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 (2015-07-24)Premium Content

Keurig Green Mountain Inc (GMCR)
As of Jul 28 2015 12:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GMCR 150731C00055000 C 07/31/15 55.0 14.85 16.90
GMCR 150731C00057500 C 07/31/15 57.5 12.90 14.40
GMCR 150731C00060000 C 07/31/15 60.0 10.35 11.90
GMCR 150731C00060500 C 07/31/15 60.5 9.95 11.45
GMCR 150731C00061000 C 07/31/15 61.0 9.45 10.90
GMCR 150731C00061500 C 07/31/15 61.5 8.90 10.35
GMCR 150731C00062000 C 07/31/15 62.0 8.40 9.85
GMCR 150731C00062500 C 07/31/15 62.5 7.90 9.35
GMCR 150731C00063000 C 07/31/15 63.0 7.45 8.85
GMCR 150731C00063500 C 07/31/15 63.5 6.95 8.35
GMCR 150731C00064000 C 07/31/15 64.0 7.15 7.85
GMCR 150731C00064500 C 07/31/15 64.5 5.90 7.40
GMCR 150731C00065000 C 07/31/15 65.0 6.15 6.90
GMCR 150731C00065500 C 07/31/15 65.5 5.65 6.40
GMCR 150731C00066000 C 07/31/15 66.0 5.15 5.90
GMCR 150731C00066500 C 07/31/15 66.5 4.70 5.40
GMCR 150731C00067000 C 07/31/15 67.0 4.20 4.80
GMCR 150731C00067500 C 07/31/15 67.5 3.75 4.40
GMCR 150731C00068000 C 07/31/15 68.0 2.66 3.95
GMCR 150731C00068500 C 07/31/15 68.5 2.42 3.50
GMCR 150731C00069000 C 07/31/15 69.0 2.74 2.98
GMCR 150731C00069500 C 07/31/15 69.5 2.35 2.55
GMCR 150731C00070000 C 07/31/15 70.0 1.95 2.14
GMCR 150731C00070500 C 07/31/15 70.5 1.59 1.77
GMCR 150731C00071000 C 07/31/15 71.0 1.27 1.42
GMCR 150731C00071500 C 07/31/15 71.5 1.00 1.14
GMCR 150731C00072000 C 07/31/15 72.0 0.78 0.87
GMCR 150731C00072500 C 07/31/15 72.5 0.58 0.67
GMCR 150731C00073000 C 07/31/15 73.0 0.44 0.51
GMCR 150731C00073500 C 07/31/15 73.5 0.32 0.39
GMCR 150731C00074000 C 07/31/15 74.0 0.24 0.29
GMCR 150731C00074500 C 07/31/15 74.5 0.17 0.23
GMCR 150731C00075000 C 07/31/15 75.0 0.12 0.16
GMCR 150731C00075500 C 07/31/15 75.5 0.06 0.32
GMCR 150731C00076000 C 07/31/15 76.0 0.08 0.13
GMCR 150731C00076500 C 07/31/15 76.5 0.02 0.34
GMCR 150731C00077000 C 07/31/15 77.0 0.01 0.33
GMCR 150731C00077500 C 07/31/15 77.5 0.00 0.33
GMCR 150731C00078000 C 07/31/15 78.0 0.00 0.31
GMCR 150731C00078500 C 07/31/15 78.5 0.00 0.50
GMCR 150731C00079000 C 07/31/15 79.0 0.00 0.29
GMCR 150731C00079500 C 07/31/15 79.5 0.00 0.50
GMCR 150731C00080000 C 07/31/15 80.0 0.00 0.28
GMCR 150731C00080500 C 07/31/15 80.5 0.00 0.28
GMCR 150731C00081000 C 07/31/15 81.0 0.00 0.27
GMCR 150731C00081500 C 07/31/15 81.5 0.00 0.29
GMCR 150731C00082000 C 07/31/15 82.0 0.00 0.29
GMCR 150731C00082500 C 07/31/15 82.5 0.00 0.28
GMCR 150731C00083000 C 07/31/15 83.0 0.00 0.28
GMCR 150731C00083500 C 07/31/15 83.5 0.00 0.38
GMCR 150731C00084000 C 07/31/15 84.0 0.00 0.28
GMCR 150731C00084500 C 07/31/15 84.5 0.00 0.77
GMCR 150731C00085000 C 07/31/15 85.0 0.00 0.77
GMCR 150731C00085500 C 07/31/15 85.5 0.00 0.28
GMCR 150731C00086000 C 07/31/15 86.0 0.00 0.77
GMCR 150731C00086500 C 07/31/15 86.5 0.00 0.77
GMCR 150731C00087000 C 07/31/15 87.0 0.00 0.28
GMCR 150731C00087500 C 07/31/15 87.5 0.00 0.27
GMCR 150731C00088000 C 07/31/15 88.0 0.00 0.77
GMCR 150731C00088500 C 07/31/15 88.5 0.00 0.28
GMCR 150731C00089000 C 07/31/15 89.0 0.00 0.77
GMCR 150731C00089500 C 07/31/15 89.5 0.00 0.77
GMCR 150731C00090000 C 07/31/15 90.0 0.00 0.27
GMCR 150731C00090500 C 07/31/15 90.5 0.00 0.77
GMCR 150731C00091000 C 07/31/15 91.0 0.00 0.27
GMCR 150731C00091500 C 07/31/15 91.5 0.00 0.27
GMCR 150731C00092000 C 07/31/15 92.0 0.00 0.77
GMCR 150731C00093000 C 07/31/15 93.0 0.00 0.77
GMCR 150731C00094000 C 07/31/15 94.0 0.00 0.77
GMCR 150731C00095000 C 07/31/15 95.0 0.00 0.77
GMCR 150731C00100000 C 07/31/15 100.0 0.00 0.77
GMCR 150731C00105000 C 07/31/15 105.0 0.00 0.51
GMCR 150731C00110000 C 07/31/15 110.0 0.00 0.77
GMCR 150731P00055000 P 07/31/15 55.0 0.00 0.27
GMCR 150731P00057500 P 07/31/15 57.5 0.00 0.27
GMCR 150731P00060000 P 07/31/15 60.0 0.00 0.28
GMCR 150731P00060500 P 07/31/15 60.5 0.00 0.28
GMCR 150731P00061000 P 07/31/15 61.0 0.00 0.29
GMCR 150731P00061500 P 07/31/15 61.5 0.00 0.29
GMCR 150731P00062000 P 07/31/15 62.0 0.00 0.29
GMCR 150731P00062500 P 07/31/15 62.5 0.00 0.28
GMCR 150731P00063000 P 07/31/15 63.0 0.00 0.28
GMCR 150731P00063500 P 07/31/15 63.5 0.00 0.28
GMCR 150731P00064000 P 07/31/15 64.0 0.00 0.28
GMCR 150731P00064500 P 07/31/15 64.5 0.00 0.28
GMCR 150731P00065000 P 07/31/15 65.0 0.00 0.09
GMCR 150731P00065500 P 07/31/15 65.5 0.00 0.29
GMCR 150731P00066000 P 07/31/15 66.0 0.00 0.30
GMCR 150731P00066500 P 07/31/15 66.5 0.00 0.31
GMCR 150731P00067000 P 07/31/15 67.0 0.01 0.32
GMCR 150731P00067500 P 07/31/15 67.5 0.04 0.12
GMCR 150731P00068000 P 07/31/15 68.0 0.04 0.32
GMCR 150731P00068500 P 07/31/15 68.5 0.11 0.17
GMCR 150731P00069000 P 07/31/15 69.0 0.16 0.21
GMCR 150731P00069500 P 07/31/15 69.5 0.24 0.29
GMCR 150731P00070000 P 07/31/15 70.0 0.34 0.39
GMCR 150731P00070500 P 07/31/15 70.5 0.47 0.54
GMCR 150731P00071000 P 07/31/15 71.0 0.63 0.73
GMCR 150731P00071500 P 07/31/15 71.5 0.82 0.96
GMCR 150731P00072000 P 07/31/15 72.0 1.07 1.24
GMCR 150731P00072500 P 07/31/15 72.5 1.38 1.54
GMCR 150731P00073000 P 07/31/15 73.0 1.69 1.89
GMCR 150731P00073500 P 07/31/15 73.5 2.06 2.56
GMCR 150731P00074000 P 07/31/15 74.0 2.47 3.55
GMCR 150731P00074500 P 07/31/15 74.5 2.86 4.25
GMCR 150731P00075000 P 07/31/15 75.0 3.30 4.35
GMCR 150731P00075500 P 07/31/15 75.5 3.75 4.85
GMCR 150731P00076000 P 07/31/15 76.0 4.25 5.35
GMCR 150731P00076500 P 07/31/15 76.5 4.70 5.90
GMCR 150731P00077000 P 07/31/15 77.0 5.20 6.40
GMCR 150731P00077500 P 07/31/15 77.5 5.70 7.15
GMCR 150731P00078000 P 07/31/15 78.0 6.15 7.40
GMCR 150731P00078500 P 07/31/15 78.5 6.65 7.90
GMCR 150731P00079000 P 07/31/15 79.0 7.15 8.40
GMCR 150731P00079500 P 07/31/15 79.5 7.65 9.00
GMCR 150731P00080000 P 07/31/15 80.0 8.15 9.40
GMCR 150731P00080500 P 07/31/15 80.5 8.65 9.90
GMCR 150731P00081000 P 07/31/15 81.0 9.15 10.40
GMCR 150731P00081500 P 07/31/15 81.5 9.55 11.10
GMCR 150731P00082000 P 07/31/15 82.0 10.10 11.40
GMCR 150731P00082500 P 07/31/15 82.5 10.60 11.90
GMCR 150731P00083000 P 07/31/15 83.0 11.10 12.40
GMCR 150731P00083500 P 07/31/15 83.5 11.60 12.90
GMCR 150731P00084000 P 07/31/15 84.0 12.15 13.45
GMCR 150731P00084500 P 07/31/15 84.5 12.60 14.15
GMCR 150731P00085000 P 07/31/15 85.0 13.15 14.60
GMCR 150731P00085500 P 07/31/15 85.5 13.60 15.15
GMCR 150731P00086000 P 07/31/15 86.0 14.10 15.65
GMCR 150731P00086500 P 07/31/15 86.5 14.60 16.15
GMCR 150731P00087000 P 07/31/15 87.0 15.15 16.65
GMCR 150731P00087500 P 07/31/15 87.5 15.65 16.90
GMCR 150731P00088000 P 07/31/15 88.0 16.15 17.40
GMCR 150731P00088500 P 07/31/15 88.5 16.30 18.10
GMCR 150731P00089000 P 07/31/15 89.0 16.80 18.75
GMCR 150731P00089500 P 07/31/15 89.5 17.30 19.25
GMCR 150731P00090000 P 07/31/15 90.0 17.80 19.75
GMCR 150731P00090500 P 07/31/15 90.5 18.30 20.45
GMCR 150731P00091000 P 07/31/15 91.0 18.80 20.95
GMCR 150731P00091500 P 07/31/15 91.5 19.30 21.25
GMCR 150731P00092000 P 07/31/15 92.0 19.80 21.75
GMCR 150731P00093000 P 07/31/15 93.0 19.95 22.65
GMCR 150731P00094000 P 07/31/15 94.0 21.80 24.00
GMCR 150731P00095000 P 07/31/15 95.0 22.80 24.70
GMCR 150731P00100000 P 07/31/15 100.0 27.80 29.70
GMCR 150731P00105000 P 07/31/15 105.0 32.80 34.70
GMCR 150731P00110000 P 07/31/15 110.0 37.80 39.45
GMCR 150807C00057000 C 08/07/15 57.0 13.70 15.25
GMCR 150807C00058000 C 08/07/15 58.0 12.65 14.25
GMCR 150807C00059000 C 08/07/15 59.0 11.75 13.40
GMCR 150807C00060000 C 08/07/15 60.0 10.80 12.40
GMCR 150807C00060500 C 08/07/15 60.5 10.70 12.05
GMCR 150807C00061000 C 08/07/15 61.0 10.25 11.55
GMCR 150807C00061500 C 08/07/15 61.5 9.85 11.25
GMCR 150807C00062000 C 08/07/15 62.0 10.00 10.70
GMCR 150807C00062500 C 08/07/15 62.5 10.00 10.20
GMCR 150807C00063000 C 08/07/15 63.0 9.60 9.75
GMCR 150807C00063500 C 08/07/15 63.5 9.20 9.40
GMCR 150807C00064000 C 08/07/15 64.0 8.80 8.95
GMCR 150807C00064500 C 08/07/15 64.5 8.35 8.55
GMCR 150807C00065000 C 08/07/15 65.0 7.85 8.25
GMCR 150807C00065500 C 08/07/15 65.5 7.45 7.85
GMCR 150807C00066000 C 08/07/15 66.0 7.30 7.45
GMCR 150807C00066500 C 08/07/15 66.5 6.85 7.15
GMCR 150807C00067000 C 08/07/15 67.0 6.60 6.75
GMCR 150807C00067500 C 08/07/15 67.5 6.25 6.45
GMCR 150807C00068000 C 08/07/15 68.0 5.95 6.15
GMCR 150807C00068500 C 08/07/15 68.5 5.40 5.85
GMCR 150807C00069000 C 08/07/15 69.0 5.30 5.50
GMCR 150807C00069500 C 08/07/15 69.5 5.05 5.20
GMCR 150807C00070000 C 08/07/15 70.0 4.75 5.00
GMCR 150807C00070500 C 08/07/15 70.5 4.50 4.75
GMCR 150807C00071000 C 08/07/15 71.0 4.25 4.45
GMCR 150807C00071500 C 08/07/15 71.5 4.00 4.15
GMCR 150807C00072000 C 08/07/15 72.0 3.75 3.90
GMCR 150807C00072500 C 08/07/15 72.5 3.50 3.70
GMCR 150807C00073000 C 08/07/15 73.0 3.30 3.45
GMCR 150807C00073500 C 08/07/15 73.5 3.10 3.30
GMCR 150807C00074000 C 08/07/15 74.0 2.89 3.05
GMCR 150807C00074500 C 08/07/15 74.5 2.72 2.90
GMCR 150807C00075000 C 08/07/15 75.0 2.54 2.73
GMCR 150807C00075500 C 08/07/15 75.5 2.39 2.54
GMCR 150807C00076000 C 08/07/15 76.0 2.24 2.38
GMCR 150807C00076500 C 08/07/15 76.5 2.08 2.23
GMCR 150807C00077000 C 08/07/15 77.0 1.93 2.08
GMCR 150807C00077500 C 08/07/15 77.5 1.82 2.01
GMCR 150807C00078000 C 08/07/15 78.0 1.68 1.82
GMCR 150807C00078500 C 08/07/15 78.5 1.60 1.74
GMCR 150807C00079000 C 08/07/15 79.0 1.46 1.63
GMCR 150807C00079500 C 08/07/15 79.5 1.39 1.50
GMCR 150807C00080000 C 08/07/15 80.0 1.30 1.39
GMCR 150807C00080500 C 08/07/15 80.5 1.19 1.30
GMCR 150807C00081000 C 08/07/15 81.0 1.09 1.22
GMCR 150807C00081500 C 08/07/15 81.5 1.01 1.15
GMCR 150807C00082000 C 08/07/15 82.0 0.96 1.04
GMCR 150807C00082500 C 08/07/15 82.5 0.89 0.96
GMCR 150807C00083000 C 08/07/15 83.0 0.83 0.88
GMCR 150807C00083500 C 08/07/15 83.5 0.63 0.87
GMCR 150807C00084000 C 08/07/15 84.0 0.58 0.86
GMCR 150807C00084500 C 08/07/15 84.5 0.49 0.81
GMCR 150807C00085000 C 08/07/15 85.0 0.45 0.73
GMCR 150807C00085500 C 08/07/15 85.5 0.40 0.76
GMCR 150807C00086000 C 08/07/15 86.0 0.48 0.59
GMCR 150807C00086500 C 08/07/15 86.5 0.31 0.70
GMCR 150807C00087000 C 08/07/15 87.0 0.28 0.67
GMCR 150807C00087500 C 08/07/15 87.5 0.24 0.66
GMCR 150807C00088000 C 08/07/15 88.0 0.21 0.65
GMCR 150807C00088500 C 08/07/15 88.5 0.18 0.64
GMCR 150807C00089000 C 08/07/15 89.0 0.15 0.62
GMCR 150807C00090000 C 08/07/15 90.0 0.10 0.57
GMCR 150807C00091000 C 08/07/15 91.0 0.06 0.53
GMCR 150807C00092000 C 08/07/15 92.0 0.00 0.77
GMCR 150807C00093000 C 08/07/15 93.0 0.00 0.50
GMCR 150807C00094000 C 08/07/15 94.0 0.00 0.50
GMCR 150807C00095000 C 08/07/15 95.0 0.00 0.50
GMCR 150807P00057000 P 08/07/15 57.0 0.05 0.53
GMCR 150807P00058000 P 08/07/15 58.0 0.18 0.48
GMCR 150807P00059000 P 08/07/15 59.0 0.20 0.69
GMCR 150807P00060000 P 08/07/15 60.0 0.31 0.69
GMCR 150807P00060500 P 08/07/15 60.5 0.35 0.85
GMCR 150807P00061000 P 08/07/15 61.0 0.42 0.90
GMCR 150807P00061500 P 08/07/15 61.5 0.49 0.98
GMCR 150807P00062000 P 08/07/15 62.0 0.74 0.94
GMCR 150807P00062500 P 08/07/15 62.5 0.85 0.95
GMCR 150807P00063000 P 08/07/15 63.0 0.96 1.04
GMCR 150807P00063500 P 08/07/15 63.5 1.04 1.14
GMCR 150807P00064000 P 08/07/15 64.0 1.14 1.25
GMCR 150807P00064500 P 08/07/15 64.5 1.25 1.36
GMCR 150807P00065000 P 08/07/15 65.0 1.38 1.49
GMCR 150807P00065500 P 08/07/15 65.5 1.50 1.63
GMCR 150807P00066000 P 08/07/15 66.0 1.63 1.76
GMCR 150807P00066500 P 08/07/15 66.5 1.78 1.91
GMCR 150807P00067000 P 08/07/15 67.0 1.93 2.08
GMCR 150807P00067500 P 08/07/15 67.5 2.10 2.25
GMCR 150807P00068000 P 08/07/15 68.0 2.28 2.41
GMCR 150807P00068500 P 08/07/15 68.5 2.46 2.62
GMCR 150807P00069000 P 08/07/15 69.0 2.66 2.81
GMCR 150807P00069500 P 08/07/15 69.5 2.87 3.05
GMCR 150807P00070000 P 08/07/15 70.0 3.05 3.25
GMCR 150807P00070500 P 08/07/15 70.5 3.30 3.50
GMCR 150807P00071000 P 08/07/15 71.0 3.50 3.75
GMCR 150807P00071500 P 08/07/15 71.5 3.75 4.00
GMCR 150807P00072000 P 08/07/15 72.0 4.05 4.25
GMCR 150807P00072500 P 08/07/15 72.5 4.30 4.55
GMCR 150807P00073000 P 08/07/15 73.0 4.60 4.80
GMCR 150807P00073500 P 08/07/15 73.5 4.85 5.15
GMCR 150807P00074000 P 08/07/15 74.0 5.15 5.45
GMCR 150807P00074500 P 08/07/15 74.5 5.45 5.75
GMCR 150807P00075000 P 08/07/15 75.0 5.85 6.10
GMCR 150807P00075500 P 08/07/15 75.5 6.15 6.40
GMCR 150807P00076000 P 08/07/15 76.0 6.50 6.85
GMCR 150807P00076500 P 08/07/15 76.5 6.85 7.10
GMCR 150807P00077000 P 08/07/15 77.0 7.25 7.45
GMCR 150807P00077500 P 08/07/15 77.5 7.60 7.85
GMCR 150807P00078000 P 08/07/15 78.0 8.00 8.20
GMCR 150807P00078500 P 08/07/15 78.5 8.35 8.60
GMCR 150807P00079000 P 08/07/15 79.0 8.75 8.95
GMCR 150807P00079500 P 08/07/15 79.5 9.15 9.35
GMCR 150807P00080000 P 08/07/15 80.0 9.55 9.75
GMCR 150807P00080500 P 08/07/15 80.5 9.95 10.15
GMCR 150807P00081000 P 08/07/15 81.0 10.35 10.60
GMCR 150807P00081500 P 08/07/15 81.5 10.70 11.00
GMCR 150807P00082000 P 08/07/15 82.0 11.15 11.45
GMCR 150807P00082500 P 08/07/15 82.5 11.50 11.90
GMCR 150807P00083000 P 08/07/15 83.0 12.10 12.30
GMCR 150807P00083500 P 08/07/15 83.5 12.40 12.85
GMCR 150807P00084000 P 08/07/15 84.0 12.85 13.35
GMCR 150807P00084500 P 08/07/15 84.5 13.35 13.80
GMCR 150807P00085000 P 08/07/15 85.0 13.80 14.35
GMCR 150807P00085500 P 08/07/15 85.5 14.30 14.90
GMCR 150807P00086000 P 08/07/15 86.0 14.75 15.45
GMCR 150807P00086500 P 08/07/15 86.5 15.20 15.80
GMCR 150807P00087000 P 08/07/15 87.0 15.55 16.35
GMCR 150807P00087500 P 08/07/15 87.5 16.10 16.85
GMCR 150807P00088000 P 08/07/15 88.0 16.35 17.35
GMCR 150807P00088500 P 08/07/15 88.5 16.90 17.90
GMCR 150807P00089000 P 08/07/15 89.0 17.45 18.40
GMCR 150807P00090000 P 08/07/15 90.0 18.10 19.40
GMCR 150807P00091000 P 08/07/15 91.0 18.95 20.40
GMCR 150807P00092000 P 08/07/15 92.0 19.70 21.75
GMCR 150807P00093000 P 08/07/15 93.0 21.00 22.45
GMCR 150807P00094000 P 08/07/15 94.0 22.00 23.40
GMCR 150807P00095000 P 08/07/15 95.0 22.95 24.85
GMCR 150814C00060000 C 08/14/15 60.0 11.75 12.55
GMCR 150814C00061000 C 08/14/15 61.0 10.20 11.70
GMCR 150814C00062000 C 08/14/15 62.0 10.60 10.80
GMCR 150814C00063000 C 08/14/15 63.0 9.65 9.90
GMCR 150814C00063500 C 08/14/15 63.5 9.35 9.50
GMCR 150814C00064000 C 08/14/15 64.0 8.95 9.15
GMCR 150814C00064500 C 08/14/15 64.5 8.60 8.75
GMCR 150814C00065000 C 08/14/15 65.0 7.70 8.40
GMCR 150814C00065500 C 08/14/15 65.5 7.70 8.10
GMCR 150814C00066000 C 08/14/15 66.0 7.35 7.65
GMCR 150814C00066500 C 08/14/15 66.5 7.15 7.35
GMCR 150814C00067000 C 08/14/15 67.0 6.65 7.00
GMCR 150814C00067500 C 08/14/15 67.5 6.40 6.75
GMCR 150814C00068000 C 08/14/15 68.0 6.10 6.35
GMCR 150814C00068500 C 08/14/15 68.5 5.80 6.10
GMCR 150814C00069000 C 08/14/15 69.0 5.55 5.80
GMCR 150814C00069500 C 08/14/15 69.5 5.25 5.50
GMCR 150814C00070000 C 08/14/15 70.0 5.00 5.20
GMCR 150814C00070500 C 08/14/15 70.5 4.65 4.95
GMCR 150814C00071000 C 08/14/15 71.0 4.50 4.70
GMCR 150814C00071500 C 08/14/15 71.5 4.25 4.45
GMCR 150814C00072000 C 08/14/15 72.0 4.00 4.20
GMCR 150814C00072500 C 08/14/15 72.5 3.75 3.90
GMCR 150814C00073000 C 08/14/15 73.0 3.55 3.70
GMCR 150814C00073500 C 08/14/15 73.5 3.30 3.50
GMCR 150814C00074000 C 08/14/15 74.0 3.15 3.30
GMCR 150814C00074500 C 08/14/15 74.5 2.94 3.15
GMCR 150814C00075000 C 08/14/15 75.0 2.78 2.95
GMCR 150814C00075500 C 08/14/15 75.5 2.47 2.76
GMCR 150814C00076000 C 08/14/15 76.0 2.43 2.64
GMCR 150814C00076500 C 08/14/15 76.5 2.27 2.45
GMCR 150814C00077000 C 08/14/15 77.0 2.13 2.29
GMCR 150814C00077500 C 08/14/15 77.5 2.01 2.23
GMCR 150814C00078000 C 08/14/15 78.0 1.87 2.02
GMCR 150814C00078500 C 08/14/15 78.5 1.70 1.96
GMCR 150814C00079000 C 08/14/15 79.0 1.64 1.82
GMCR 150814C00079500 C 08/14/15 79.5 1.54 1.73
GMCR 150814C00080000 C 08/14/15 80.0 1.45 1.61
GMCR 150814C00080500 C 08/14/15 80.5 1.32 1.54
GMCR 150814C00081000 C 08/14/15 81.0 1.25 1.41
GMCR 150814C00081500 C 08/14/15 81.5 1.18 1.32
GMCR 150814C00082000 C 08/14/15 82.0 1.10 1.23
GMCR 150814C00083000 C 08/14/15 83.0 0.97 1.07
GMCR 150814C00084000 C 08/14/15 84.0 0.67 0.94
GMCR 150814C00085000 C 08/14/15 85.0 0.73 0.82
GMCR 150814C00090000 C 08/14/15 90.0 0.20 0.51
GMCR 150814C00095000 C 08/14/15 95.0 0.03 0.34
GMCR 150814P00060000 P 08/14/15 60.0 0.45 0.88
GMCR 150814P00061000 P 08/14/15 61.0 0.60 1.00
GMCR 150814P00062000 P 08/14/15 62.0 0.92 1.01
GMCR 150814P00063000 P 08/14/15 63.0 1.12 1.20
GMCR 150814P00063500 P 08/14/15 63.5 1.21 1.30
GMCR 150814P00064000 P 08/14/15 64.0 1.31 1.41
GMCR 150814P00064500 P 08/14/15 64.5 1.41 1.52
GMCR 150814P00065000 P 08/14/15 65.0 1.55 1.65
GMCR 150814P00065500 P 08/14/15 65.5 1.66 1.79
GMCR 150814P00066000 P 08/14/15 66.0 1.82 1.97
GMCR 150814P00066500 P 08/14/15 66.5 1.98 2.12
GMCR 150814P00067000 P 08/14/15 67.0 2.14 2.29
GMCR 150814P00067500 P 08/14/15 67.5 2.30 2.44
GMCR 150814P00068000 P 08/14/15 68.0 2.47 2.62
GMCR 150814P00068500 P 08/14/15 68.5 2.67 2.91
GMCR 150814P00069000 P 08/14/15 69.0 2.86 3.05
GMCR 150814P00069500 P 08/14/15 69.5 3.05 3.25
GMCR 150814P00070000 P 08/14/15 70.0 3.30 3.45
GMCR 150814P00070500 P 08/14/15 70.5 3.50 3.70
GMCR 150814P00071000 P 08/14/15 71.0 3.75 3.95
GMCR 150814P00071500 P 08/14/15 71.5 4.00 4.20
GMCR 150814P00072000 P 08/14/15 72.0 4.25 4.45
GMCR 150814P00072500 P 08/14/15 72.5 4.55 4.75
GMCR 150814P00073000 P 08/14/15 73.0 4.85 5.00
GMCR 150814P00073500 P 08/14/15 73.5 5.10 5.30
GMCR 150814P00074000 P 08/14/15 74.0 5.40 5.65
GMCR 150814P00074500 P 08/14/15 74.5 5.75 5.90
GMCR 150814P00075000 P 08/14/15 75.0 6.05 6.25
GMCR 150814P00075500 P 08/14/15 75.5 6.40 6.60
GMCR 150814P00076000 P 08/14/15 76.0 6.70 6.95
GMCR 150814P00076500 P 08/14/15 76.5 7.05 7.30
GMCR 150814P00077000 P 08/14/15 77.0 7.40 7.65
GMCR 150814P00077500 P 08/14/15 77.5 7.80 8.05
GMCR 150814P00078000 P 08/14/15 78.0 8.15 8.40
GMCR 150814P00078500 P 08/14/15 78.5 8.55 8.80
GMCR 150814P00079000 P 08/14/15 79.0 8.90 9.20
GMCR 150814P00079500 P 08/14/15 79.5 9.30 9.55
GMCR 150814P00080000 P 08/14/15 80.0 9.70 9.95
GMCR 150814P00080500 P 08/14/15 80.5 10.10 10.40
GMCR 150814P00081000 P 08/14/15 81.0 10.45 10.85
GMCR 150814P00081500 P 08/14/15 81.5 10.90 11.35
GMCR 150814P00082000 P 08/14/15 82.0 11.35 11.70
GMCR 150814P00083000 P 08/14/15 83.0 12.20 12.50
GMCR 150814P00084000 P 08/14/15 84.0 13.00 13.55
GMCR 150814P00085000 P 08/14/15 85.0 13.95 14.60
GMCR 150814P00090000 P 08/14/15 90.0 18.45 19.95
GMCR 150814P00095000 P 08/14/15 95.0 22.55 24.95
GMCR 150821C00045000 C 08/21/15 45.0 25.40 28.25
GMCR 150821C00050000 C 08/21/15 50.0 20.10 22.85
GMCR 150821C00055000 C 08/21/15 55.0 15.65 17.80
GMCR 150821C00060000 C 08/21/15 60.0 11.35 12.65
GMCR 150821C00060500 C 08/21/15 60.5 10.90 12.30
GMCR 150821C00061000 C 08/21/15 61.0 10.60 11.80
GMCR 150821C00061500 C 08/21/15 61.5 11.00 11.40
GMCR 150821C00062000 C 08/21/15 62.0 10.65 10.85
GMCR 150821C00062500 C 08/21/15 62.5 10.30 10.50
GMCR 150821C00063000 C 08/21/15 63.0 9.90 10.10
GMCR 150821C00063500 C 08/21/15 63.5 9.45 9.70
GMCR 150821C00064000 C 08/21/15 64.0 9.10 9.40
GMCR 150821C00064500 C 08/21/15 64.5 8.55 8.95
GMCR 150821C00065000 C 08/21/15 65.0 8.35 8.60
GMCR 150821C00065500 C 08/21/15 65.5 8.00 8.25
GMCR 150821C00066000 C 08/21/15 66.0 7.65 7.85
GMCR 150821C00066500 C 08/21/15 66.5 7.30 7.50
GMCR 150821C00067000 C 08/21/15 67.0 6.95 7.20
GMCR 150821C00067500 C 08/21/15 67.5 6.50 6.85
GMCR 150821C00068000 C 08/21/15 68.0 6.35 6.55
GMCR 150821C00068500 C 08/21/15 68.5 5.75 6.25
GMCR 150821C00069000 C 08/21/15 69.0 5.75 5.95
GMCR 150821C00069500 C 08/21/15 69.5 5.40 5.65
GMCR 150821C00070000 C 08/21/15 70.0 5.20 5.40
GMCR 150821C00070500 C 08/21/15 70.5 4.90 5.10
GMCR 150821C00071000 C 08/21/15 71.0 4.65 4.85
GMCR 150821C00071500 C 08/21/15 71.5 4.40 4.60
GMCR 150821C00072000 C 08/21/15 72.0 4.15 4.35
GMCR 150821C00072500 C 08/21/15 72.5 3.95 4.15
GMCR 150821C00073000 C 08/21/15 73.0 3.65 3.85
GMCR 150821C00073500 C 08/21/15 73.5 3.50 3.65
GMCR 150821C00074000 C 08/21/15 74.0 3.30 3.45
GMCR 150821C00074500 C 08/21/15 74.5 3.15 3.25
GMCR 150821C00075000 C 08/21/15 75.0 2.95 3.10
GMCR 150821C00075500 C 08/21/15 75.5 2.77 2.89
GMCR 150821C00076000 C 08/21/15 76.0 2.61 2.76
GMCR 150821C00076500 C 08/21/15 76.5 2.45 2.60
GMCR 150821C00077000 C 08/21/15 77.0 2.31 2.46
GMCR 150821C00077500 C 08/21/15 77.5 2.17 2.35
GMCR 150821C00078000 C 08/21/15 78.0 2.05 2.14
GMCR 150821C00078500 C 08/21/15 78.5 1.89 2.07
GMCR 150821C00079000 C 08/21/15 79.0 1.79 1.94
GMCR 150821C00079500 C 08/21/15 79.5 1.70 1.81
GMCR 150821C00080000 C 08/21/15 80.0 1.59 1.74
GMCR 150821C00080500 C 08/21/15 80.5 1.44 1.62
GMCR 150821C00081000 C 08/21/15 81.0 1.41 1.49
GMCR 150821C00081500 C 08/21/15 81.5 1.30 1.43
GMCR 150821C00082000 C 08/21/15 82.0 1.25 1.34
GMCR 150821C00082500 C 08/21/15 82.5 1.17 1.25
GMCR 150821C00083000 C 08/21/15 83.0 1.09 1.17
GMCR 150821C00083500 C 08/21/15 83.5 0.95 1.10
GMCR 150821C00084000 C 08/21/15 84.0 0.83 1.04
GMCR 150821C00084500 C 08/21/15 84.5 0.72 0.99
GMCR 150821C00085000 C 08/21/15 85.0 0.81 0.92
GMCR 150821C00085500 C 08/21/15 85.5 0.67 0.90
GMCR 150821C00086000 C 08/21/15 86.0 0.58 0.85
GMCR 150821C00086500 C 08/21/15 86.5 0.55 0.77
GMCR 150821C00087000 C 08/21/15 87.0 0.57 0.78
GMCR 150821C00087500 C 08/21/15 87.5 0.48 0.73
GMCR 150821C00088000 C 08/21/15 88.0 0.48 0.66
GMCR 150821C00088500 C 08/21/15 88.5 0.45 0.70
GMCR 150821C00089000 C 08/21/15 89.0 0.39 0.62
GMCR 150821C00089500 C 08/21/15 89.5 0.43 0.64
GMCR 150821C00090000 C 08/21/15 90.0 0.40 0.57
GMCR 150821C00090500 C 08/21/15 90.5 0.38 0.59
GMCR 150821C00091000 C 08/21/15 91.0 0.36 0.59
GMCR 150821C00091500 C 08/21/15 91.5 0.29 0.55
GMCR 150821C00092000 C 08/21/15 92.0 0.26 0.55
GMCR 150821C00092500 C 08/21/15 92.5 0.24 0.57
GMCR 150821C00093000 C 08/21/15 93.0 0.26 0.51
GMCR 150821C00093500 C 08/21/15 93.5 0.21 0.50
GMCR 150821C00094000 C 08/21/15 94.0 0.19 0.48
GMCR 150821C00094500 C 08/21/15 94.5 0.17 0.46
GMCR 150821C00095000 C 08/21/15 95.0 0.17 0.44
GMCR 150821C00095500 C 08/21/15 95.5 0.15 0.44
GMCR 150821C00096000 C 08/21/15 96.0 0.17 0.48
GMCR 150821C00096500 C 08/21/15 96.5 0.16 0.47
GMCR 150821C00097000 C 08/21/15 97.0 0.15 0.46
GMCR 150821C00097500 C 08/21/15 97.5 0.12 0.43
GMCR 150821C00098000 C 08/21/15 98.0 0.13 0.43
GMCR 150821C00098500 C 08/21/15 98.5 0.13 0.41
GMCR 150821C00099000 C 08/21/15 99.0 0.11 0.40
GMCR 150821C00099500 C 08/21/15 99.5 0.10 0.38
GMCR 150821C00100000 C 08/21/15 100.0 0.11 0.38
GMCR 150821C00105000 C 08/21/15 105.0 0.05 0.27
GMCR 150821C00110000 C 08/21/15 110.0 0.00 0.19
GMCR 150821C00115000 C 08/21/15 115.0 0.00 0.12
GMCR 150821C00120000 C 08/21/15 120.0 0.00 0.10
GMCR 150821C00125000 C 08/21/15 125.0 0.00 0.09
GMCR 150821P00045000 P 08/21/15 45.0 0.01 0.15
GMCR 150821P00050000 P 08/21/15 50.0 0.07 0.32
GMCR 150821P00055000 P 08/21/15 55.0 0.29 0.41
GMCR 150821P00060000 P 08/21/15 60.0 0.74 0.87
GMCR 150821P00060500 P 08/21/15 60.5 0.81 0.95
GMCR 150821P00061000 P 08/21/15 61.0 0.89 1.04
GMCR 150821P00061500 P 08/21/15 61.5 0.98 1.13
GMCR 150821P00062000 P 08/21/15 62.0 1.03 1.19
GMCR 150821P00062500 P 08/21/15 62.5 1.16 1.29
GMCR 150821P00063000 P 08/21/15 63.0 1.26 1.38
GMCR 150821P00063500 P 08/21/15 63.5 1.36 1.48
GMCR 150821P00064000 P 08/21/15 64.0 1.48 1.60
GMCR 150821P00064500 P 08/21/15 64.5 1.59 1.75
GMCR 150821P00065000 P 08/21/15 65.0 1.71 1.82
GMCR 150821P00065500 P 08/21/15 65.5 1.85 1.98
GMCR 150821P00066000 P 08/21/15 66.0 1.99 2.10
GMCR 150821P00066500 P 08/21/15 66.5 2.14 2.28
GMCR 150821P00067000 P 08/21/15 67.0 2.31 2.43
GMCR 150821P00067500 P 08/21/15 67.5 2.48 2.61
GMCR 150821P00068000 P 08/21/15 68.0 2.65 2.81
GMCR 150821P00068500 P 08/21/15 68.5 2.85 3.10
GMCR 150821P00069000 P 08/21/15 69.0 3.05 3.20
GMCR 150821P00069500 P 08/21/15 69.5 3.25 3.45
GMCR 150821P00070000 P 08/21/15 70.0 3.45 3.65
GMCR 150821P00070500 P 08/21/15 70.5 3.70 3.90
GMCR 150821P00071000 P 08/21/15 71.0 3.95 4.20
GMCR 150821P00071500 P 08/21/15 71.5 4.20 4.40
GMCR 150821P00072000 P 08/21/15 72.0 4.45 4.65
GMCR 150821P00072500 P 08/21/15 72.5 4.70 4.90
GMCR 150821P00073000 P 08/21/15 73.0 5.00 5.20
GMCR 150821P00073500 P 08/21/15 73.5 5.30 5.55
GMCR 150821P00074000 P 08/21/15 74.0 5.60 5.80
GMCR 150821P00074500 P 08/21/15 74.5 5.90 6.10
GMCR 150821P00075000 P 08/21/15 75.0 6.20 6.45
GMCR 150821P00075500 P 08/21/15 75.5 6.55 6.75
GMCR 150821P00076000 P 08/21/15 76.0 6.90 7.20
GMCR 150821P00076500 P 08/21/15 76.5 7.20 7.55
GMCR 150821P00077000 P 08/21/15 77.0 7.60 7.85
GMCR 150821P00077500 P 08/21/15 77.5 7.95 8.25
GMCR 150821P00078000 P 08/21/15 78.0 8.30 8.55
GMCR 150821P00078500 P 08/21/15 78.5 8.70 8.95
GMCR 150821P00079000 P 08/21/15 79.0 9.05 9.35
GMCR 150821P00079500 P 08/21/15 79.5 9.45 9.75
GMCR 150821P00080000 P 08/21/15 80.0 9.85 10.15
GMCR 150821P00080500 P 08/21/15 80.5 10.25 10.55
GMCR 150821P00081000 P 08/21/15 81.0 10.55 11.05
GMCR 150821P00081500 P 08/21/15 81.5 11.10 11.40
GMCR 150821P00082000 P 08/21/15 82.0 11.50 11.80
GMCR 150821P00082500 P 08/21/15 82.5 11.90 12.40
GMCR 150821P00083000 P 08/21/15 83.0 12.35 12.90
GMCR 150821P00083500 P 08/21/15 83.5 12.70 13.80
GMCR 150821P00084000 P 08/21/15 84.0 13.00 14.45
GMCR 150821P00084500 P 08/21/15 84.5 13.55 14.80
GMCR 150821P00085000 P 08/21/15 85.0 14.00 14.75
GMCR 150821P00085500 P 08/21/15 85.5 14.35 15.25
GMCR 150821P00086000 P 08/21/15 86.0 14.90 16.25
GMCR 150821P00086500 P 08/21/15 86.5 15.20 16.30
GMCR 150821P00087000 P 08/21/15 87.0 15.70 17.10
GMCR 150821P00087500 P 08/21/15 87.5 16.25 17.60
GMCR 150821P00088000 P 08/21/15 88.0 16.35 18.15
GMCR 150821P00088500 P 08/21/15 88.5 16.85 18.50
GMCR 150821P00089000 P 08/21/15 89.0 17.30 19.10
GMCR 150821P00089500 P 08/21/15 89.5 17.75 19.50
GMCR 150821P00090000 P 08/21/15 90.0 18.25 19.70
GMCR 150821P00090500 P 08/21/15 90.5 18.70 20.65
GMCR 150821P00091000 P 08/21/15 91.0 19.20 20.95
GMCR 150821P00091500 P 08/21/15 91.5 19.65 21.35
GMCR 150821P00092000 P 08/21/15 92.0 20.15 21.90
GMCR 150821P00092500 P 08/21/15 92.5 20.15 22.55
GMCR 150821P00093000 P 08/21/15 93.0 21.10 22.85
GMCR 150821P00093500 P 08/21/15 93.5 21.55 23.55
GMCR 150821P00094000 P 08/21/15 94.0 22.05 24.00
GMCR 150821P00094500 P 08/21/15 94.5 22.55 24.35
GMCR 150821P00095000 P 08/21/15 95.0 23.05 24.85
GMCR 150821P00095500 P 08/21/15 95.5 23.50 25.25
GMCR 150821P00096000 P 08/21/15 96.0 24.00 25.95
GMCR 150821P00096500 P 08/21/15 96.5 24.50 26.40
GMCR 150821P00097000 P 08/21/15 97.0 24.95 26.75
GMCR 150821P00097500 P 08/21/15 97.5 25.65 27.35
GMCR 150821P00098000 P 08/21/15 98.0 26.15 27.70
GMCR 150821P00098500 P 08/21/15 98.5 26.65 28.20
GMCR 150821P00099000 P 08/21/15 99.0 26.90 28.95
GMCR 150821P00099500 P 08/21/15 99.5 27.65 29.20
GMCR 150821P00100000 P 08/21/15 100.0 28.20 29.75
GMCR 150821P00105000 P 08/21/15 105.0 32.85 34.65
GMCR 150821P00110000 P 08/21/15 110.0 37.80 39.75
GMCR 150821P00115000 P 08/21/15 115.0 42.10 44.60
GMCR 150821P00120000 P 08/21/15 120.0 47.50 49.60
GMCR 150821P00125000 P 08/21/15 125.0 51.95 54.75
GMCR 150828C00050000 C 08/28/15 50.0 20.45 22.35
GMCR 150828C00055000 C 08/28/15 55.0 15.70 18.00
GMCR 150828C00060000 C 08/28/15 60.0 11.35 13.05
GMCR 150828C00061000 C 08/28/15 61.0 10.60 12.25
GMCR 150828C00062000 C 08/28/15 62.0 9.85 11.65
GMCR 150828C00063000 C 08/28/15 63.0 9.10 10.50
GMCR 150828C00063500 C 08/28/15 63.5 8.75 10.10
GMCR 150828C00064000 C 08/28/15 64.0 9.10 9.50
GMCR 150828C00064500 C 08/28/15 64.5 8.60 9.50
GMCR 150828C00065000 C 08/28/15 65.0 8.15 9.00
GMCR 150828C00065500 C 08/28/15 65.5 7.70 8.50
GMCR 150828C00066000 C 08/28/15 66.0 7.40 8.15
GMCR 150828C00066500 C 08/28/15 66.5 7.15 7.75
GMCR 150828C00067000 C 08/28/15 67.0 6.80 7.40
GMCR 150828C00067500 C 08/28/15 67.5 6.50 7.15
GMCR 150828C00068000 C 08/28/15 68.0 6.25 6.80
GMCR 150828C00068500 C 08/28/15 68.5 5.95 6.50
GMCR 150828C00069000 C 08/28/15 69.0 5.65 6.25
GMCR 150828C00069500 C 08/28/15 69.5 5.40 5.85
GMCR 150828C00070000 C 08/28/15 70.0 5.10 5.65
GMCR 150828C00070500 C 08/28/15 70.5 4.90 5.30
GMCR 150828C00071000 C 08/28/15 71.0 4.85 5.00
GMCR 150828C00071500 C 08/28/15 71.5 4.60 4.80
GMCR 150828C00072000 C 08/28/15 72.0 4.40 4.55
GMCR 150828C00072500 C 08/28/15 72.5 4.15 4.30
GMCR 150828C00073000 C 08/28/15 73.0 3.95 4.10
GMCR 150828C00073500 C 08/28/15 73.5 3.75 3.85
GMCR 150828C00074000 C 08/28/15 74.0 3.50 3.70
GMCR 150828C00074500 C 08/28/15 74.5 3.30 3.50
GMCR 150828C00075000 C 08/28/15 75.0 3.15 3.30
GMCR 150828C00075500 C 08/28/15 75.5 2.96 3.15
GMCR 150828C00076000 C 08/28/15 76.0 2.75 2.99
GMCR 150828C00076500 C 08/28/15 76.5 2.64 2.79
GMCR 150828C00077000 C 08/28/15 77.0 2.43 2.69
GMCR 150828C00077500 C 08/28/15 77.5 2.35 2.50
GMCR 150828C00078000 C 08/28/15 78.0 2.22 2.39
GMCR 150828C00078500 C 08/28/15 78.5 2.09 2.24
GMCR 150828C00079000 C 08/28/15 79.0 1.98 2.11
GMCR 150828C00080000 C 08/28/15 80.0 1.73 1.89
GMCR 150828C00085000 C 08/28/15 85.0 0.78 1.09
GMCR 150828C00090000 C 08/28/15 90.0 0.33 0.71
GMCR 150828C00095000 C 08/28/15 95.0 0.17 0.53
GMCR 150828C00100000 C 08/28/15 100.0 0.00 0.39
GMCR 150828C00105000 C 08/28/15 105.0 0.00 0.28
GMCR 150828P00050000 P 08/28/15 50.0 0.01 0.35
GMCR 150828P00055000 P 08/28/15 55.0 0.25 0.55
GMCR 150828P00060000 P 08/28/15 60.0 0.73 1.05
GMCR 150828P00061000 P 08/28/15 61.0 0.99 1.16
GMCR 150828P00062000 P 08/28/15 62.0 1.17 1.36
GMCR 150828P00063000 P 08/28/15 63.0 1.31 1.56
GMCR 150828P00063500 P 08/28/15 63.5 1.42 1.62
GMCR 150828P00064000 P 08/28/15 64.0 1.62 1.75
GMCR 150828P00064500 P 08/28/15 64.5 1.72 1.91
GMCR 150828P00065000 P 08/28/15 65.0 1.88 1.99
GMCR 150828P00065500 P 08/28/15 65.5 1.93 2.19
GMCR 150828P00066000 P 08/28/15 66.0 2.13 2.29
GMCR 150828P00066500 P 08/28/15 66.5 2.24 2.49
GMCR 150828P00067000 P 08/28/15 67.0 2.42 2.63
GMCR 150828P00067500 P 08/28/15 67.5 2.66 2.84
GMCR 150828P00068000 P 08/28/15 68.0 2.83 2.99
GMCR 150828P00068500 P 08/28/15 68.5 3.05 3.20
GMCR 150828P00069000 P 08/28/15 69.0 3.20 3.40
GMCR 150828P00069500 P 08/28/15 69.5 3.45 3.65
GMCR 150828P00070000 P 08/28/15 70.0 3.65 3.85
GMCR 150828P00070500 P 08/28/15 70.5 3.90 4.10
GMCR 150828P00071000 P 08/28/15 71.0 4.15 4.35
GMCR 150828P00071500 P 08/28/15 71.5 4.35 4.55
GMCR 150828P00072000 P 08/28/15 72.0 4.65 4.85
GMCR 150828P00072500 P 08/28/15 72.5 4.95 5.10
GMCR 150828P00073000 P 08/28/15 73.0 5.20 5.45
GMCR 150828P00073500 P 08/28/15 73.5 5.45 5.75
GMCR 150828P00074000 P 08/28/15 74.0 5.75 6.00
GMCR 150828P00074500 P 08/28/15 74.5 6.05 6.35
GMCR 150828P00075000 P 08/28/15 75.0 6.40 6.65
GMCR 150828P00075500 P 08/28/15 75.5 6.70 6.95
GMCR 150828P00076000 P 08/28/15 76.0 7.05 7.30
GMCR 150828P00076500 P 08/28/15 76.5 7.35 7.90
GMCR 150828P00077000 P 08/28/15 77.0 7.70 8.25
GMCR 150828P00077500 P 08/28/15 77.5 8.05 8.60
GMCR 150828P00078000 P 08/28/15 78.0 8.45 8.95
GMCR 150828P00078500 P 08/28/15 78.5 8.80 9.35
GMCR 150828P00079000 P 08/28/15 79.0 9.20 10.30
GMCR 150828P00080000 P 08/28/15 80.0 9.95 11.05
GMCR 150828P00085000 P 08/28/15 85.0 14.10 15.35
GMCR 150828P00090000 P 08/28/15 90.0 18.00 20.10
GMCR 150828P00095000 P 08/28/15 95.0 23.05 25.00
GMCR 150828P00100000 P 08/28/15 100.0 27.90 30.15
GMCR 150828P00105000 P 08/28/15 105.0 32.85 35.00
GMCR 150904C00050000 C 09/04/15 50.0 20.40 22.55
GMCR 150904C00055000 C 09/04/15 55.0 15.85 18.30
GMCR 150904C00060000 C 09/04/15 60.0 11.55 13.95
GMCR 150904C00063000 C 09/04/15 63.0 9.25 10.80
GMCR 150904C00063500 C 09/04/15 63.5 8.80 10.60
GMCR 150904C00064000 C 09/04/15 64.0 9.10 10.00
GMCR 150904C00064500 C 09/04/15 64.5 8.65 9.70
GMCR 150904C00065000 C 09/04/15 65.0 8.20 9.20
GMCR 150904C00065500 C 09/04/15 65.5 7.70 8.65
GMCR 150904C00066000 C 09/04/15 66.0 7.60 8.25
GMCR 150904C00066500 C 09/04/15 66.5 7.30 7.90
GMCR 150904C00067000 C 09/04/15 67.0 6.95 7.85
GMCR 150904C00067500 C 09/04/15 67.5 6.65 7.35
GMCR 150904C00068000 C 09/04/15 68.0 6.35 7.00
GMCR 150904C00068500 C 09/04/15 68.5 6.05 6.60
GMCR 150904C00069000 C 09/04/15 69.0 5.80 6.40
GMCR 150904C00069500 C 09/04/15 69.5 5.50 6.10
GMCR 150904C00070000 C 09/04/15 70.0 5.25 5.85
GMCR 150904C00070500 C 09/04/15 70.5 5.00 5.60
GMCR 150904C00071000 C 09/04/15 71.0 4.75 5.30
GMCR 150904C00071500 C 09/04/15 71.5 4.55 5.05
GMCR 150904C00072000 C 09/04/15 72.0 4.50 4.80
GMCR 150904C00072500 C 09/04/15 72.5 4.25 4.60
GMCR 150904C00073000 C 09/04/15 73.0 4.00 4.35
GMCR 150904C00073500 C 09/04/15 73.5 3.70 4.20
GMCR 150904C00074000 C 09/04/15 74.0 3.40 3.95
GMCR 150904C00074500 C 09/04/15 74.5 3.30 3.75
GMCR 150904C00075000 C 09/04/15 75.0 3.05 3.60
GMCR 150904C00075500 C 09/04/15 75.5 2.98 3.40
GMCR 150904C00076000 C 09/04/15 76.0 2.65 3.20
GMCR 150904C00076500 C 09/04/15 76.5 2.50 3.05
GMCR 150904C00077000 C 09/04/15 77.0 2.34 2.89
GMCR 150904C00077500 C 09/04/15 77.5 2.20 2.74
GMCR 150904C00078000 C 09/04/15 78.0 2.06 2.54
GMCR 150904C00078500 C 09/04/15 78.5 1.93 2.45
GMCR 150904C00079000 C 09/04/15 79.0 1.80 2.32
GMCR 150904C00080000 C 09/04/15 80.0 1.58 2.11
GMCR 150904C00085000 C 09/04/15 85.0 0.80 1.20
GMCR 150904C00090000 C 09/04/15 90.0 0.37 0.78
GMCR 150904C00095000 C 09/04/15 95.0 0.13 0.56
GMCR 150904C00100000 C 09/04/15 100.0 0.00 0.41
GMCR 150904P00050000 P 09/04/15 50.0 0.03 0.38
GMCR 150904P00055000 P 09/04/15 55.0 0.18 0.63
GMCR 150904P00060000 P 09/04/15 60.0 0.71 1.20
GMCR 150904P00063000 P 09/04/15 63.0 1.35 1.79
GMCR 150904P00063500 P 09/04/15 63.5 1.47 1.93
GMCR 150904P00064000 P 09/04/15 64.0 1.60 2.05
GMCR 150904P00064500 P 09/04/15 64.5 1.73 2.06
GMCR 150904P00065000 P 09/04/15 65.0 1.87 2.20
GMCR 150904P00065500 P 09/04/15 65.5 2.02 2.42
GMCR 150904P00066000 P 09/04/15 66.0 2.18 2.51
GMCR 150904P00066500 P 09/04/15 66.5 2.34 2.81
GMCR 150904P00067000 P 09/04/15 67.0 2.52 2.86
GMCR 150904P00067500 P 09/04/15 67.5 2.77 3.05
GMCR 150904P00068000 P 09/04/15 68.0 2.89 3.30
GMCR 150904P00068500 P 09/04/15 68.5 3.15 3.45
GMCR 150904P00069000 P 09/04/15 69.0 3.30 3.70
GMCR 150904P00069500 P 09/04/15 69.5 3.50 3.90
GMCR 150904P00070000 P 09/04/15 70.0 3.70 4.15
GMCR 150904P00070500 P 09/04/15 70.5 3.95 4.35
GMCR 150904P00071000 P 09/04/15 71.0 4.25 4.70
GMCR 150904P00071500 P 09/04/15 71.5 4.45 4.80
GMCR 150904P00072000 P 09/04/15 72.0 4.70 5.05
GMCR 150904P00072500 P 09/04/15 72.5 5.05 5.35
GMCR 150904P00073000 P 09/04/15 73.0 5.25 5.60
GMCR 150904P00073500 P 09/04/15 73.5 5.60 5.95
GMCR 150904P00074000 P 09/04/15 74.0 5.85 6.25
GMCR 150904P00074500 P 09/04/15 74.5 6.15 6.55
GMCR 150904P00075000 P 09/04/15 75.0 6.50 6.85
GMCR 150904P00075500 P 09/04/15 75.5 6.75 7.20
GMCR 150904P00076000 P 09/04/15 76.0 7.15 7.50
GMCR 150904P00076500 P 09/04/15 76.5 7.50 8.05
GMCR 150904P00077000 P 09/04/15 77.0 7.80 8.40
GMCR 150904P00077500 P 09/04/15 77.5 8.15 8.75
GMCR 150904P00078000 P 09/04/15 78.0 8.50 9.10
GMCR 150904P00078500 P 09/04/15 78.5 8.90 9.50
GMCR 150904P00079000 P 09/04/15 79.0 9.25 9.85
GMCR 150904P00080000 P 09/04/15 80.0 9.95 10.70
GMCR 150904P00085000 P 09/04/15 85.0 14.15 15.40
GMCR 150904P00090000 P 09/04/15 90.0 18.30 20.30
GMCR 150904P00095000 P 09/04/15 95.0 23.15 25.25
GMCR 150904P00100000 P 09/04/15 100.0 27.90 29.80
GMCR 150918C00050000 C 09/18/15 50.0 21.85 22.60
GMCR 150918C00055000 C 09/18/15 55.0 16.50 18.10
GMCR 150918C00060000 C 09/18/15 60.0 11.60 13.65
GMCR 150918C00062500 C 09/18/15 62.5 10.25 11.35
GMCR 150918C00065000 C 09/18/15 65.0 8.45 9.15
GMCR 150918C00067500 C 09/18/15 67.5 6.95 7.65
GMCR 150918C00070000 C 09/18/15 70.0 5.55 6.00
GMCR 150918C00072500 C 09/18/15 72.5 4.60 4.90
GMCR 150918C00075000 C 09/18/15 75.0 3.30 3.75
GMCR 150918C00077500 C 09/18/15 77.5 2.46 2.87
GMCR 150918C00080000 C 09/18/15 80.0 1.95 2.24
GMCR 150918C00085000 C 09/18/15 85.0 1.11 1.27
GMCR 150918C00090000 C 09/18/15 90.0 0.60 0.75
GMCR 150918C00095000 C 09/18/15 95.0 0.33 0.48
GMCR 150918C00100000 C 09/18/15 100.0 0.15 0.46
GMCR 150918C00105000 C 09/18/15 105.0 0.00 0.34
GMCR 150918C00110000 C 09/18/15 110.0 0.00 0.25
GMCR 150918C00115000 C 09/18/15 115.0 0.00 0.19
GMCR 150918C00120000 C 09/18/15 120.0 0.00 0.14
GMCR 150918C00125000 C 09/18/15 125.0 0.00 0.11
GMCR 150918C00130000 C 09/18/15 130.0 0.00 0.10
GMCR 150918C00135000 C 09/18/15 135.0 0.01 0.09
GMCR 150918C00140000 C 09/18/15 140.0 0.00 0.09
GMCR 150918C00145000 C 09/18/15 145.0 0.00 0.08
GMCR 150918C00150000 C 09/18/15 150.0 0.00 0.08
GMCR 150918C00155000 C 09/18/15 155.0 0.00 0.08
GMCR 150918C00160000 C 09/18/15 160.0 0.00 0.08
GMCR 150918C00165000 C 09/18/15 165.0 0.00 0.08
GMCR 150918C00170000 C 09/18/15 170.0 0.00 0.08
GMCR 150918C00175000 C 09/18/15 175.0 0.00 0.08
GMCR 150918C00180000 C 09/18/15 180.0 0.00 0.08
GMCR 150918C00185000 C 09/18/15 185.0 0.00 0.08
GMCR 150918C00190000 C 09/18/15 190.0 0.00 0.08
GMCR 150918C00195000 C 09/18/15 195.0 0.00 0.08
GMCR 150918C00200000 C 09/18/15 200.0 0.00 0.08
GMCR 150918P00050000 P 09/18/15 50.0 0.05 0.42
GMCR 150918P00055000 P 09/18/15 55.0 0.46 0.55
GMCR 150918P00060000 P 09/18/15 60.0 1.05 1.20
GMCR 150918P00062500 P 09/18/15 62.5 1.49 1.68
GMCR 150918P00065000 P 09/18/15 65.0 2.14 2.30
GMCR 150918P00067500 P 09/18/15 67.5 2.98 3.20
GMCR 150918P00070000 P 09/18/15 70.0 4.00 4.25
GMCR 150918P00072500 P 09/18/15 72.5 5.30 5.45
GMCR 150918P00075000 P 09/18/15 75.0 6.75 7.00
GMCR 150918P00077500 P 09/18/15 77.5 8.35 8.90
GMCR 150918P00080000 P 09/18/15 80.0 10.10 10.70
GMCR 150918P00085000 P 09/18/15 85.0 14.30 15.05
GMCR 150918P00090000 P 09/18/15 90.0 18.40 20.05
GMCR 150918P00095000 P 09/18/15 95.0 23.10 24.80
GMCR 150918P00100000 P 09/18/15 100.0 28.15 29.75
GMCR 150918P00105000 P 09/18/15 105.0 32.20 34.70
GMCR 150918P00110000 P 09/18/15 110.0 37.00 39.70
GMCR 150918P00115000 P 09/18/15 115.0 42.10 44.65
GMCR 150918P00120000 P 09/18/15 120.0 47.80 49.75
GMCR 150918P00125000 P 09/18/15 125.0 52.80 54.75
GMCR 150918P00130000 P 09/18/15 130.0 56.95 60.00
GMCR 150918P00135000 P 09/18/15 135.0 62.80 64.75
GMCR 150918P00140000 P 09/18/15 140.0 67.80 69.75
GMCR 150918P00145000 P 09/18/15 145.0 71.20 74.70
GMCR 150918P00150000 P 09/18/15 150.0 77.80 79.75
GMCR 150918P00155000 P 09/18/15 155.0 82.35 85.20
GMCR 150918P00160000 P 09/18/15 160.0 87.00 89.95
GMCR 150918P00165000 P 09/18/15 165.0 91.95 94.70
GMCR 150918P00170000 P 09/18/15 170.0 97.00 99.75
GMCR 150918P00175000 P 09/18/15 175.0 102.00 104.75
GMCR 150918P00180000 P 09/18/15 180.0 107.80 109.75
GMCR 150918P00185000 P 09/18/15 185.0 111.95 114.80
GMCR 150918P00190000 P 09/18/15 190.0 116.05 119.70
GMCR 150918P00195000 P 09/18/15 195.0 121.45 125.75
GMCR 150918P00200000 P 09/18/15 200.0 126.20 130.70
GMCR 151016C00035000 C 10/16/15 35.0 35.45 37.60
GMCR 151016C00040000 C 10/16/15 40.0 30.55 32.35
GMCR 151016C00045000 C 10/16/15 45.0 25.35 27.45
GMCR 151016C00050000 C 10/16/15 50.0 21.70 22.60
GMCR 151016C00055000 C 10/16/15 55.0 16.25 18.55
GMCR 151016C00060000 C 10/16/15 60.0 11.85 13.65
GMCR 151016C00065000 C 10/16/15 65.0 8.35 9.55
GMCR 151016C00067500 C 10/16/15 67.5 7.45 8.10
GMCR 151016C00070000 C 10/16/15 70.0 6.05 6.55
GMCR 151016C00072500 C 10/16/15 72.5 5.10 5.35
GMCR 151016C00075000 C 10/16/15 75.0 3.85 4.30
GMCR 151016C00080000 C 10/16/15 80.0 2.24 2.65
GMCR 151016C00085000 C 10/16/15 85.0 1.23 1.62
GMCR 151016C00090000 C 10/16/15 90.0 0.69 1.20
GMCR 151016C00095000 C 10/16/15 95.0 0.37 0.80
GMCR 151016C00100000 C 10/16/15 100.0 0.25 0.58
GMCR 151016C00105000 C 10/16/15 105.0 0.04 0.43
GMCR 151016P00035000 P 10/16/15 35.0 0.00 0.13
GMCR 151016P00040000 P 10/16/15 40.0 0.01 0.19
GMCR 151016P00045000 P 10/16/15 45.0 0.03 0.33
GMCR 151016P00050000 P 10/16/15 50.0 0.21 0.55
GMCR 151016P00055000 P 10/16/15 55.0 0.59 0.73
GMCR 151016P00060000 P 10/16/15 60.0 1.28 1.65
GMCR 151016P00065000 P 10/16/15 65.0 2.67 2.82
GMCR 151016P00067500 P 10/16/15 67.5 3.60 3.75
GMCR 151016P00070000 P 10/16/15 70.0 4.70 4.85
GMCR 151016P00072500 P 10/16/15 72.5 5.95 6.15
GMCR 151016P00075000 P 10/16/15 75.0 7.45 7.65
GMCR 151016P00080000 P 10/16/15 80.0 10.80 11.25
GMCR 151016P00085000 P 10/16/15 85.0 14.45 16.00
GMCR 151016P00090000 P 10/16/15 90.0 18.80 20.50
GMCR 151016P00095000 P 10/16/15 95.0 22.80 25.20
GMCR 151016P00100000 P 10/16/15 100.0 28.15 30.00
GMCR 151016P00105000 P 10/16/15 105.0 33.05 35.05
GMCR 151218C00045000 C 12/18/15 45.0 25.00 28.45
GMCR 151218C00050000 C 12/18/15 50.0 21.10 23.75
GMCR 151218C00055000 C 12/18/15 55.0 17.05 19.25
GMCR 151218C00060000 C 12/18/15 60.0 13.40 14.85
GMCR 151218C00062500 C 12/18/15 62.5 11.50 13.10
GMCR 151218C00065000 C 12/18/15 65.0 10.40 11.20
GMCR 151218C00067500 C 12/18/15 67.5 9.00 9.55
GMCR 151218C00070000 C 12/18/15 70.0 7.85 8.25
GMCR 151218C00072500 C 12/18/15 72.5 6.65 7.05
GMCR 151218C00075000 C 12/18/15 75.0 5.60 6.10
GMCR 151218C00077500 C 12/18/15 77.5 4.55 5.15
GMCR 151218C00080000 C 12/18/15 80.0 3.85 4.45
GMCR 151218C00085000 C 12/18/15 85.0 2.48 2.98
GMCR 151218C00090000 C 12/18/15 90.0 1.62 2.17
GMCR 151218C00095000 C 12/18/15 95.0 1.19 1.72
GMCR 151218C00100000 C 12/18/15 100.0 0.90 1.06
GMCR 151218C00105000 C 12/18/15 105.0 0.50 0.90
GMCR 151218C00110000 C 12/18/15 110.0 0.31 0.64
GMCR 151218C00115000 C 12/18/15 115.0 0.17 0.50
GMCR 151218C00120000 C 12/18/15 120.0 0.06 0.43
GMCR 151218C00125000 C 12/18/15 125.0 0.00 0.35
GMCR 151218C00130000 C 12/18/15 130.0 0.00 0.27
GMCR 151218C00135000 C 12/18/15 135.0 0.00 0.22
GMCR 151218C00140000 C 12/18/15 140.0 0.00 0.18
GMCR 151218C00145000 C 12/18/15 145.0 0.02 0.14
GMCR 151218C00150000 C 12/18/15 150.0 0.02 0.12
GMCR 151218C00155000 C 12/18/15 155.0 0.00 0.11
GMCR 151218C00160000 C 12/18/15 160.0 0.00 0.10
GMCR 151218C00165000 C 12/18/15 165.0 0.00 0.10
GMCR 151218C00170000 C 12/18/15 170.0 0.00 0.09
GMCR 151218C00175000 C 12/18/15 175.0 0.00 0.09
GMCR 151218P00045000 P 12/18/15 45.0 0.18 0.62
GMCR 151218P00050000 P 12/18/15 50.0 0.53 1.00
GMCR 151218P00055000 P 12/18/15 55.0 1.31 1.86
GMCR 151218P00060000 P 12/18/15 60.0 2.43 2.85
GMCR 151218P00062500 P 12/18/15 62.5 3.25 3.65
GMCR 151218P00065000 P 12/18/15 65.0 4.15 4.55
GMCR 151218P00067500 P 12/18/15 67.5 5.10 5.60
GMCR 151218P00070000 P 12/18/15 70.0 6.30 6.80
GMCR 151218P00072500 P 12/18/15 72.5 7.60 7.85
GMCR 151218P00075000 P 12/18/15 75.0 9.05 9.80
GMCR 151218P00077500 P 12/18/15 77.5 10.60 11.15
GMCR 151218P00080000 P 12/18/15 80.0 12.30 12.90
GMCR 151218P00085000 P 12/18/15 85.0 15.35 17.40
GMCR 151218P00090000 P 12/18/15 90.0 19.05 21.60
GMCR 151218P00095000 P 12/18/15 95.0 24.10 26.00
GMCR 151218P00100000 P 12/18/15 100.0 27.80 30.60
GMCR 151218P00105000 P 12/18/15 105.0 33.35 35.25
GMCR 151218P00110000 P 12/18/15 110.0 37.50 39.95
GMCR 151218P00115000 P 12/18/15 115.0 42.35 45.05
GMCR 151218P00120000 P 12/18/15 120.0 47.25 50.40
GMCR 151218P00125000 P 12/18/15 125.0 52.20 54.90
GMCR 151218P00130000 P 12/18/15 130.0 57.00 60.35
GMCR 151218P00135000 P 12/18/15 135.0 62.15 65.60
GMCR 151218P00140000 P 12/18/15 140.0 67.10 70.45
GMCR 151218P00145000 P 12/18/15 145.0 72.10 75.75
GMCR 151218P00150000 P 12/18/15 150.0 77.10 80.55
GMCR 151218P00155000 P 12/18/15 155.0 82.10 85.70
GMCR 151218P00160000 P 12/18/15 160.0 87.10 90.45
GMCR 151218P00165000 P 12/18/15 165.0 92.10 95.50
GMCR 151218P00170000 P 12/18/15 170.0 97.05 100.45
GMCR 151218P00175000 P 12/18/15 175.0 102.05 105.40
GMCR 160115C00030000 C 01/15/16 30.0 40.00 43.10
GMCR 160115C00035000 C 01/15/16 35.0 34.60 38.15
GMCR 160115C00040000 C 01/15/16 40.0 29.85 33.25
GMCR 160115C00045000 C 01/15/16 45.0 25.80 28.60
GMCR 160115C00050000 C 01/15/16 50.0 21.35 24.00
GMCR 160115C00052500 C 01/15/16 52.5 19.25 21.65
GMCR 160115C00055000 C 01/15/16 55.0 17.05 19.55
GMCR 160115C00057500 C 01/15/16 57.5 15.35 17.60
GMCR 160115C00060000 C 01/15/16 60.0 13.50 15.20
GMCR 160115C00062500 C 01/15/16 62.5 12.05 13.80
GMCR 160115C00065000 C 01/15/16 65.0 10.40 12.15
GMCR 160115C00067500 C 01/15/16 67.5 9.75 10.00
GMCR 160115C00070000 C 01/15/16 70.0 8.45 8.80
GMCR 160115C00072500 C 01/15/16 72.5 7.15 7.65
GMCR 160115C00075000 C 01/15/16 75.0 5.60 6.65
GMCR 160115C00077500 C 01/15/16 77.5 4.70 5.75
GMCR 160115C00080000 C 01/15/16 80.0 4.45 4.70
GMCR 160115C00082500 C 01/15/16 82.5 3.70 4.15
GMCR 160115C00085000 C 01/15/16 85.0 3.15 3.55
GMCR 160115C00087500 C 01/15/16 87.5 2.32 2.86
GMCR 160115C00090000 C 01/15/16 90.0 2.02 2.40
GMCR 160115C00092500 C 01/15/16 92.5 1.62 2.07
GMCR 160115C00095000 C 01/15/16 95.0 1.38 1.73
GMCR 160115C00097500 C 01/15/16 97.5 1.11 1.68
GMCR 160115C00100000 C 01/15/16 100.0 0.93 1.26
GMCR 160115C00105000 C 01/15/16 105.0 0.65 1.16
GMCR 160115C00110000 C 01/15/16 110.0 0.39 0.75
GMCR 160115C00115000 C 01/15/16 115.0 0.22 0.65
GMCR 160115C00120000 C 01/15/16 120.0 0.11 0.52
GMCR 160115C00125000 C 01/15/16 125.0 0.05 0.51
GMCR 160115C00130000 C 01/15/16 130.0 0.02 0.49
GMCR 160115C00135000 C 01/15/16 135.0 0.00 0.41
GMCR 160115C00140000 C 01/15/16 140.0 0.00 0.34
GMCR 160115C00145000 C 01/15/16 145.0 0.00 0.28
GMCR 160115C00150000 C 01/15/16 150.0 0.00 0.24
GMCR 160115C00155000 C 01/15/16 155.0 0.00 0.20
GMCR 160115C00160000 C 01/15/16 160.0 0.02 0.17
GMCR 160115C00165000 C 01/15/16 165.0 0.00 0.15
GMCR 160115C00170000 C 01/15/16 170.0 0.00 0.12
GMCR 160115C00175000 C 01/15/16 175.0 0.00 0.10
GMCR 160115C00180000 C 01/15/16 180.0 0.02 0.09
GMCR 160115C00185000 C 01/15/16 185.0 0.00 0.09
GMCR 160115C00190000 C 01/15/16 190.0 0.00 0.09
GMCR 160115C00195000 C 01/15/16 195.0 0.00 0.09
GMCR 160115C00200000 C 01/15/16 200.0 0.00 0.08
GMCR 160115C00210000 C 01/15/16 210.0 0.00 0.08
GMCR 160115C00220000 C 01/15/16 220.0 0.00 0.08
GMCR 160115C00230000 C 01/15/16 230.0 0.02 0.08
GMCR 160115P00030000 P 01/15/16 30.0 0.00 0.20
GMCR 160115P00035000 P 01/15/16 35.0 0.00 0.38
GMCR 160115P00040000 P 01/15/16 40.0 0.11 0.57
GMCR 160115P00045000 P 01/15/16 45.0 0.32 1.03
GMCR 160115P00050000 P 01/15/16 50.0 0.84 1.30
GMCR 160115P00052500 P 01/15/16 52.5 1.12 1.52
GMCR 160115P00055000 P 01/15/16 55.0 1.55 1.98
GMCR 160115P00057500 P 01/15/16 57.5 2.12 2.74
GMCR 160115P00060000 P 01/15/16 60.0 2.60 3.25
GMCR 160115P00062500 P 01/15/16 62.5 3.45 3.85
GMCR 160115P00065000 P 01/15/16 65.0 4.35 5.00
GMCR 160115P00067500 P 01/15/16 67.5 5.50 5.90
GMCR 160115P00070000 P 01/15/16 70.0 6.55 7.05
GMCR 160115P00072500 P 01/15/16 72.5 7.90 9.10
GMCR 160115P00075000 P 01/15/16 75.0 9.35 10.70
GMCR 160115P00077500 P 01/15/16 77.5 10.85 11.70
GMCR 160115P00080000 P 01/15/16 80.0 12.65 13.40
GMCR 160115P00082500 P 01/15/16 82.5 14.35 15.30
GMCR 160115P00085000 P 01/15/16 85.0 16.25 17.70
GMCR 160115P00087500 P 01/15/16 87.5 17.55 19.75
GMCR 160115P00090000 P 01/15/16 90.0 20.10 21.80
GMCR 160115P00092500 P 01/15/16 92.5 22.45 24.00
GMCR 160115P00095000 P 01/15/16 95.0 24.40 26.50
GMCR 160115P00097500 P 01/15/16 97.5 26.65 28.45
GMCR 160115P00100000 P 01/15/16 100.0 29.05 30.75
GMCR 160115P00105000 P 01/15/16 105.0 33.80 35.65
GMCR 160115P00110000 P 01/15/16 110.0 38.35 40.55
GMCR 160115P00115000 P 01/15/16 115.0 43.15 45.30
GMCR 160115P00120000 P 01/15/16 120.0 47.35 50.30
GMCR 160115P00125000 P 01/15/16 125.0 52.20 54.95
GMCR 160115P00130000 P 01/15/16 130.0 57.15 60.65
GMCR 160115P00135000 P 01/15/16 135.0 62.25 64.95
GMCR 160115P00140000 P 01/15/16 140.0 67.15 70.50
GMCR 160115P00145000 P 01/15/16 145.0 72.10 75.50
GMCR 160115P00150000 P 01/15/16 150.0 77.10 80.70
GMCR 160115P00155000 P 01/15/16 155.0 82.10 85.50
GMCR 160115P00160000 P 01/15/16 160.0 87.15 89.90
GMCR 160115P00165000 P 01/15/16 165.0 92.10 95.75
GMCR 160115P00170000 P 01/15/16 170.0 97.15 100.35
GMCR 160115P00175000 P 01/15/16 175.0 102.05 105.40
GMCR 160115P00180000 P 01/15/16 180.0 107.10 110.40
GMCR 160115P00185000 P 01/15/16 185.0 112.10 115.65
GMCR 160115P00190000 P 01/15/16 190.0 117.05 120.65
GMCR 160115P00195000 P 01/15/16 195.0 122.00 125.65
GMCR 160115P00200000 P 01/15/16 200.0 127.05 130.40
GMCR 160115P00210000 P 01/15/16 210.0 137.00 140.40
GMCR 160115P00220000 P 01/15/16 220.0 147.00 150.65
GMCR 160115P00230000 P 01/15/16 230.0 157.00 160.65
GMCR 160318C00035000 C 03/18/16 35.0 35.40 38.25
GMCR 160318C00037500 C 03/18/16 37.5 32.65 35.80
GMCR 160318C00040000 C 03/18/16 40.0 30.10 33.40
GMCR 160318C00042500 C 03/18/16 42.5 27.90 31.05
GMCR 160318C00045000 C 03/18/16 45.0 26.00 28.15
GMCR 160318C00047500 C 03/18/16 47.5 23.80 25.95
GMCR 160318C00050000 C 03/18/16 50.0 21.85 24.75
GMCR 160318C00055000 C 03/18/16 55.0 18.00 19.90
GMCR 160318C00060000 C 03/18/16 60.0 14.35 16.35
GMCR 160318C00062500 C 03/18/16 62.5 12.85 14.70
GMCR 160318C00065000 C 03/18/16 65.0 11.70 13.00
GMCR 160318C00067500 C 03/18/16 67.5 10.25 11.30
GMCR 160318C00070000 C 03/18/16 70.0 9.00 10.20
GMCR 160318C00072500 C 03/18/16 72.5 8.10 8.90
GMCR 160318C00075000 C 03/18/16 75.0 7.50 7.90
GMCR 160318C00077500 C 03/18/16 77.5 6.05 6.95
GMCR 160318C00080000 C 03/18/16 80.0 5.25 6.15
GMCR 160318C00085000 C 03/18/16 85.0 4.00 4.60
GMCR 160318C00090000 C 03/18/16 90.0 2.91 3.55
GMCR 160318C00095000 C 03/18/16 95.0 2.21 2.76
GMCR 160318C00100000 C 03/18/16 100.0 1.58 2.24
GMCR 160318C00105000 C 03/18/16 105.0 1.12 1.89
GMCR 160318P00035000 P 03/18/16 35.0 0.00 0.58
GMCR 160318P00037500 P 03/18/16 37.5 0.16 0.57
GMCR 160318P00040000 P 03/18/16 40.0 0.30 0.69
GMCR 160318P00042500 P 03/18/16 42.5 0.48 0.89
GMCR 160318P00045000 P 03/18/16 45.0 0.71 1.12
GMCR 160318P00047500 P 03/18/16 47.5 0.87 1.44
GMCR 160318P00050000 P 03/18/16 50.0 1.19 1.77
GMCR 160318P00055000 P 03/18/16 55.0 2.07 2.85
GMCR 160318P00060000 P 03/18/16 60.0 3.50 4.35
GMCR 160318P00062500 P 03/18/16 62.5 4.35 5.25
GMCR 160318P00065000 P 03/18/16 65.0 5.55 6.25
GMCR 160318P00067500 P 03/18/16 67.5 6.40 7.40
GMCR 160318P00070000 P 03/18/16 70.0 7.65 8.65
GMCR 160318P00072500 P 03/18/16 72.5 9.15 9.90
GMCR 160318P00075000 P 03/18/16 75.0 10.40 11.45
GMCR 160318P00077500 P 03/18/16 77.5 11.90 13.00
GMCR 160318P00080000 P 03/18/16 80.0 13.80 14.65
GMCR 160318P00085000 P 03/18/16 85.0 17.35 19.00
GMCR 160318P00090000 P 03/18/16 90.0 21.35 23.00
GMCR 160318P00095000 P 03/18/16 95.0 25.20 27.00
GMCR 160318P00100000 P 03/18/16 100.0 29.55 31.50
GMCR 160318P00105000 P 03/18/16 105.0 33.45 36.45
GMCR 170120C00035000 C 01/20/17 35.0 35.00 38.80
GMCR 170120C00040000 C 01/20/17 40.0 31.30 34.20
GMCR 170120C00045000 C 01/20/17 45.0 26.75 31.00
GMCR 170120C00050000 C 01/20/17 50.0 23.05 27.40
GMCR 170120C00055000 C 01/20/17 55.0 20.10 24.10
GMCR 170120C00060000 C 01/20/17 60.0 18.15 20.45
GMCR 170120C00065000 C 01/20/17 65.0 14.50 18.50
GMCR 170120C00070000 C 01/20/17 70.0 13.40 16.15
GMCR 170120C00075000 C 01/20/17 75.0 11.65 12.85
GMCR 170120C00080000 C 01/20/17 80.0 10.20 11.00
GMCR 170120C00085000 C 01/20/17 85.0 8.30 9.10
GMCR 170120C00090000 C 01/20/17 90.0 6.00 8.20
GMCR 170120C00095000 C 01/20/17 95.0 5.20 7.10
GMCR 170120C00100000 C 01/20/17 100.0 5.10 6.00
GMCR 170120C00105000 C 01/20/17 105.0 4.20 5.20
GMCR 170120C00110000 C 01/20/17 110.0 3.45 4.50
GMCR 170120C00115000 C 01/20/17 115.0 2.86 3.85
GMCR 170120C00120000 C 01/20/17 120.0 2.38 3.35
GMCR 170120C00125000 C 01/20/17 125.0 1.22 2.84
GMCR 170120C00130000 C 01/20/17 130.0 0.83 2.45
GMCR 170120C00135000 C 01/20/17 135.0 1.33 2.10
GMCR 170120C00140000 C 01/20/17 140.0 1.09 1.81
GMCR 170120C00145000 C 01/20/17 145.0 0.76 2.67
GMCR 170120C00150000 C 01/20/17 150.0 0.90 1.55
GMCR 170120C00155000 C 01/20/17 155.0 0.17 1.40
GMCR 170120C00160000 C 01/20/17 160.0 0.15 1.28
GMCR 170120C00165000 C 01/20/17 165.0 0.36 1.34
GMCR 170120C00170000 C 01/20/17 170.0 0.40 1.19
GMCR 170120C00175000 C 01/20/17 175.0 0.17 1.03
GMCR 170120C00180000 C 01/20/17 180.0 0.00 1.00
GMCR 170120C00185000 C 01/20/17 185.0 0.04 1.00
GMCR 170120C00190000 C 01/20/17 190.0 0.00 1.00
GMCR 170120C00195000 C 01/20/17 195.0 0.00 1.00
GMCR 170120C00200000 C 01/20/17 200.0 0.00 1.00
GMCR 170120C00210000 C 01/20/17 210.0 0.00 0.81
GMCR 170120C00220000 C 01/20/17 220.0 0.00 0.60
GMCR 170120C00230000 C 01/20/17 230.0 0.00 0.61
GMCR 170120P00035000 P 01/20/17 35.0 0.23 2.39
GMCR 170120P00040000 P 01/20/17 40.0 1.11 2.20
GMCR 170120P00045000 P 01/20/17 45.0 2.76 3.40
GMCR 170120P00050000 P 01/20/17 50.0 3.35 4.70
GMCR 170120P00055000 P 01/20/17 55.0 5.30 6.40
GMCR 170120P00060000 P 01/20/17 60.0 6.75 8.30
GMCR 170120P00065000 P 01/20/17 65.0 8.85 10.75
GMCR 170120P00070000 P 01/20/17 70.0 11.15 13.60
GMCR 170120P00075000 P 01/20/17 75.0 14.05 16.20
GMCR 170120P00080000 P 01/20/17 80.0 17.35 19.70
GMCR 170120P00085000 P 01/20/17 85.0 21.70 23.25
GMCR 170120P00090000 P 01/20/17 90.0 25.30 26.90
GMCR 170120P00095000 P 01/20/17 95.0 27.40 30.70
GMCR 170120P00100000 P 01/20/17 100.0 33.10 34.90
GMCR 170120P00105000 P 01/20/17 105.0 36.75 39.10
GMCR 170120P00110000 P 01/20/17 110.0 41.00 43.35
GMCR 170120P00115000 P 01/20/17 115.0 45.40 47.70
GMCR 170120P00120000 P 01/20/17 120.0 49.85 52.20
GMCR 170120P00125000 P 01/20/17 125.0 54.40 56.75
GMCR 170120P00130000 P 01/20/17 130.0 59.00 61.75
GMCR 170120P00135000 P 01/20/17 135.0 63.70 66.35
GMCR 170120P00140000 P 01/20/17 140.0 67.85 71.70
GMCR 170120P00145000 P 01/20/17 145.0 73.20 76.10
GMCR 170120P00150000 P 01/20/17 150.0 77.55 81.40
GMCR 170120P00155000 P 01/20/17 155.0 82.40 86.20
GMCR 170120P00160000 P 01/20/17 160.0 87.30 91.00
GMCR 170120P00165000 P 01/20/17 165.0 92.25 96.00
GMCR 170120P00170000 P 01/20/17 170.0 97.20 100.95
GMCR 170120P00175000 P 01/20/17 175.0 102.15 105.95
GMCR 170120P00180000 P 01/20/17 180.0 107.10 110.90
GMCR 170120P00185000 P 01/20/17 185.0 112.10 115.90
GMCR 170120P00190000 P 01/20/17 190.0 117.05 120.85
GMCR 170120P00195000 P 01/20/17 195.0 122.05 125.85
GMCR 170120P00200000 P 01/20/17 200.0 127.05 130.80
GMCR 170120P00210000 P 01/20/17 210.0 137.05 140.80
GMCR 170120P00220000 P 01/20/17 220.0 147.05 150.80
GMCR 170120P00230000 P 01/20/17 230.0 157.00 160.80

OPRA data is delayed 15 minutes.