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 (2014-06-27)Premium Content

Gt Advanced Technologies Inc (GTAT)
As of Jul 30 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GTAT 140801C00007500 C 08/01/14 7.5 6.20 7.20
GTAT 140801C00008000 C 08/01/14 8.0 5.70 6.70
GTAT 140801C00008500 C 08/01/14 8.5 5.20 6.20
GTAT 140801C00009000 C 08/01/14 9.0 4.80 5.70
GTAT 140801C00009500 C 08/01/14 9.5 4.30 5.20
GTAT 140801C00010000 C 08/01/14 10.0 4.10 4.70
GTAT 140801C00010500 C 08/01/14 10.5 3.30 4.20
GTAT 140801C00011000 C 08/01/14 11.0 2.80 3.70
GTAT 140801C00011500 C 08/01/14 11.5 2.30 3.20
GTAT 140801C00012000 C 08/01/14 12.0 1.85 2.60
GTAT 140801C00012500 C 08/01/14 12.5 1.40 2.15
GTAT 140801C00013000 C 08/01/14 13.0 1.00 1.65
GTAT 140801C00013500 C 08/01/14 13.5 0.90 1.05
GTAT 140801C00014000 C 08/01/14 14.0 0.50 0.65
GTAT 140801C00014500 C 08/01/14 14.5 0.20 0.30
GTAT 140801C00015000 C 08/01/14 15.0 0.05 0.10
GTAT 140801C00015500 C 08/01/14 15.5 0.00 0.05
GTAT 140801C00016000 C 08/01/14 16.0 0.00 0.05
GTAT 140801C00016500 C 08/01/14 16.5 0.00 0.05
GTAT 140801C00017000 C 08/01/14 17.0 0.00 0.10
GTAT 140801C00017500 C 08/01/14 17.5 0.00 0.20
GTAT 140801C00018000 C 08/01/14 18.0 0.00 0.20
GTAT 140801C00018500 C 08/01/14 18.5 0.00 0.25
GTAT 140801C00019000 C 08/01/14 19.0 0.00 0.20
GTAT 140801C00019500 C 08/01/14 19.5 0.00 0.25
GTAT 140801C00020000 C 08/01/14 20.0 0.00 0.15
GTAT 140801C00020500 C 08/01/14 20.5 0.00 0.25
GTAT 140801C00021000 C 08/01/14 21.0 0.00 0.25
GTAT 140801C00021500 C 08/01/14 21.5 0.00 0.25
GTAT 140801C00022000 C 08/01/14 22.0 0.00 0.05
GTAT 140801C00022500 C 08/01/14 22.5 0.00 0.25
GTAT 140801C00023000 C 08/01/14 23.0 0.00 0.25
GTAT 140801C00023500 C 08/01/14 23.5 0.00 0.25
GTAT 140801C00024000 C 08/01/14 24.0 0.00 0.25
GTAT 140801C00024500 C 08/01/14 24.5 0.00 0.25
GTAT 140801C00025000 C 08/01/14 25.0 0.00 0.25
GTAT 140801C00025500 C 08/01/14 25.5 0.00 0.25
GTAT 140801C00026000 C 08/01/14 26.0 0.00 0.25
GTAT 140801C00026500 C 08/01/14 26.5 0.00 0.25
GTAT 140801C00027000 C 08/01/14 27.0 0.00 0.25
GTAT 140801C00027500 C 08/01/14 27.5 0.00 0.25
GTAT 140801C00028000 C 08/01/14 28.0 0.00 0.25
GTAT 140801C00028500 C 08/01/14 28.5 0.00 0.25
GTAT 140801C00029000 C 08/01/14 29.0 0.00 0.25
GTAT 140801C00029500 C 08/01/14 29.5 0.00 0.20
GTAT 140801C00030000 C 08/01/14 30.0 0.00 0.20
GTAT 140801P00007500 P 08/01/14 7.5 0.00 0.20
GTAT 140801P00008000 P 08/01/14 8.0 0.00 0.20
GTAT 140801P00008500 P 08/01/14 8.5 0.00 0.20
GTAT 140801P00009000 P 08/01/14 9.0 0.00 0.20
GTAT 140801P00009500 P 08/01/14 9.5 0.00 0.20
GTAT 140801P00010000 P 08/01/14 10.0 0.00 0.25
GTAT 140801P00010500 P 08/01/14 10.5 0.00 0.25
GTAT 140801P00011000 P 08/01/14 11.0 0.00 0.05
GTAT 140801P00011500 P 08/01/14 11.5 0.00 0.25
GTAT 140801P00012000 P 08/01/14 12.0 0.00 0.10
GTAT 140801P00012500 P 08/01/14 12.5 0.00 0.10
GTAT 140801P00013000 P 08/01/14 13.0 0.00 0.05
GTAT 140801P00013500 P 08/01/14 13.5 0.05 0.10
GTAT 140801P00014000 P 08/01/14 14.0 0.10 0.15
GTAT 140801P00014500 P 08/01/14 14.5 0.30 0.40
GTAT 140801P00015000 P 08/01/14 15.0 0.60 0.75
GTAT 140801P00015500 P 08/01/14 15.5 1.00 1.40
GTAT 140801P00016000 P 08/01/14 16.0 1.45 1.85
GTAT 140801P00016500 P 08/01/14 16.5 1.90 2.75
GTAT 140801P00017000 P 08/01/14 17.0 2.30 3.20
GTAT 140801P00017500 P 08/01/14 17.5 2.80 3.70
GTAT 140801P00018000 P 08/01/14 18.0 3.30 4.20
GTAT 140801P00018500 P 08/01/14 18.5 3.80 4.70
GTAT 140801P00019000 P 08/01/14 19.0 4.30 5.10
GTAT 140801P00019500 P 08/01/14 19.5 4.80 5.80
GTAT 140801P00020000 P 08/01/14 20.0 5.30 6.30
GTAT 140801P00020500 P 08/01/14 20.5 5.80 6.80
GTAT 140801P00021000 P 08/01/14 21.0 6.30 7.30
GTAT 140801P00021500 P 08/01/14 21.5 6.80 7.80
GTAT 140801P00022000 P 08/01/14 22.0 7.30 8.50
GTAT 140801P00022500 P 08/01/14 22.5 7.20 9.30
GTAT 140801P00023000 P 08/01/14 23.0 8.00 9.30
GTAT 140801P00023500 P 08/01/14 23.5 8.70 10.00
GTAT 140801P00024000 P 08/01/14 24.0 9.20 10.60
GTAT 140801P00024500 P 08/01/14 24.5 9.70 11.30
GTAT 140801P00025000 P 08/01/14 25.0 10.20 11.00
GTAT 140801P00025500 P 08/01/14 25.5 10.70 11.50
GTAT 140801P00026000 P 08/01/14 26.0 10.80 13.20
GTAT 140801P00026500 P 08/01/14 26.5 11.00 13.40
GTAT 140801P00027000 P 08/01/14 27.0 12.10 13.90
GTAT 140801P00027500 P 08/01/14 27.5 12.10 14.30
GTAT 140801P00028000 P 08/01/14 28.0 12.80 15.20
GTAT 140801P00028500 P 08/01/14 28.5 13.20 15.80
GTAT 140801P00029000 P 08/01/14 29.0 13.70 15.50
GTAT 140801P00029500 P 08/01/14 29.5 13.50 16.80
GTAT 140801P00030000 P 08/01/14 30.0 14.60 17.30
GTAT 140808C00010000 C 08/08/14 10.0 4.20 4.70
GTAT 140808C00010500 C 08/08/14 10.5 3.50 4.20
GTAT 140808C00011000 C 08/08/14 11.0 3.00 3.70
GTAT 140808C00011500 C 08/08/14 11.5 2.55 3.20
GTAT 140808C00012000 C 08/08/14 12.0 2.20 2.75
GTAT 140808C00012500 C 08/08/14 12.5 2.05 2.30
GTAT 140808C00013000 C 08/08/14 13.0 1.70 1.85
GTAT 140808C00013500 C 08/08/14 13.5 1.30 1.50
GTAT 140808C00014000 C 08/08/14 14.0 1.00 1.15
GTAT 140808C00014500 C 08/08/14 14.5 0.75 0.85
GTAT 140808C00015000 C 08/08/14 15.0 0.60 0.65
GTAT 140808C00015500 C 08/08/14 15.5 0.40 0.45
GTAT 140808C00016000 C 08/08/14 16.0 0.25 0.40
GTAT 140808C00016500 C 08/08/14 16.5 0.20 0.30
GTAT 140808C00017000 C 08/08/14 17.0 0.05 0.25
GTAT 140808C00017500 C 08/08/14 17.5 0.05 0.25
GTAT 140808C00018000 C 08/08/14 18.0 0.05 0.20
GTAT 140808C00018500 C 08/08/14 18.5 0.00 0.25
GTAT 140808C00019000 C 08/08/14 19.0 0.00 0.20
GTAT 140808C00019500 C 08/08/14 19.5 0.00 0.25
GTAT 140808C00020000 C 08/08/14 20.0 0.00 0.25
GTAT 140808C00020500 C 08/08/14 20.5 0.00 0.25
GTAT 140808C00021000 C 08/08/14 21.0 0.00 0.20
GTAT 140808C00021500 C 08/08/14 21.5 0.00 0.25
GTAT 140808C00022000 C 08/08/14 22.0 0.00 0.25
GTAT 140808C00022500 C 08/08/14 22.5 0.00 0.25
GTAT 140808C00023000 C 08/08/14 23.0 0.00 0.20
GTAT 140808C00023500 C 08/08/14 23.5 0.00 0.20
GTAT 140808C00024000 C 08/08/14 24.0 0.00 0.25
GTAT 140808C00024500 C 08/08/14 24.5 0.00 0.20
GTAT 140808C00025000 C 08/08/14 25.0 0.00 0.20
GTAT 140808C00025500 C 08/08/14 25.5 0.00 0.20
GTAT 140808C00026000 C 08/08/14 26.0 0.00 0.20
GTAT 140808C00026500 C 08/08/14 26.5 0.00 0.25
GTAT 140808C00027000 C 08/08/14 27.0 0.00 0.25
GTAT 140808C00027500 C 08/08/14 27.5 0.00 0.25
GTAT 140808C00028000 C 08/08/14 28.0 0.00 0.25
GTAT 140808C00028500 C 08/08/14 28.5 0.00 0.10
GTAT 140808C00029000 C 08/08/14 29.0 0.00 0.10
GTAT 140808C00029500 C 08/08/14 29.5 0.00 0.10
GTAT 140808C00030000 C 08/08/14 30.0 0.00 0.10
GTAT 140808P00010000 P 08/08/14 10.0 0.00 0.20
GTAT 140808P00010500 P 08/08/14 10.5 0.00 0.25
GTAT 140808P00011000 P 08/08/14 11.0 0.05 0.20
GTAT 140808P00011500 P 08/08/14 11.5 0.05 0.20
GTAT 140808P00012000 P 08/08/14 12.0 0.10 0.20
GTAT 140808P00012500 P 08/08/14 12.5 0.15 0.25
GTAT 140808P00013000 P 08/08/14 13.0 0.25 0.45
GTAT 140808P00013500 P 08/08/14 13.5 0.45 0.55
GTAT 140808P00014000 P 08/08/14 14.0 0.60 0.70
GTAT 140808P00014500 P 08/08/14 14.5 0.80 0.95
GTAT 140808P00015000 P 08/08/14 15.0 1.10 1.25
GTAT 140808P00015500 P 08/08/14 15.5 1.45 1.75
GTAT 140808P00016000 P 08/08/14 16.0 1.75 2.15
GTAT 140808P00016500 P 08/08/14 16.5 2.20 2.65
GTAT 140808P00017000 P 08/08/14 17.0 2.60 3.10
GTAT 140808P00017500 P 08/08/14 17.5 3.00 3.70
GTAT 140808P00018000 P 08/08/14 18.0 3.50 4.20
GTAT 140808P00018500 P 08/08/14 18.5 3.90 4.70
GTAT 140808P00019000 P 08/08/14 19.0 4.30 5.20
GTAT 140808P00019500 P 08/08/14 19.5 4.80 5.60
GTAT 140808P00020000 P 08/08/14 20.0 5.40 6.10
GTAT 140808P00020500 P 08/08/14 20.5 5.90 6.20
GTAT 140808P00021000 P 08/08/14 21.0 6.40 6.90
GTAT 140808P00021500 P 08/08/14 21.5 6.80 7.40
GTAT 140808P00022000 P 08/08/14 22.0 7.40 7.90
GTAT 140808P00022500 P 08/08/14 22.5 7.80 8.70
GTAT 140808P00023000 P 08/08/14 23.0 8.30 9.20
GTAT 140808P00023500 P 08/08/14 23.5 8.80 9.70
GTAT 140808P00024000 P 08/08/14 24.0 9.30 10.20
GTAT 140808P00024500 P 08/08/14 24.5 9.80 10.70
GTAT 140808P00025000 P 08/08/14 25.0 10.30 10.90
GTAT 140808P00025500 P 08/08/14 25.5 10.70 12.00
GTAT 140808P00026000 P 08/08/14 26.0 11.20 12.40
GTAT 140808P00026500 P 08/08/14 26.5 11.70 12.90
GTAT 140808P00027000 P 08/08/14 27.0 12.20 13.40
GTAT 140808P00027500 P 08/08/14 27.5 12.70 13.90
GTAT 140808P00028000 P 08/08/14 28.0 12.80 14.50
GTAT 140808P00028500 P 08/08/14 28.5 13.80 14.50
GTAT 140808P00029000 P 08/08/14 29.0 14.30 15.00
GTAT 140808P00029500 P 08/08/14 29.5 13.90 16.20
GTAT 140808P00030000 P 08/08/14 30.0 15.00 16.00
GTAT 140816C00008000 C 08/16/14 8.0 6.30 6.70
GTAT 140816C00009000 C 08/16/14 9.0 5.30 5.70
GTAT 140816C00010000 C 08/16/14 10.0 4.30 4.80
GTAT 140816C00010500 C 08/16/14 10.5 3.90 4.20
GTAT 140816C00011000 C 08/16/14 11.0 3.40 3.70
GTAT 140816C00011500 C 08/16/14 11.5 2.95 3.20
GTAT 140816C00012000 C 08/16/14 12.0 2.55 2.75
GTAT 140816C00012500 C 08/16/14 12.5 2.10 2.35
GTAT 140816C00013000 C 08/16/14 13.0 1.80 1.90
GTAT 140816C00013500 C 08/16/14 13.5 1.45 1.60
GTAT 140816C00014000 C 08/16/14 14.0 1.15 1.25
GTAT 140816C00014500 C 08/16/14 14.5 0.90 1.05
GTAT 140816C00015000 C 08/16/14 15.0 0.70 0.80
GTAT 140816C00015500 C 08/16/14 15.5 0.50 0.65
GTAT 140816C00016000 C 08/16/14 16.0 0.35 0.45
GTAT 140816C00016500 C 08/16/14 16.5 0.25 0.35
GTAT 140816C00017000 C 08/16/14 17.0 0.20 0.25
GTAT 140816C00017500 C 08/16/14 17.5 0.15 0.25
GTAT 140816C00018000 C 08/16/14 18.0 0.10 0.15
GTAT 140816C00018500 C 08/16/14 18.5 0.05 0.15
GTAT 140816C00019000 C 08/16/14 19.0 0.00 0.20
GTAT 140816C00019500 C 08/16/14 19.5 0.00 0.25
GTAT 140816C00020000 C 08/16/14 20.0 0.00 0.15
GTAT 140816C00021000 C 08/16/14 21.0 0.00 0.20
GTAT 140816C00022000 C 08/16/14 22.0 0.00 0.20
GTAT 140816C00023000 C 08/16/14 23.0 0.00 0.05
GTAT 140816C00024000 C 08/16/14 24.0 0.00 0.15
GTAT 140816C00025000 C 08/16/14 25.0 0.00 0.05
GTAT 140816C00026000 C 08/16/14 26.0 0.00 0.10
GTAT 140816C00027000 C 08/16/14 27.0 0.00 0.10
GTAT 140816C00028000 C 08/16/14 28.0 0.00 0.10
GTAT 140816C00029000 C 08/16/14 29.0 0.00 0.10
GTAT 140816P00008000 P 08/16/14 8.0 0.00 0.05
GTAT 140816P00009000 P 08/16/14 9.0 0.00 0.10
GTAT 140816P00010000 P 08/16/14 10.0 0.00 0.15
GTAT 140816P00010500 P 08/16/14 10.5 0.00 0.20
GTAT 140816P00011000 P 08/16/14 11.0 0.05 0.15
GTAT 140816P00011500 P 08/16/14 11.5 0.10 0.20
GTAT 140816P00012000 P 08/16/14 12.0 0.20 0.25
GTAT 140816P00012500 P 08/16/14 12.5 0.20 0.35
GTAT 140816P00013000 P 08/16/14 13.0 0.35 0.45
GTAT 140816P00013500 P 08/16/14 13.5 0.50 0.60
GTAT 140816P00014000 P 08/16/14 14.0 0.75 0.85
GTAT 140816P00014500 P 08/16/14 14.5 0.95 1.10
GTAT 140816P00015000 P 08/16/14 15.0 1.25 1.35
GTAT 140816P00015500 P 08/16/14 15.5 1.60 1.70
GTAT 140816P00016000 P 08/16/14 16.0 1.95 2.05
GTAT 140816P00016500 P 08/16/14 16.5 2.30 2.60
GTAT 140816P00017000 P 08/16/14 17.0 2.70 3.00
GTAT 140816P00017500 P 08/16/14 17.5 3.10 3.60
GTAT 140816P00018000 P 08/16/14 18.0 3.50 4.00
GTAT 140816P00018500 P 08/16/14 18.5 4.00 4.50
GTAT 140816P00019000 P 08/16/14 19.0 4.50 5.00
GTAT 140816P00019500 P 08/16/14 19.5 5.00 5.50
GTAT 140816P00020000 P 08/16/14 20.0 5.40 6.10
GTAT 140816P00021000 P 08/16/14 21.0 6.40 6.80
GTAT 140816P00022000 P 08/16/14 22.0 7.40 8.00
GTAT 140816P00023000 P 08/16/14 23.0 8.40 9.00
GTAT 140816P00024000 P 08/16/14 24.0 9.40 10.00
GTAT 140816P00025000 P 08/16/14 25.0 10.40 11.00
GTAT 140816P00026000 P 08/16/14 26.0 11.40 12.30
GTAT 140816P00027000 P 08/16/14 27.0 12.40 13.30
GTAT 140816P00028000 P 08/16/14 28.0 13.40 14.30
GTAT 140816P00029000 P 08/16/14 29.0 14.40 15.30
GTAT 140822C00010000 C 08/22/14 10.0 3.90 4.90
GTAT 140822C00010500 C 08/22/14 10.5 3.40 4.20
GTAT 140822C00011000 C 08/22/14 11.0 2.90 3.80
GTAT 140822C00011500 C 08/22/14 11.5 2.50 3.30
GTAT 140822C00012000 C 08/22/14 12.0 2.30 2.80
GTAT 140822C00012500 C 08/22/14 12.5 1.80 2.40
GTAT 140822C00013000 C 08/22/14 13.0 1.70 2.05
GTAT 140822C00013500 C 08/22/14 13.5 1.50 1.70
GTAT 140822C00014000 C 08/22/14 14.0 1.20 1.40
GTAT 140822C00014500 C 08/22/14 14.5 0.95 1.15
GTAT 140822C00015000 C 08/22/14 15.0 0.75 0.90
GTAT 140822C00015500 C 08/22/14 15.5 0.60 0.75
GTAT 140822C00016000 C 08/22/14 16.0 0.50 0.60
GTAT 140822C00016500 C 08/22/14 16.5 0.25 0.50
GTAT 140822C00017000 C 08/22/14 17.0 0.30 0.40
GTAT 140822C00017500 C 08/22/14 17.5 0.15 0.35
GTAT 140822C00018000 C 08/22/14 18.0 0.10 0.30
GTAT 140822C00018500 C 08/22/14 18.5 0.05 0.30
GTAT 140822C00019000 C 08/22/14 19.0 0.05 0.25
GTAT 140822C00019500 C 08/22/14 19.5 0.05 0.25
GTAT 140822C00020000 C 08/22/14 20.0 0.00 0.25
GTAT 140822C00020500 C 08/22/14 20.5 0.00 0.25
GTAT 140822C00021000 C 08/22/14 21.0 0.00 0.25
GTAT 140822C00021500 C 08/22/14 21.5 0.00 0.25
GTAT 140822C00022000 C 08/22/14 22.0 0.00 0.25
GTAT 140822C00022500 C 08/22/14 22.5 0.00 0.25
GTAT 140822C00023000 C 08/22/14 23.0 0.00 0.25
GTAT 140822C00023500 C 08/22/14 23.5 0.00 0.25
GTAT 140822C00024000 C 08/22/14 24.0 0.00 0.25
GTAT 140822C00024500 C 08/22/14 24.5 0.00 0.25
GTAT 140822C00025000 C 08/22/14 25.0 0.00 0.25
GTAT 140822C00025500 C 08/22/14 25.5 0.00 0.25
GTAT 140822C00026000 C 08/22/14 26.0 0.00 0.15
GTAT 140822C00026500 C 08/22/14 26.5 0.00 0.25
GTAT 140822C00027000 C 08/22/14 27.0 0.00 0.25
GTAT 140822C00027500 C 08/22/14 27.5 0.00 0.25
GTAT 140822C00028000 C 08/22/14 28.0 0.00 0.25
GTAT 140822C00028500 C 08/22/14 28.5 0.00 0.15
GTAT 140822C00029000 C 08/22/14 29.0 0.00 0.15
GTAT 140822C00029500 C 08/22/14 29.5 0.00 0.15
GTAT 140822C00030000 C 08/22/14 30.0 0.00 0.10
GTAT 140822P00010000 P 08/22/14 10.0 0.00 0.20
GTAT 140822P00010500 P 08/22/14 10.5 0.05 0.25
GTAT 140822P00011000 P 08/22/14 11.0 0.05 0.30
GTAT 140822P00011500 P 08/22/14 11.5 0.15 0.35
GTAT 140822P00012000 P 08/22/14 12.0 0.20 0.45
GTAT 140822P00012500 P 08/22/14 12.5 0.30 0.45
GTAT 140822P00013000 P 08/22/14 13.0 0.40 0.60
GTAT 140822P00013500 P 08/22/14 13.5 0.55 0.80
GTAT 140822P00014000 P 08/22/14 14.0 0.75 0.95
GTAT 140822P00014500 P 08/22/14 14.5 1.00 1.20
GTAT 140822P00015000 P 08/22/14 15.0 1.25 1.50
GTAT 140822P00015500 P 08/22/14 15.5 1.65 1.80
GTAT 140822P00016000 P 08/22/14 16.0 2.00 2.50
GTAT 140822P00016500 P 08/22/14 16.5 2.35 3.10
GTAT 140822P00017000 P 08/22/14 17.0 2.75 3.50
GTAT 140822P00017500 P 08/22/14 17.5 3.20 4.00
GTAT 140822P00018000 P 08/22/14 18.0 3.60 4.40
GTAT 140822P00018500 P 08/22/14 18.5 4.10 4.90
GTAT 140822P00019000 P 08/22/14 19.0 4.50 5.40
GTAT 140822P00019500 P 08/22/14 19.5 5.00 5.90
GTAT 140822P00020000 P 08/22/14 20.0 5.30 6.40
GTAT 140822P00020500 P 08/22/14 20.5 6.00 6.30
GTAT 140822P00021000 P 08/22/14 21.0 6.50 6.80
GTAT 140822P00021500 P 08/22/14 21.5 6.80 7.50
GTAT 140822P00022000 P 08/22/14 22.0 7.30 8.00
GTAT 140822P00022500 P 08/22/14 22.5 7.80 8.80
GTAT 140822P00023000 P 08/22/14 23.0 8.40 9.30
GTAT 140822P00023500 P 08/22/14 23.5 8.90 9.80
GTAT 140822P00024000 P 08/22/14 24.0 9.30 10.30
GTAT 140822P00024500 P 08/22/14 24.5 9.80 11.00
GTAT 140822P00025000 P 08/22/14 25.0 10.30 10.90
GTAT 140822P00025500 P 08/22/14 25.5 10.80 12.00
GTAT 140822P00026000 P 08/22/14 26.0 11.30 12.50
GTAT 140822P00026500 P 08/22/14 26.5 11.80 13.00
GTAT 140822P00027000 P 08/22/14 27.0 12.30 13.50
GTAT 140822P00027500 P 08/22/14 27.5 12.80 14.00
GTAT 140822P00028000 P 08/22/14 28.0 13.30 14.50
GTAT 140822P00028500 P 08/22/14 28.5 13.80 14.90
GTAT 140822P00029000 P 08/22/14 29.0 14.30 15.40
GTAT 140822P00029500 P 08/22/14 29.5 14.50 16.20
GTAT 140822P00030000 P 08/22/14 30.0 15.10 16.00
GTAT 140829C00009000 C 08/29/14 9.0 4.80 5.70
GTAT 140829C00009500 C 08/29/14 9.5 4.40 5.30
GTAT 140829C00010000 C 08/29/14 10.0 3.90 4.80
GTAT 140829C00010500 C 08/29/14 10.5 3.80 4.30
GTAT 140829C00011000 C 08/29/14 11.0 3.00 3.80
GTAT 140829C00011500 C 08/29/14 11.5 2.90 3.30
GTAT 140829C00012000 C 08/29/14 12.0 2.20 2.90
GTAT 140829C00012500 C 08/29/14 12.5 2.10 2.50
GTAT 140829C00013000 C 08/29/14 13.0 1.90 2.15
GTAT 140829C00013500 C 08/29/14 13.5 1.60 1.80
GTAT 140829C00014000 C 08/29/14 14.0 1.35 1.50
GTAT 140829C00014500 C 08/29/14 14.5 1.05 1.25
GTAT 140829C00015000 C 08/29/14 15.0 0.90 1.00
GTAT 140829C00015500 C 08/29/14 15.5 0.70 0.85
GTAT 140829C00016000 C 08/29/14 16.0 0.55 0.70
GTAT 140829C00016500 C 08/29/14 16.5 0.45 0.55
GTAT 140829C00017000 C 08/29/14 17.0 0.35 0.45
GTAT 140829C00017500 C 08/29/14 17.5 0.25 0.40
GTAT 140829C00018000 C 08/29/14 18.0 0.20 0.35
GTAT 140829C00018500 C 08/29/14 18.5 0.10 0.30
GTAT 140829C00019000 C 08/29/14 19.0 0.05 0.30
GTAT 140829C00019500 C 08/29/14 19.5 0.10 0.20
GTAT 140829C00020000 C 08/29/14 20.0 0.05 0.20
GTAT 140829C00020500 C 08/29/14 20.5 0.05 0.15
GTAT 140829C00021000 C 08/29/14 21.0 0.05 0.25
GTAT 140829C00021500 C 08/29/14 21.5 0.00 0.15
GTAT 140829C00022000 C 08/29/14 22.0 0.00 0.20
GTAT 140829C00022500 C 08/29/14 22.5 0.00 0.15
GTAT 140829C00023000 C 08/29/14 23.0 0.00 0.10
GTAT 140829C00023500 C 08/29/14 23.5 0.00 0.10
GTAT 140829C00024000 C 08/29/14 24.0 0.00 0.10
GTAT 140829C00024500 C 08/29/14 24.5 0.00 0.10
GTAT 140829C00025000 C 08/29/14 25.0 0.00 0.10
GTAT 140829C00026000 C 08/29/14 26.0 0.00 0.10
GTAT 140829P00009000 P 08/29/14 9.0 0.00 0.15
GTAT 140829P00009500 P 08/29/14 9.5 0.00 0.15
GTAT 140829P00010000 P 08/29/14 10.0 0.05 0.20
GTAT 140829P00010500 P 08/29/14 10.5 0.05 0.20
GTAT 140829P00011000 P 08/29/14 11.0 0.10 0.35
GTAT 140829P00011500 P 08/29/14 11.5 0.15 0.35
GTAT 140829P00012000 P 08/29/14 12.0 0.25 0.45
GTAT 140829P00012500 P 08/29/14 12.5 0.40 0.55
GTAT 140829P00013000 P 08/29/14 13.0 0.50 0.60
GTAT 140829P00013500 P 08/29/14 13.5 0.70 0.80
GTAT 140829P00014000 P 08/29/14 14.0 0.90 1.05
GTAT 140829P00014500 P 08/29/14 14.5 1.15 1.30
GTAT 140829P00015000 P 08/29/14 15.0 1.45 1.60
GTAT 140829P00015500 P 08/29/14 15.5 1.75 1.95
GTAT 140829P00016000 P 08/29/14 16.0 2.10 2.60
GTAT 140829P00016500 P 08/29/14 16.5 2.50 3.20
GTAT 140829P00017000 P 08/29/14 17.0 2.80 3.60
GTAT 140829P00017500 P 08/29/14 17.5 3.20 4.00
GTAT 140829P00018000 P 08/29/14 18.0 3.70 4.50
GTAT 140829P00018500 P 08/29/14 18.5 4.10 4.90
GTAT 140829P00019000 P 08/29/14 19.0 4.60 5.40
GTAT 140829P00019500 P 08/29/14 19.5 5.00 5.90
GTAT 140829P00020000 P 08/29/14 20.0 5.50 6.40
GTAT 140829P00020500 P 08/29/14 20.5 6.00 6.90
GTAT 140829P00021000 P 08/29/14 21.0 6.40 7.40
GTAT 140829P00021500 P 08/29/14 21.5 6.90 7.90
GTAT 140829P00022000 P 08/29/14 22.0 7.40 8.40
GTAT 140829P00022500 P 08/29/14 22.5 7.90 8.90
GTAT 140829P00023000 P 08/29/14 23.0 8.40 9.30
GTAT 140829P00023500 P 08/29/14 23.5 8.90 9.80
GTAT 140829P00024000 P 08/29/14 24.0 9.30 10.30
GTAT 140829P00024500 P 08/29/14 24.5 9.80 11.00
GTAT 140829P00025000 P 08/29/14 25.0 10.30 11.50
GTAT 140829P00026000 P 08/29/14 26.0 11.30 12.50
GTAT 140905C00007500 C 09/05/14 7.5 6.30 7.20
GTAT 140905C00008000 C 09/05/14 8.0 6.10 6.70
GTAT 140905C00008500 C 09/05/14 8.5 5.30 6.30
GTAT 140905C00009000 C 09/05/14 9.0 4.90 5.80
GTAT 140905C00009500 C 09/05/14 9.5 4.40 5.30
GTAT 140905C00010000 C 09/05/14 10.0 4.00 4.80
GTAT 140905C00010500 C 09/05/14 10.5 3.50 4.30
GTAT 140905C00011000 C 09/05/14 11.0 3.00 3.80
GTAT 140905C00011500 C 09/05/14 11.5 2.60 3.40
GTAT 140905C00012000 C 09/05/14 12.0 2.50 2.95
GTAT 140905C00012500 C 09/05/14 12.5 2.05 2.55
GTAT 140905C00013000 C 09/05/14 13.0 1.85 2.20
GTAT 140905C00013500 C 09/05/14 13.5 1.65 1.90
GTAT 140905C00014000 C 09/05/14 14.0 1.35 1.60
GTAT 140905C00014500 C 09/05/14 14.5 1.05 1.35
GTAT 140905C00015000 C 09/05/14 15.0 0.90 1.15
GTAT 140905C00015500 C 09/05/14 15.5 0.70 0.95
GTAT 140905C00016000 C 09/05/14 16.0 0.55 0.80
GTAT 140905C00016500 C 09/05/14 16.5 0.35 0.65
GTAT 140905C00017000 C 09/05/14 17.0 0.35 0.55
GTAT 140905C00017500 C 09/05/14 17.5 0.30 0.45
GTAT 140905C00018000 C 09/05/14 18.0 0.25 0.40
GTAT 140905C00018500 C 09/05/14 18.5 0.20 0.35
GTAT 140905C00019000 C 09/05/14 19.0 0.15 0.30
GTAT 140905C00019500 C 09/05/14 19.5 0.10 0.25
GTAT 140905C00020000 C 09/05/14 20.0 0.10 0.25
GTAT 140905C00020500 C 09/05/14 20.5 0.05 0.20
GTAT 140905C00021000 C 09/05/14 21.0 0.05 0.20
GTAT 140905C00021500 C 09/05/14 21.5 0.05 0.15
GTAT 140905C00022000 C 09/05/14 22.0 0.05 0.15
GTAT 140905C00022500 C 09/05/14 22.5 0.00 0.15
GTAT 140905C00023000 C 09/05/14 23.0 0.00 0.15
GTAT 140905C00023500 C 09/05/14 23.5 0.00 0.15
GTAT 140905C00024000 C 09/05/14 24.0 0.00 0.10
GTAT 140905C00024500 C 09/05/14 24.5 0.00 0.10
GTAT 140905P00007500 P 09/05/14 7.5 0.00 0.15
GTAT 140905P00008000 P 09/05/14 8.0 0.00 0.15
GTAT 140905P00008500 P 09/05/14 8.5 0.00 0.15
GTAT 140905P00009000 P 09/05/14 9.0 0.00 0.15
GTAT 140905P00009500 P 09/05/14 9.5 0.05 0.20
GTAT 140905P00010000 P 09/05/14 10.0 0.05 0.20
GTAT 140905P00010500 P 09/05/14 10.5 0.10 0.20
GTAT 140905P00011000 P 09/05/14 11.0 0.15 0.25
GTAT 140905P00011500 P 09/05/14 11.5 0.20 0.40
GTAT 140905P00012000 P 09/05/14 12.0 0.30 0.50
GTAT 140905P00012500 P 09/05/14 12.5 0.40 0.55
GTAT 140905P00013000 P 09/05/14 13.0 0.55 0.80
GTAT 140905P00013500 P 09/05/14 13.5 0.75 1.10
GTAT 140905P00014000 P 09/05/14 14.0 0.95 1.15
GTAT 140905P00014500 P 09/05/14 14.5 1.20 1.45
GTAT 140905P00015000 P 09/05/14 15.0 1.50 1.65
GTAT 140905P00015500 P 09/05/14 15.5 1.80 2.00
GTAT 140905P00016000 P 09/05/14 16.0 2.15 2.85
GTAT 140905P00016500 P 09/05/14 16.5 2.50 3.20
GTAT 140905P00017000 P 09/05/14 17.0 2.95 3.40
GTAT 140905P00017500 P 09/05/14 17.5 3.30 4.10
GTAT 140905P00018000 P 09/05/14 18.0 3.70 4.50
GTAT 140905P00018500 P 09/05/14 18.5 4.20 5.00
GTAT 140905P00019000 P 09/05/14 19.0 4.60 5.40
GTAT 140905P00019500 P 09/05/14 19.5 5.10 6.00
GTAT 140905P00020000 P 09/05/14 20.0 5.50 6.40
GTAT 140905P00020500 P 09/05/14 20.5 6.00 6.90
GTAT 140905P00021000 P 09/05/14 21.0 6.50 7.10
GTAT 140905P00021500 P 09/05/14 21.5 6.90 7.90
GTAT 140905P00022000 P 09/05/14 22.0 7.40 8.40
GTAT 140905P00022500 P 09/05/14 22.5 7.90 8.90
GTAT 140905P00023000 P 09/05/14 23.0 8.40 9.40
GTAT 140905P00023500 P 09/05/14 23.5 8.90 9.90
GTAT 140905P00024000 P 09/05/14 24.0 9.30 10.30
GTAT 140905P00024500 P 09/05/14 24.5 9.90 11.00
GTAT 140920C00001000 C 09/20/14 1.0 13.20 13.70
GTAT 140920C00002000 C 09/20/14 2.0 12.20 12.70
GTAT 140920C00003000 C 09/20/14 3.0 11.20 11.70
GTAT 140920C00004000 C 09/20/14 4.0 10.20 10.70
GTAT 140920C00005000 C 09/20/14 5.0 9.20 9.70
GTAT 140920C00006000 C 09/20/14 6.0 8.20 8.70
GTAT 140920C00007000 C 09/20/14 7.0 7.20 7.70
GTAT 140920C00008000 C 09/20/14 8.0 6.30 6.80
GTAT 140920C00009000 C 09/20/14 9.0 5.30 5.80
GTAT 140920C00010000 C 09/20/14 10.0 4.50 4.90
GTAT 140920C00011000 C 09/20/14 11.0 3.60 3.90
GTAT 140920C00012000 C 09/20/14 12.0 2.90 3.10
GTAT 140920C00013000 C 09/20/14 13.0 2.25 2.40
GTAT 140920C00014000 C 09/20/14 14.0 1.70 1.75
GTAT 140920C00015000 C 09/20/14 15.0 1.30 1.35
GTAT 140920C00016000 C 09/20/14 16.0 0.90 1.00
GTAT 140920C00017000 C 09/20/14 17.0 0.70 0.75
GTAT 140920C00018000 C 09/20/14 18.0 0.45 0.60
GTAT 140920C00019000 C 09/20/14 19.0 0.35 0.40
GTAT 140920C00020000 C 09/20/14 20.0 0.25 0.40
GTAT 140920C00021000 C 09/20/14 21.0 0.20 0.30
GTAT 140920C00022000 C 09/20/14 22.0 0.15 0.20
GTAT 140920C00024000 C 09/20/14 24.0 0.05 0.15
GTAT 140920C00025000 C 09/20/14 25.0 0.00 0.20
GTAT 140920C00026000 C 09/20/14 26.0 0.00 0.25
GTAT 140920C00027000 C 09/20/14 27.0 0.00 0.25
GTAT 140920C00028000 C 09/20/14 28.0 0.00 0.20
GTAT 140920C00029000 C 09/20/14 29.0 0.00 0.15
GTAT 140920C00030000 C 09/20/14 30.0 0.00 0.10
GTAT 140920C00031000 C 09/20/14 31.0 0.00 0.15
GTAT 140920C00032000 C 09/20/14 32.0 0.00 0.10
GTAT 140920C00033000 C 09/20/14 33.0 0.00 0.10
GTAT 140920C00034000 C 09/20/14 34.0 0.00 0.10
GTAT 140920C00035000 C 09/20/14 35.0 0.00 0.10
GTAT 140920C00036000 C 09/20/14 36.0 0.00 0.05
GTAT 140920C00037000 C 09/20/14 37.0 0.00 0.10
GTAT 140920P00001000 P 09/20/14 1.0 0.00 0.05
GTAT 140920P00002000 P 09/20/14 2.0 0.00 0.05
GTAT 140920P00003000 P 09/20/14 3.0 0.00 0.05
GTAT 140920P00004000 P 09/20/14 4.0 0.00 0.05
GTAT 140920P00005000 P 09/20/14 5.0 0.00 0.05
GTAT 140920P00006000 P 09/20/14 6.0 0.00 0.10
GTAT 140920P00007000 P 09/20/14 7.0 0.00 0.10
GTAT 140920P00008000 P 09/20/14 8.0 0.00 0.20
GTAT 140920P00009000 P 09/20/14 9.0 0.05 0.25
GTAT 140920P00010000 P 09/20/14 10.0 0.10 0.25
GTAT 140920P00011000 P 09/20/14 11.0 0.25 0.40
GTAT 140920P00012000 P 09/20/14 12.0 0.45 0.60
GTAT 140920P00013000 P 09/20/14 13.0 0.85 0.90
GTAT 140920P00014000 P 09/20/14 14.0 1.25 1.35
GTAT 140920P00015000 P 09/20/14 15.0 1.80 1.95
GTAT 140920P00016000 P 09/20/14 16.0 2.45 2.60
GTAT 140920P00017000 P 09/20/14 17.0 3.20 3.30
GTAT 140920P00018000 P 09/20/14 18.0 4.00 4.20
GTAT 140920P00019000 P 09/20/14 19.0 4.80 5.10
GTAT 140920P00020000 P 09/20/14 20.0 5.70 6.20
GTAT 140920P00021000 P 09/20/14 21.0 6.60 7.20
GTAT 140920P00022000 P 09/20/14 22.0 7.50 8.10
GTAT 140920P00024000 P 09/20/14 24.0 9.40 10.00
GTAT 140920P00025000 P 09/20/14 25.0 10.40 11.00
GTAT 140920P00026000 P 09/20/14 26.0 11.40 12.00
GTAT 140920P00027000 P 09/20/14 27.0 12.40 13.00
GTAT 140920P00028000 P 09/20/14 28.0 13.40 14.00
GTAT 140920P00029000 P 09/20/14 29.0 14.40 15.00
GTAT 140920P00030000 P 09/20/14 30.0 15.40 16.00
GTAT 140920P00031000 P 09/20/14 31.0 16.40 17.00
GTAT 140920P00032000 P 09/20/14 32.0 17.30 18.00
GTAT 140920P00033000 P 09/20/14 33.0 18.30 19.00
GTAT 140920P00034000 P 09/20/14 34.0 19.30 20.00
GTAT 140920P00035000 P 09/20/14 35.0 20.30 21.00
GTAT 140920P00036000 P 09/20/14 36.0 21.30 22.00
GTAT 140920P00037000 P 09/20/14 37.0 22.30 23.00
GTAT 141220C00004000 C 12/20/14 4.0 9.90 10.70
GTAT 141220C00005000 C 12/20/14 5.0 8.90 9.90
GTAT 141220C00006000 C 12/20/14 6.0 7.90 8.80
GTAT 141220C00007000 C 12/20/14 7.0 7.00 7.90
GTAT 141220C00008000 C 12/20/14 8.0 6.10 7.00
GTAT 141220C00009000 C 12/20/14 9.0 5.30 6.10
GTAT 141220C00010000 C 12/20/14 10.0 5.00 5.30
GTAT 141220C00011000 C 12/20/14 11.0 4.20 4.60
GTAT 141220C00012000 C 12/20/14 12.0 3.60 3.90
GTAT 141220C00013000 C 12/20/14 13.0 3.00 3.30
GTAT 141220C00014000 C 12/20/14 14.0 2.60 2.75
GTAT 141220C00015000 C 12/20/14 15.0 2.20 2.40
GTAT 141220C00016000 C 12/20/14 16.0 1.80 1.95
GTAT 141220C00017000 C 12/20/14 17.0 1.55 1.70
GTAT 141220C00018000 C 12/20/14 18.0 1.35 1.45
GTAT 141220C00019000 C 12/20/14 19.0 1.05 1.30
GTAT 141220C00020000 C 12/20/14 20.0 0.90 1.10
GTAT 141220C00021000 C 12/20/14 21.0 0.80 0.85
GTAT 141220C00022000 C 12/20/14 22.0 0.65 0.80
GTAT 141220C00023000 C 12/20/14 23.0 0.45 0.70
GTAT 141220C00024000 C 12/20/14 24.0 0.40 0.60
GTAT 141220C00025000 C 12/20/14 25.0 0.30 0.50
GTAT 141220C00026000 C 12/20/14 26.0 0.25 0.45
GTAT 141220C00027000 C 12/20/14 27.0 0.20 0.40
GTAT 141220C00028000 C 12/20/14 28.0 0.15 0.35
GTAT 141220C00029000 C 12/20/14 29.0 0.10 0.30
GTAT 141220C00030000 C 12/20/14 30.0 0.20 0.30
GTAT 141220C00031000 C 12/20/14 31.0 0.10 0.25
GTAT 141220C00032000 C 12/20/14 32.0 0.05 0.25
GTAT 141220C00033000 C 12/20/14 33.0 0.05 0.25
GTAT 141220C00034000 C 12/20/14 34.0 0.05 0.25
GTAT 141220C00035000 C 12/20/14 35.0 0.05 0.20
GTAT 141220C00036000 C 12/20/14 36.0 0.05 0.25
GTAT 141220C00037000 C 12/20/14 37.0 0.00 0.25
GTAT 141220P00004000 P 12/20/14 4.0 0.00 0.10
GTAT 141220P00005000 P 12/20/14 5.0 0.00 0.20
GTAT 141220P00006000 P 12/20/14 6.0 0.05 0.25
GTAT 141220P00007000 P 12/20/14 7.0 0.10 0.25
GTAT 141220P00008000 P 12/20/14 8.0 0.20 0.45
GTAT 141220P00009000 P 12/20/14 9.0 0.35 0.60
GTAT 141220P00010000 P 12/20/14 10.0 0.55 0.75
GTAT 141220P00011000 P 12/20/14 11.0 0.85 1.00
GTAT 141220P00012000 P 12/20/14 12.0 1.25 1.35
GTAT 141220P00013000 P 12/20/14 13.0 1.60 1.80
GTAT 141220P00014000 P 12/20/14 14.0 2.10 2.35
GTAT 141220P00015000 P 12/20/14 15.0 2.70 2.90
GTAT 141220P00016000 P 12/20/14 16.0 3.30 3.60
GTAT 141220P00017000 P 12/20/14 17.0 4.00 4.30
GTAT 141220P00018000 P 12/20/14 18.0 4.70 5.20
GTAT 141220P00019000 P 12/20/14 19.0 5.50 6.00
GTAT 141220P00020000 P 12/20/14 20.0 6.30 6.90
GTAT 141220P00021000 P 12/20/14 21.0 7.20 7.70
GTAT 141220P00022000 P 12/20/14 22.0 8.00 8.50
GTAT 141220P00023000 P 12/20/14 23.0 8.90 9.50
GTAT 141220P00024000 P 12/20/14 24.0 9.80 10.40
GTAT 141220P00025000 P 12/20/14 25.0 10.70 11.80
GTAT 141220P00026000 P 12/20/14 26.0 11.70 12.80
GTAT 141220P00027000 P 12/20/14 27.0 12.60 13.70
GTAT 141220P00028000 P 12/20/14 28.0 13.60 14.70
GTAT 141220P00029000 P 12/20/14 29.0 14.50 15.60
GTAT 141220P00030000 P 12/20/14 30.0 15.50 16.60
GTAT 141220P00031000 P 12/20/14 31.0 16.50 17.60
GTAT 141220P00032000 P 12/20/14 32.0 17.40 18.60
GTAT 141220P00033000 P 12/20/14 33.0 18.40 19.60
GTAT 141220P00034000 P 12/20/14 34.0 19.40 20.50
GTAT 141220P00035000 P 12/20/14 35.0 20.00 21.70
GTAT 141220P00036000 P 12/20/14 36.0 21.00 22.40
GTAT 141220P00037000 P 12/20/14 37.0 22.00 23.60
GTAT 150117C00003000 C 01/17/15 3.0 10.60 11.70
GTAT 150117C00004000 C 01/17/15 4.0 9.80 10.70
GTAT 150117C00005000 C 01/17/15 5.0 8.80 9.80
GTAT 150117C00006000 C 01/17/15 6.0 7.90 8.80
GTAT 150117C00007000 C 01/17/15 7.0 7.00 7.90
GTAT 150117C00009000 C 01/17/15 9.0 5.50 6.20
GTAT 150117C00010000 C 01/17/15 10.0 5.00 5.40
GTAT 150117C00011000 C 01/17/15 11.0 4.30 4.70
GTAT 150117C00012000 C 01/17/15 12.0 3.70 4.10
GTAT 150117C00014000 C 01/17/15 14.0 2.80 2.95
GTAT 150117C00015000 C 01/17/15 15.0 2.40 2.45
GTAT 150117C00016000 C 01/17/15 16.0 2.00 2.25
GTAT 150117C00017000 C 01/17/15 17.0 1.75 1.90
GTAT 150117C00019000 C 01/17/15 19.0 1.30 1.40
GTAT 150117C00020000 C 01/17/15 20.0 1.10 1.15
GTAT 150117C00021000 C 01/17/15 21.0 0.75 1.00
GTAT 150117C00022000 C 01/17/15 22.0 0.65 0.85
GTAT 150117C00024000 C 01/17/15 24.0 0.55 0.65
GTAT 150117C00025000 C 01/17/15 25.0 0.50 0.60
GTAT 150117C00026000 C 01/17/15 26.0 0.30 0.55
GTAT 150117C00027000 C 01/17/15 27.0 0.25 0.50
GTAT 150117C00028000 C 01/17/15 28.0 0.20 0.45
GTAT 150117C00029000 C 01/17/15 29.0 0.20 0.40
GTAT 150117C00030000 C 01/17/15 30.0 0.25 0.35
GTAT 150117C00031000 C 01/17/15 31.0 0.10 0.35
GTAT 150117C00032000 C 01/17/15 32.0 0.10 0.30
GTAT 150117C00033000 C 01/17/15 33.0 0.10 0.30
GTAT 150117C00034000 C 01/17/15 34.0 0.05 0.25
GTAT 150117C00035000 C 01/17/15 35.0 0.15 0.20
GTAT 150117C00036000 C 01/17/15 36.0 0.05 0.25
GTAT 150117C00037000 C 01/17/15 37.0 0.05 0.25
GTAT 150117P00003000 P 01/17/15 3.0 0.00 0.10
GTAT 150117P00004000 P 01/17/15 4.0 0.00 0.15
GTAT 150117P00005000 P 01/17/15 5.0 0.05 0.20
GTAT 150117P00006000 P 01/17/15 6.0 0.10 0.25
GTAT 150117P00007000 P 01/17/15 7.0 0.10 0.35
GTAT 150117P00009000 P 01/17/15 9.0 0.45 0.70
GTAT 150117P00010000 P 01/17/15 10.0 0.70 0.75
GTAT 150117P00011000 P 01/17/15 11.0 0.95 1.20
GTAT 150117P00012000 P 01/17/15 12.0 1.35 1.50
GTAT 150117P00014000 P 01/17/15 14.0 2.30 2.50
GTAT 150117P00015000 P 01/17/15 15.0 2.90 3.10
GTAT 150117P00016000 P 01/17/15 16.0 3.60 3.70
GTAT 150117P00017000 P 01/17/15 17.0 4.20 4.50
GTAT 150117P00019000 P 01/17/15 19.0 5.70 6.10
GTAT 150117P00020000 P 01/17/15 20.0 6.50 6.90
GTAT 150117P00021000 P 01/17/15 21.0 7.30 7.80
GTAT 150117P00022000 P 01/17/15 22.0 8.10 8.60
GTAT 150117P00024000 P 01/17/15 24.0 9.90 10.50
GTAT 150117P00025000 P 01/17/15 25.0 10.80 11.50
GTAT 150117P00026000 P 01/17/15 26.0 11.70 12.80
GTAT 150117P00027000 P 01/17/15 27.0 12.60 13.80
GTAT 150117P00028000 P 01/17/15 28.0 13.60 14.80
GTAT 150117P00029000 P 01/17/15 29.0 14.50 15.70
GTAT 150117P00030000 P 01/17/15 30.0 15.50 16.70
GTAT 150117P00031000 P 01/17/15 31.0 15.00 17.70
GTAT 150117P00032000 P 01/17/15 32.0 17.50 18.60
GTAT 150117P00033000 P 01/17/15 33.0 18.40 19.60
GTAT 150117P00034000 P 01/17/15 34.0 19.40 20.60
GTAT 150117P00035000 P 01/17/15 35.0 19.10 22.40
GTAT 150117P00036000 P 01/17/15 36.0 21.00 22.70
GTAT 150117P00037000 P 01/17/15 37.0 21.70 24.40
GTAT 150320C00004000 C 03/20/15 4.0 9.70 10.80
GTAT 150320C00005000 C 03/20/15 5.0 8.80 9.80
GTAT 150320C00006000 C 03/20/15 6.0 7.90 8.90
GTAT 150320C00007000 C 03/20/15 7.0 7.10 8.10
GTAT 150320C00008000 C 03/20/15 8.0 6.30 7.20
GTAT 150320C00009000 C 03/20/15 9.0 5.60 6.50
GTAT 150320C00010000 C 03/20/15 10.0 5.30 5.80
GTAT 150320C00011000 C 03/20/15 11.0 4.80 5.10
GTAT 150320C00012000 C 03/20/15 12.0 4.10 4.50
GTAT 150320C00013000 C 03/20/15 13.0 3.60 4.00
GTAT 150320C00014000 C 03/20/15 14.0 3.20 3.60
GTAT 150320C00015000 C 03/20/15 15.0 2.85 3.10
GTAT 150320C00016000 C 03/20/15 16.0 2.35 2.75
GTAT 150320C00017000 C 03/20/15 17.0 2.00 2.45
GTAT 150320C00018000 C 03/20/15 18.0 1.70 2.20
GTAT 150320C00019000 C 03/20/15 19.0 1.55 1.95
GTAT 150320C00020000 C 03/20/15 20.0 1.35 1.75
GTAT 150320C00021000 C 03/20/15 21.0 1.20 1.55
GTAT 150320C00022000 C 03/20/15 22.0 1.05 1.40
GTAT 150320C00023000 C 03/20/15 23.0 1.00 1.20
GTAT 150320C00024000 C 03/20/15 24.0 0.80 1.10
GTAT 150320C00025000 C 03/20/15 25.0 0.80 0.90
GTAT 150320C00026000 C 03/20/15 26.0 0.65 0.90
GTAT 150320C00027000 C 03/20/15 27.0 0.55 0.80
GTAT 150320C00028000 C 03/20/15 28.0 0.50 0.70
GTAT 150320C00029000 C 03/20/15 29.0 0.45 0.65
GTAT 150320P00004000 P 03/20/15 4.0 0.00 0.20
GTAT 150320P00005000 P 03/20/15 5.0 0.05 0.25
GTAT 150320P00006000 P 03/20/15 6.0 0.10 0.35
GTAT 150320P00007000 P 03/20/15 7.0 0.25 0.50
GTAT 150320P00008000 P 03/20/15 8.0 0.45 0.70
GTAT 150320P00009000 P 03/20/15 9.0 0.70 0.95
GTAT 150320P00010000 P 03/20/15 10.0 0.95 1.20
GTAT 150320P00011000 P 03/20/15 11.0 1.30 1.65
GTAT 150320P00012000 P 03/20/15 12.0 1.75 1.95
GTAT 150320P00013000 P 03/20/15 13.0 2.20 2.60
GTAT 150320P00014000 P 03/20/15 14.0 2.70 3.10
GTAT 150320P00015000 P 03/20/15 15.0 3.30 3.60
GTAT 150320P00016000 P 03/20/15 16.0 3.90 4.40
GTAT 150320P00017000 P 03/20/15 17.0 4.60 5.00
GTAT 150320P00018000 P 03/20/15 18.0 5.30 5.90
GTAT 150320P00019000 P 03/20/15 19.0 6.10 6.50
GTAT 150320P00020000 P 03/20/15 20.0 6.90 7.50
GTAT 150320P00021000 P 03/20/15 21.0 7.70 8.30
GTAT 150320P00022000 P 03/20/15 22.0 8.50 9.20
GTAT 150320P00023000 P 03/20/15 23.0 9.30 10.10
GTAT 150320P00024000 P 03/20/15 24.0 10.20 11.00
GTAT 150320P00025000 P 03/20/15 25.0 11.30 11.90
GTAT 150320P00026000 P 03/20/15 26.0 12.00 12.80
GTAT 150320P00027000 P 03/20/15 27.0 12.90 13.70
GTAT 150320P00028000 P 03/20/15 28.0 13.90 14.60
GTAT 150320P00029000 P 03/20/15 29.0 14.70 15.60
GTAT 160115C00003000 C 01/15/16 3.0 10.30 11.90
GTAT 160115C00005000 C 01/15/16 5.0 8.90 10.20
GTAT 160115C00007000 C 01/15/16 7.0 8.30 8.60
GTAT 160115C00010000 C 01/15/16 10.0 6.60 6.70
GTAT 160115C00012000 C 01/15/16 12.0 5.60 6.00
GTAT 160115C00015000 C 01/15/16 15.0 4.50 4.70
GTAT 160115C00017000 C 01/15/16 17.0 3.80 4.00
GTAT 160115C00020000 C 01/15/16 20.0 3.10 3.20
GTAT 160115C00022000 C 01/15/16 22.0 2.60 2.85
GTAT 160115C00025000 C 01/15/16 25.0 2.15 2.25
GTAT 160115C00030000 C 01/15/16 30.0 1.45 1.65
GTAT 160115C00035000 C 01/15/16 35.0 1.20 1.25
GTAT 160115P00003000 P 01/15/16 3.0 0.10 0.30
GTAT 160115P00005000 P 01/15/16 5.0 0.40 0.50
GTAT 160115P00007000 P 01/15/16 7.0 0.95 1.15
GTAT 160115P00010000 P 01/15/16 10.0 2.10 2.25
GTAT 160115P00012000 P 01/15/16 12.0 3.10 3.30
GTAT 160115P00015000 P 01/15/16 15.0 5.10 5.20
GTAT 160115P00017000 P 01/15/16 17.0 6.30 6.60
GTAT 160115P00020000 P 01/15/16 20.0 8.50 9.10
GTAT 160115P00022000 P 01/15/16 22.0 10.00 10.70
GTAT 160115P00025000 P 01/15/16 25.0 12.70 13.20
GTAT 160115P00030000 P 01/15/16 30.0 16.80 17.70
GTAT 160115P00035000 P 01/15/16 35.0 21.60 22.20

OPRA data is delayed 15 minutes.