140502P00020000 P 05/02/14 20.0 0.00 0.10
GT 140502P00020500 P 05/02/14 20.5 0.00 0.10
GT 140502P00021000 P 05/02/14 21.0 0.00 0.10
GT 140502P00021500 P 05/02/14 21.5 0.00 0.10
GT 140502P00022000 P 05/02/14 22.0 0.00 0.15
GT 140502P00022500 P 05/02/14 22.5 0.00 0.20
GT 140502P00023000 P 05/02/14 23.0 0.05 0.20
GT 140502P00023500 P 05/02/14 23.5 0.10 0.25
GT 140502P00024000 P 05/02/14 24.0 0.15 0.30
GT 140502P00024500 P 05/02/14 24.5 0.20 0.35
GT 140502P00025000 P 05/02/14 25.0 0.35 0.45
GT 140502P00025500 P 05/02/14 25.5 0.45 0.60
GT 140502P00026000 P 05/02/14 26.0 0.60 0.70
GT 140502P00026500 P 05/02/14 26.5 0.80 0.90
GT 140502P00027000 P 05/02/14 27.0 1.05 1.15
GT 140502P00027500 P 05/02/14 27.5 1.30 1.45
GT 140502P00028000 P 05/02/14 28.0 1.50 1.75
GT 140502P00028500 P 05/02/14 28.5 1.85 2.10
GT 140502P00029000 P 05/02/14 29.0 2.15 2.50
GT 140502P00029500 P 05/02/14 29.5 2.55 2.90
GT 140502P00030000 P 05/02/14 30.0 3.00 3.40
GT 140502P00030500 P 05/02/14 30.5 3.50 3.90
GT 140502P00031000 P 05/02/14 31.0 4.00 4.30
GT 140502P00031500 P 05/02/14 31.5 4.40 4.80
GT 140502P00032000 P 05/02/14 32.0 4.80 5.30
GT 140502P00032500 P 05/02/14 32.5 5.30 5.90
GT 140502P00033000 P 05/02/14 33.0 5.70 7.30
GT 140502P00033500 P 05/02/14 33.5 6.20 6.90
GT 140502P00034000 P 05/02/14 34.0 6.70 7.40
GT 140502P00034500 P 05/02/14 34.5 7.20 9.00
GT 140509C00018000 C 05/09/14 18.0 7.50 10.60
GT 140509C00018500 C 05/09/14 18.5 7.20 9.10
GT 140509C00019000 C 05/09/14 19.0 7.70 8.40
GT 140509C00019500 C 05/09/14 19.5 7.20 7.90
GT 140509C00020000 C 05/09/14 20.0 6.70 7.40
GT 140509C00020500 C 05/09/14 20.5 6.20 6.90
GT 140509C00021000 C 05/09/14 21.0 5.70 6.40
GT 140509C00021500 C 05/09/14 21.5 5.20 6.00
GT 140509C00022000 C 05/09/14 22.0 3.80 5.50
GT 140509C00022500 C 05/09/14 22.5 4.50 4.80
GT 140509C00023000 C 05/09/14 23.0 4.00 4.30
GT 140509C00023500 C 05/09/14 23.5 3.60 3.90
GT 140509C00024000 C 05/09/14 24.0 3.20 3.40
GT 140509C00024500 C 05/09/14 24.5 2.70 3.10
GT 140509C00025000 C 05/09/14 25.0 2.30 2.65
GT 140509C00025500 C 05/09/14 25.5 1.95 2.30
GT 140509C00026000 C 05/09/14 26.0 1.65 1.90
GT 140509C00026500 C 05/09/14 26.5 1.35 1.50
GT 140509C00027000 C 05/09/14 27.0 1.10 1.25
GT 140509C00027500 C 05/09/14 27.5 0.85 1.00
GT 140509C00028000 C 05/09/14 28.0 0.65 0.85
GT 140509C00028500 C 05/09/14 28.5 0.50 0.70
GT 140509C00029000 C 05/09/14 29.0 0.35 0.55
GT 140509C00029500 C 05/09/14 29.5 0.25 0.45
GT 140509C00030000 C 05/09/14 30.0 0.20 0.35
GT 140509C00030500 C 05/09/14 30.5 0.15 0.30
GT 140509C00031000 C 05/09/14 31.0 0.05 0.25
GT 140509C00031500 C 05/09/14 31.5 0.05 0.20
GT 140509C00032000 C 05/09/14 32.0 0.05 0.20
GT 140509C00032500 C 05/09/14 32.5 0.00 0.15
GT 140509C00033000 C 05/09/14 33.0 0.00 0.15
GT 140509C00034000 C 05/09/14 34.0 0.00 0.10
GT 140509P00018000 P 05/09/14 18.0 0.00 0.05
GT 140509P00018500 P 05/09/14 18.5 0.00 0.05
GT 140509P00019000 P 05/09/14 19.0 0.00 0.10
GT 140509P00019500 P 05/09/14 19.5 0.00 0.10
GT 140509P00020000 P 05/09/14 20.0 0.00 0.10
GT 140509P00020500 P 05/09/14 20.5 0.00 0.10
GT 140509P00021000 P 05/09/14 21.0 0.00 0.10
GT 140509P00021500 P 05/09/14 21.5 0.00 0.15
GT 140509P00022000 P 05/09/14 22.0 0.05 0.15
GT 140509P00022500 P 05/09/14 22.5 0.05 0.20
GT 140509P00023000 P 05/09/14 23.0 0.10 0.25
GT 140509P00023500 P 05/09/14 23.5 0.10 0.25
GT 140509P00024000 P 05/09/14 24.0 0.20 0.35
GT 140509P00024500 P 05/09/14 24.5 0.25 0.40
GT 140509P00025000 P 05/09/14 25.0 0.40 0.55
GT 140509P00025500 P 05/09/14 25.5 0.55 0.70
GT 140509P00026000 P 05/09/14 26.0 0.70 0.80
GT 140509P00026500 P 05/09/14 26.5 0.80 1.00
GT 140509P00027000 P 05/09/14 27.0 1.05 1.25
GT 140509P00027500 P 05/09/14 27.5 1.30 1.50
GT 140509P00028000 P 05/09/14 28.0 1.60 1.80
GT 140509P00028500 P 05/09/14 28.5 1.90 2.15
GT 140509P00029000 P 05/09/14 29.0 2.25 2.55
GT 140509P00029500 P 05/09/14 29.5 2.60 2.95
GT 140509P00030000 P 05/09/14 30.0 3.00 3.40
GT 140509P00030500 P 05/09/14 30.5 3.50 3.90
GT 140509P00031000 P 05/09/14 31.0 4.00 4.30
GT 140509P00031500 P 05/09/14 31.5 4.50 4.80
GT 140509P00032000 P 05/09/14 32.0 5.00 5.30
GT 140509P00032500 P 05/09/14 32.5 5.30 5.90
GT 140509P00033000 P 05/09/14 33.0 5.70 6.40
GT 140509P00034000 P 05/09/14 34.0 6.70 7.40
GT 140517C00018000 C 05/17/14 18.0 8.70 9.40
GT 140517C00019000 C 05/17/14 19.0 7.70 8.40
GT 140517C00020000 C 05/17/14 20.0 6.70 7.40
GT 140517C00021000 C 05/17/14 21.0 5.70 6.40
GT 140517C00022000 C 05/17/14 22.0 4.90 5.40
GT 140517C00023000 C 05/17/14 23.0 4.10 4.40
GT 140517C00024000 C 05/17/14 24.0 3.20 3.50
GT 140517C00025000 C 05/17/14 25.0 2.40 2.55
GT 140517C00026000 C 05/17/14 26.0 1.70 1.80
GT 140517C00027000 C 05/17/14 27.0 1.15 1.25
GT 140517C00028000 C 05/17/14 28.0 0.75 0.80
GT 140517C00029000 C 05/17/14 29.0 0.45 0.55
GT 140517C00030000 C 05/17/14 30.0 0.25 0.35
GT 140517C00031000 C 05/17/14 31.0 0.15 0.20
GT 140517C00032000 C 05/17/14 32.0 0.05 0.15
GT 140517C00033000 C 05/17/14 33.0 0.05 0.10
GT 140517C00034000 C 05/17/14 34.0 0.00 0.10
GT 140517C00035000 C 05/17/14 35.0 0.00 0.05
GT 140517P00018000 P 05/17/14 18.0 0.00 0.05
GT 140517P00019000 P 05/17/14 19.0 0.00 0.05
GT 140517P00020000 P 05/17/14 20.0 0.00 0.10
GT 140517P00021000 P 05/17/14 21.0 0.00 0.10
GT 140517P00022000 P 05/17/14 22.0 0.05 0.15
GT 140517P00023000 P 05/17/14 23.0 0.15 0.20
GT 140517P00024000 P 05/17/14 24.0 0.25 0.35
GT 140517P00025000 P 05/17/14 25.0 0.45 0.55
GT 140517P00026000 P 05/17/14 26.0 0.75 0.85
GT 140517P00027000 P 05/17/14 27.0 1.20 1.25
GT 140517P00028000 P 05/17/14 28.0 1.75 1.85
GT 140517P00029000 P 05/17/14 29.0 2.45 2.60
GT 140517P00030000 P 05/17/14 30.0 3.10 3.40
GT 140517P00031000 P 05/17/14 31.0 4.00 4.30
GT 140517P00032000 P 05/17/14 32.0 5.00 5.20
GT 140517P00033000 P 05/17/14 33.0 5.80 6.40
GT 140517P00034000 P 05/17/14 34.0 6.80 7.40
GT 140517P00035000 P 05/17/14 35.0 7.70 8.40
GT 140523C00018000 C 05/23/14 18.0 8.70 9.30
GT 140523C00019000 C 05/23/14 19.0 7.70 8.30
GT 140523C00020000 C 05/23/14 20.0 6.70 7.40
GT 140523C00020500 C 05/23/14 20.5 6.20 6.90
GT 140523C00021000 C 05/23/14 21.0 5.80 6.40
GT 140523C00021500 C 05/23/14 21.5 5.30 5.90
GT 140523C00022000 C 05/23/14 22.0 5.00 5.30
GT 140523C00022500 C 05/23/14 22.5 4.50 4.80
GT 140523C00023000 C 05/23/14 23.0 4.10 4.40
GT 140523C00023500 C 05/23/14 23.5 3.70 4.00
GT 140523C00024000 C 05/23/14 24.0 3.20 3.60
GT 140523C00024500 C 05/23/14 24.5 2.85 3.20
GT 140523C00025000 C 05/23/14 25.0 2.45 2.80
GT 140523C00025500 C 05/23/14 25.5 2.10 2.40
GT 140523C00026000 C 05/23/14 26.0 1.75 2.05
GT 140523C00026500 C 05/23/14 26.5 1.50 1.65
GT 140523C00027000 C 05/23/14 27.0 1.25 1.40
GT 140523C00027500 C 05/23/14 27.5 1.00 1.20
GT 140523C00028000 C 05/23/14 28.0 0.80 0.95
GT 140523C00028500 C 05/23/14 28.5 0.65 0.80
GT 140523C00029000 C 05/23/14 29.0 0.50 0.65
GT 140523C00029500 C 05/23/14 29.5 0.40 0.55
GT 140523C00030000 C 05/23/14 30.0 0.30 0.45
GT 140523C00030500 C 05/23/14 30.5 0.20 0.40
GT 140523C00031000 C 05/23/14 31.0 0.15 0.35
GT 140523C00031500 C 05/23/14 31.5 0.10 0.30
GT 140523C00032000 C 05/23/14 32.0 0.10 0.25
GT 140523C00032500 C 05/23/14 32.5 0.05 0.20
GT 140523C00033000 C 05/23/14 33.0 0.05 0.20
GT 140523C00033500 C 05/23/14 33.5 0.00 0.15
GT 140523C00034000 C 05/23/14 34.0 0.00 0.10
GT 140523C00034500 C 05/23/14 34.5 0.00 0.10
GT 140523P00018000 P 05/23/14 18.0 0.00 0.05
GT 140523P00019000 P 05/23/14 19.0 0.00 0.10
GT 140523P00020000 P 05/23/14 20.0 0.00 0.10
GT 140523P00020500 P 05/23/14 20.5 0.00 0.15
GT 140523P00021000 P 05/23/14 21.0 0.05 0.15
GT 140523P00021500 P 05/23/14 21.5 0.05 0.20
GT 140523P00022000 P 05/23/14 22.0 0.05 0.20
GT 140523P00022500 P 05/23/14 22.5 0.10 0.25
GT 140523P00023000 P 05/23/14 23.0 0.15 0.30
GT 140523P00023500 P 05/23/14 23.5 0.20 0.40
GT 140523P00024000 P 05/23/14 24.0 0.25 0.45
GT 140523P00024500 P 05/23/14 24.5 0.40 0.55
GT 140523P00025000 P 05/23/14 25.0 0.45 0.65
GT 140523P00025500 P 05/23/14 25.5 0.60 0.80
GT 140523P00026000 P 05/23/14 26.0 0.75 0.95
GT 140523P00026500 P 05/23/14 26.5 0.95 1.15
GT 140523P00027000 P 05/23/14 27.0 1.15 1.35
GT 140523P00027500 P 05/23/14 27.5 1.40 1.65
GT 140523P00028000 P 05/23/14 28.0 1.70 1.95
GT 140523P00028500 P 05/23/14 28.5 2.00 2.30
GT 140523P00029000 P 05/23/14 29.0 2.35 2.75
GT 140523P00029500 P 05/23/14 29.5 2.75 3.10
GT 140523P00030000 P 05/23/14 30.0 3.10 3.50
GT 140523P00030500 P 05/23/14 30.5 3.60 3.90
GT 140523P00031000 P 05/23/14 31.0 4.00 4.40
GT 140523P00031500 P 05/23/14 31.5 4.50 4.80
GT 140523P00032000 P 05/23/14 32.0 5.00 5.30
GT 140523P00032500 P 05/23/14 32.5 5.50 5.80
GT 140523P00033000 P 05/23/14 33.0 6.00 6.20
GT 140523P00033500 P 05/23/14 33.5 6.30 6.90
GT 140523P00034000 P 05/23/14 34.0 6.80 7.40
GT 140523P00034500 P 05/23/14 34.5 7.30 7.90
GT 140530C00018000 C 05/30/14 18.0 8.70 9.30
GT 140530C00019000 C 05/30/14 19.0 7.70 8.30
GT 140530C00019500 C 05/30/14 19.5 7.20 7.90
GT 140530C00020000 C 05/30/14 20.0 6.70 7.40
GT 140530C00020500 C 05/30/14 20.5 6.30 6.90
GT 140530C00021000 C 05/30/14 21.0 5.80 6.40
GT 140530C00021500 C 05/30/14 21.5 5.30 5.90
GT 140530C00022000 C 05/30/14 22.0 5.00 5.30
GT 140530C00022500 C 05/30/14 22.5 4.60 4.90
GT 140530C00023000 C 05/30/14 23.0 4.10 4.40
GT 140530C00023500 C 05/30/14 23.5 3.70 4.00
GT 140530C00024000 C 05/30/14 24.0 3.30 3.60
GT 140530C00024500 C 05/30/14 24.5 2.90 3.20
GT 140530C00025000 C 05/30/14 25.0 2.50 2.85
GT 140530C00025500 C 05/30/14 25.5 2.15 2.45
GT 140530C00026000 C 05/30/14 26.0 1.85 2.10
GT 140530C00026500 C 05/30/14 26.5 1.55 1.70
GT 140530C00027000 C 05/30/14 27.0 1.30 1.45
GT 140530C00027500 C 05/30/14 27.5 1.05 1.25
GT 140530C00028000 C 05/30/14 28.0 0.90 1.00
GT 140530C00028500 C 05/30/14 28.5 0.70 0.90
GT 140530C00029000 C 05/30/14 29.0 0.55 0.75
GT 140530C00029500 C 05/30/14 29.5 0.45 0.60
GT 140530C00030000 C 05/30/14 30.0 0.35 0.50
GT 140530C00030500 C 05/30/14 30.5 0.30 0.45
GT 140530C00031000 C 05/30/14 31.0 0.20 0.35
GT 140530C00031500 C 05/30/14 31.5 0.15 0.30
GT 140530C00032000 C 05/30/14 32.0 0.10 0.25
GT 140530C00032500 C 05/30/14 32.5 0.05 0.25
GT 140530C00033000 C 05/30/14 33.0 0.05 0.20
GT 140530C00033500 C 05/30/14 33.5 0.05 0.15
GT 140530C00034000 C 05/30/14 34.0 0.00 0.15
GT 140530P00018000 P 05/30/14 18.0 0.00 0.10
GT 140530P00019000 P 05/30/14 19.0 0.00 0.10
GT 140530P00019500 P 05/30/14 19.5 0.00 0.10
GT 140530P00020000 P 05/30/14 20.0 0.00 0.10
GT 140530P00020500 P 05/30/14 20.5 0.00 0.15
GT 140530P00021000 P 05/30/14 21.0 0.05 0.15
GT 140530P00021500 P 05/30/14 21.5 0.05 0.20
GT 140530P00022000 P 05/30/14 22.0 0.10 0.25
GT 140530P00022500 P 05/30/14 22.5 0.10 0.30
GT 140530P00023000 P 05/30/14 23.0 0.15 0.35
GT 140530P00023500 P 05/30/14 23.5 0.25 0.40
GT 140530P00024000 P 05/30/14 24.0 0.30 0.45
GT 140530P00024500 P 05/30/14 24.5 0.40 0.60
GT 140530P00025000 P 05/30/14 25.0 0.55 0.70
GT 140530P00025500 P 05/30/14 25.5 0.70 0.85
GT 140530P00026000 P 05/30/14 26.0 0.90 1.00
GT 140530P00026500 P 05/30/14 26.5 1.10 1.20
GT 140530P00027000 P 05/30/14 27.0 1.30 1.45
GT 140530P00027500 P 05/30/14 27.5 1.60 1.75
GT 140530P00028000 P 05/30/14 28.0 1.80 2.05
GT 140530P00028500 P 05/30/14 28.5 2.10 2.35
GT 140530P00029000 P 05/30/14 29.0 2.45 2.75
GT 140530P00029500 P 05/30/14 29.5 2.80 3.10
GT 140530P00030000 P 05/30/14 30.0 3.20 3.50
GT 140530P00030500 P 05/30/14 30.5 3.60 4.00
GT 140530P00031000 P 05/30/14 31.0 4.10 4.40
GT 140530P00031500 P 05/30/14 31.5 4.50 4.90
GT 140530P00032000 P 05/30/14 32.0 5.00 5.30
GT 140530P00032500 P 05/30/14 32.5 5.50 5.80
GT 140530P00033000 P 05/30/14 33.0 6.00 6.30
GT 140530P00033500 P 05/30/14 33.5 6.50 6.70
GT 140530P00034000 P 05/30/14 34.0 6.80 7.40
GT 140719C00013000 C 07/19/14 13.0 12.30 15.70
GT 140719C00014000 C 07/19/14 14.0 11.30 14.70
GT 140719C00015000 C 07/19/14 15.0 11.70 12.50
GT 140719C00016000 C 07/19/14 16.0 10.70 11.40
GT 140719C00017000 C 07/19/14 17.0 9.70 10.40
GT 140719C00018000 C 07/19/14 18.0 8.80 9.40
GT 140719C00019000 C 07/19/14 19.0 7.80 8.40
GT 140719C00020000 C 07/19/14 20.0 6.90 7.40
GT 140719C00021000 C 07/19/14 21.0 6.10 6.50
GT 140719C00022000 C 07/19/14 22.0 5.20 5.60
GT 140719C00023000 C 07/19/14 23.0 4.40 4.80
GT 140719C00024000 C 07/19/14 24.0 3.60 3.90
GT 140719C00025000 C 07/19/14 25.0 2.90 3.00
GT 140719C00026000 C 07/19/14 26.0 2.30 2.40
GT 140719C00027000 C 07/19/14 27.0 1.75 1.85
GT 140719C00028000 C 07/19/14 28.0 1.30 1.40
GT 140719C00029000 C 07/19/14 29.0 0.95 1.05
GT 140719C00030000 C 07/19/14 30.0 0.65 0.80
GT 140719C00031000 C 07/19/14 31.0 0.50 0.55
GT 140719C00032000 C 07/19/14 32.0 0.35 0.40
GT 140719C00033000 C 07/19/14 33.0 0.25 0.30
GT 140719C00034000 C 07/19/14 34.0 0.15 0.25
GT 140719C00035000 C 07/19/14 35.0 0.10 0.20
GT 140719C00036000 C 07/19/14 36.0 0.05 0.15
GT 140719C00037000 C 07/19/14 37.0 0.05 0.15
GT 140719C00038000 C 07/19/14 38.0 0.00 0.10
GT 140719P00013000 P 07/19/14 13.0 0.00 0.05
GT 140719P00014000 P 07/19/14 14.0 0.00 0.05
GT 140719P00015000 P 07/19/14 15.0 0.00 0.05
GT 140719P00016000 P 07/19/14 16.0 0.00 0.10
GT 140719P00017000 P 07/19/14 17.0 0.05 0.10
GT 140719P00018000 P 07/19/14 18.0 0.05 0.10
GT 140719P00019000 P 07/19/14 19.0 0.05 0.15
GT 140719P00020000 P 07/19/14 20.0 0.15 0.20
GT 140719P00021000 P 07/19/14 21.0 0.20 0.25
GT 140719P00022000 P 07/19/14 22.0 0.30 0.40
GT 140719P00023000 P 07/19/14 23.0 0.45 0.55
GT 140719P00024000 P 07/19/14 24.0 0.65 0.75
GT 140719P00025000 P 07/19/14 25.0 0.95 1.05
GT 140719P00026000 P 07/19/14 26.0 1.30 1.40
GT 140719P00027000 P 07/19/14 27.0 1.75 1.85
GT 140719P00028000 P 07/19/14 28.0 2.35 2.45
GT 140719P00029000 P 07/19/14 29.0 2.95 3.10
GT 140719P00030000 P 07/19/14 30.0 3.70 3.80
GT 140719P00031000 P 07/19/14 31.0 4.50 4.60
GT 140719P00032000 P 07/19/14 32.0 5.20 5.50
GT 140719P00033000 P 07/19/14 33.0 6.10 6.40
GT 140719P00034000 P 07/19/14 34.0 7.00 7.30
GT 140719P00035000 P 07/19/14 35.0 8.00 8.30
GT 140719P00036000 P 07/19/14 36.0 8.80 9.40
GT 140719P00037000 P 07/19/14 37.0 9.80 10.40
GT 140719P00038000 P 07/19/14 38.0 10.70 11.40
GT 141018C00014000 C 10/18/14 14.0 12.70 13.60
GT 141018C00015000 C 10/18/14 15.0 11.80 12.60
GT 141018C00016000 C 10/18/14 16.0 10.80 11.60
GT 141018C00018000 C 10/18/14 18.0 8.90 9.50
GT 141018C00019000 C 10/18/14 19.0 8.20 8.60
GT 141018C00020000 C 10/18/14 20.0 7.30 7.70
GT 141018C00021000 C 10/18/14 21.0 6.50 6.90
GT 141018C00022000 C 10/18/14 22.0 5.60 6.00
GT 141018C00023000 C 10/18/14 23.0 4.90 5.30
GT 141018C00024000 C 10/18/14 24.0 4.20 4.40
GT 141018C00025000 C 10/18/14 25.0 3.60 3.70
GT 141018C00026000 C 10/18/14 26.0 3.00 3.10
GT 141018C00027000 C 10/18/14 27.0 2.50 2.60
GT 141018C00028000 C 10/18/14 28.0 2.05 2.15
GT 141018C00029000 C 10/18/14 29.0 1.65 1.80
GT 141018C00030000 C 10/18/14 30.0 1.35 1.45
GT 141018C00031000 C 10/18/14 31.0 1.10 1.20
GT 141018C00032000 C 10/18/14 32.0 0.85 0.95
GT 141018C00033000 C 10/18/14 33.0 0.70 0.80
GT 141018C00034000 C 10/18/14 34.0 0.55 0.65
GT 141018C00035000 C 10/18/14 35.0 0.40 0.50
GT 141018C00036000 C 10/18/14 36.0 0.35 0.40
GT 141018C00037000 C 10/18/14 37.0 0.25 0.35
GT 141018C00038000 C 10/18/14 38.0 0.20 0.30
GT 141018C00039000 C 10/18/14 39.0 0.15 0.25
GT 141018P00014000 P 10/18/14 14.0 0.05 0.10
GT 141018P00015000 P 10/18/14 15.0 0.05 0.15
GT 141018P00016000 P 10/18/14 16.0 0.10 0.15
GT 141018P00018000 P 10/18/14 18.0 0.20 0.30
GT 141018P00019000 P 10/18/14 19.0 0.30 0.35
GT 141018P00020000 P 10/18/14 20.0 0.40 0.50
GT 141018P00021000 P 10/18/14 21.0 0.55 0.65
GT 141018P00022000 P 10/18/14 22.0 0.75 0.80
GT 141018P00023000 P 10/18/14 23.0 1.00 1.05
GT 141018P00024000 P 10/18/14 24.0 1.25 1.35
GT 141018P00025000 P 10/18/14 25.0 1.65 1.70
GT 141018P00026000 P 10/18/14 26.0 2.05 2.15
GT 141018P00027000 P 10/18/14 27.0 2.55 2.65
GT 141018P00028000 P 10/18/14 28.0 3.10 3.20
GT 141018P00029000 P 10/18/14 29.0 3.70 3.80
GT 141018P00030000 P 10/18/14 30.0 4.40 4.50
GT 141018P00031000 P 10/18/14 31.0 5.10 5.30
GT 141018P00032000 P 10/18/14 32.0 5.90 6.00
GT 141018P00033000 P 10/18/14 33.0 6.70 6.90
GT 141018P00034000 P 10/18/14 34.0 7.40 7.70
GT 141018P00035000 P 10/18/14 35.0 8.20 8.60
GT 141018P00036000 P 10/18/14 36.0 9.20 9.50
GT 141018P00037000 P 10/18/14 37.0 10.10 10.40
GT 141018P00038000 P 10/18/14 38.0 11.10 11.40
GT 141018P00039000 P 10/18/14 39.0 12.00 12.30
GT 150117C00003000 C 01/17/15 3.0 23.90 24.20
GT 150117C00005000 C 01/17/15 5.0 21.80 22.20
GT 150117C00008000 C 01/17/15 8.0 18.90 19.20
GT 150117C00010000 C 01/17/15 10.0 16.90 17.20
GT 150117C00012000 C 01/17/15 12.0 15.00 15.20
GT 150117C00015000 C 01/17/15 15.0 12.10 12.40
GT 150117C00017000 C 01/17/15 17.0 10.20 10.50
GT 150117C00020000 C 01/17/15 20.0 7.60 8.00
GT 150117C00022000 C 01/17/15 22.0 6.00 6.40
GT 150117C00025000 C 01/17/15 25.0 4.10 4.20
GT 150117C00030000 C 01/17/15 30.0 1.90 2.00
GT 150117C00035000 C 01/17/15 35.0 0.80 0.90
GT 150117C00040000 C 01/17/15 40.0 0.30 0.40
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 0.10
GT 150117P00012000 P 01/17/15 12.0 0.10 0.15
GT 150117P00015000 P 01/17/15 15.0 0.15 0.25
GT 150117P00017000 P 01/17/15 17.0 0.30 0.40
GT 150117P00020000 P 01/17/15 20.0 0.70 0.80
GT 150117P00022000 P 01/17/15 22.0 1.15 1.25
GT 150117P00025000 P 01/17/15 25.0 2.15 2.30
GT 150117P00030000 P 01/17/15 30.0 4.90 5.10
GT 150117P00035000 P 01/17/15 35.0 8.60 9.00
GT 150117P00040000 P 01/17/15 40.0 13.10 13.50
GT 160115C00013000 C 01/15/16 13.0 14.10 14.60
GT 160115C00015000 C 01/15/16 15.0 12.40 12.90
GT 160115C00018000 C 01/15/16 18.0 10.00 10.60
GT 160115C00020000 C 01/15/16 20.0 8.60 9.20
GT 160115C00022000 C 01/15/16 22.0 7.30 7.90
GT 160115C00025000 C 01/15/16 25.0 5.60 6.00
GT 160115C00027000 C 01/15/16 27.0 4.70 5.10
GT 160115C00030000 C 01/15/16 30.0 3.50 3.90
GT 160115C00032000 C 01/15/16 32.0 2.80 3.20
GT 160115C00035000 C 01/15/16 35.0 2.05 2.45
GT 160115C00040000 C 01/15/16 40.0 1.20 1.60
GT 160115P00013000 P 01/15/16 13.0 0.40 0.50
GT 160115P00015000 P 01/15/16 15.0 0.65 0.85
GT 160115P00018000 P 01/15/16 18.0 1.20 1.50
GT 160115P00020000 P 01/15/16 20.0 1.75 2.05
GT 160115P00022000 P 01/15/16 22.0 2.40 2.75
GT 160115P00025000 P 01/15/16 25.0 3.60 4.00
GT 160115P00027000 P 01/15/16 27.0 4.60 5.10
GT 160115P00030000 P 01/15/16 30.0 6.40 6.90
GT 160115P00032000 P 01/15/16 32.0 7.70 8.20
GT 160115P00035000 P 01/15/16 35.0 9.90 10.40
GT 160115P00040000 P 01/15/16 40.0 14.00 14.50

OPRA data is delayed 15 minutes.