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 (2016-01-22)Premium Content

Keurig Green Mountain Inc (GMCR)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GMCR 160219C00030000 C 02/19/16 30.0 57.75 62.40
GMCR 160219C00032500 C 02/19/16 32.5 55.25 59.90
GMCR 160219C00035000 C 02/19/16 35.0 52.75 57.40
GMCR 160219C00037500 C 02/19/16 37.5 50.25 54.90
GMCR 160219C00040000 C 02/19/16 40.0 47.75 52.40
GMCR 160219C00042500 C 02/19/16 42.5 45.25 49.90
GMCR 160219C00045000 C 02/19/16 45.0 42.75 47.40
GMCR 160219C00047500 C 02/19/16 47.5 40.25 44.90
GMCR 160219C00049000 C 02/19/16 49.0 38.70 43.40
GMCR 160219C00049500 C 02/19/16 49.5 38.15 42.90
GMCR 160219C00050000 C 02/19/16 50.0 37.70 42.40
GMCR 160219C00050500 C 02/19/16 50.5 37.15 41.90
GMCR 160219C00051000 C 02/19/16 51.0 36.70 41.40
GMCR 160219C00051500 C 02/19/16 51.5 36.15 40.90
GMCR 160219C00052000 C 02/19/16 52.0 35.70 40.40
GMCR 160219C00052500 C 02/19/16 52.5 35.15 39.90
GMCR 160219C00053000 C 02/19/16 53.0 34.70 39.40
GMCR 160219C00053500 C 02/19/16 53.5 34.15 38.90
GMCR 160219C00054000 C 02/19/16 54.0 33.70 38.40
GMCR 160219C00054500 C 02/19/16 54.5 33.15 37.90
GMCR 160219C00055000 C 02/19/16 55.0 32.75 37.40
GMCR 160219C00055500 C 02/19/16 55.5 32.15 36.90
GMCR 160219C00056000 C 02/19/16 56.0 31.70 36.40
GMCR 160219C00056500 C 02/19/16 56.5 31.15 35.90
GMCR 160219C00057000 C 02/19/16 57.0 30.70 35.40
GMCR 160219C00057500 C 02/19/16 57.5 30.15 34.90
GMCR 160219C00058000 C 02/19/16 58.0 29.70 34.40
GMCR 160219C00058500 C 02/19/16 58.5 29.15 33.90
GMCR 160219C00059000 C 02/19/16 59.0 28.70 33.40
GMCR 160219C00059500 C 02/19/16 59.5 28.15 32.90
GMCR 160219C00060000 C 02/19/16 60.0 27.70 32.40
GMCR 160219C00060500 C 02/19/16 60.5 27.15 31.90
GMCR 160219C00061000 C 02/19/16 61.0 26.70 31.40
GMCR 160219C00061500 C 02/19/16 61.5 26.15 30.90
GMCR 160219C00062000 C 02/19/16 62.0 25.70 30.40
GMCR 160219C00062500 C 02/19/16 62.5 25.15 29.90
GMCR 160219C00063000 C 02/19/16 63.0 24.70 29.40
GMCR 160219C00064000 C 02/19/16 64.0 23.70 28.40
GMCR 160219C00065000 C 02/19/16 65.0 23.00 27.40
GMCR 160219C00066000 C 02/19/16 66.0 21.70 26.40
GMCR 160219C00067000 C 02/19/16 67.0 20.70 25.40
GMCR 160219C00067500 C 02/19/16 67.5 20.15 24.90
GMCR 160219C00068000 C 02/19/16 68.0 19.70 24.40
GMCR 160219C00069000 C 02/19/16 69.0 18.70 23.40
GMCR 160219C00070000 C 02/19/16 70.0 18.00 22.40
GMCR 160219C00072500 C 02/19/16 72.5 15.15 19.90
GMCR 160219C00075000 C 02/19/16 75.0 12.70 17.40
GMCR 160219C00077000 C 02/19/16 77.0 10.70 15.40
GMCR 160219C00077500 C 02/19/16 77.5 10.25 14.90
GMCR 160219C00078000 C 02/19/16 78.0 9.70 14.40
GMCR 160219C00079000 C 02/19/16 79.0 8.75 13.40
GMCR 160219C00080000 C 02/19/16 80.0 7.75 12.40
GMCR 160219C00081000 C 02/19/16 81.0 6.75 11.40
GMCR 160219C00081500 C 02/19/16 81.5 6.25 10.90
GMCR 160219C00082000 C 02/19/16 82.0 5.75 10.40
GMCR 160219C00082500 C 02/19/16 82.5 5.30 9.90
GMCR 160219C00083000 C 02/19/16 83.0 5.00 9.50
GMCR 160219C00083500 C 02/19/16 83.5 4.50 9.00
GMCR 160219C00084000 C 02/19/16 84.0 4.00 8.50
GMCR 160219C00084500 C 02/19/16 84.5 3.50 8.00
GMCR 160219C00085000 C 02/19/16 85.0 3.00 7.50
GMCR 160219C00085500 C 02/19/16 85.5 2.71 6.90
GMCR 160219C00086000 C 02/19/16 86.0 2.00 6.50
GMCR 160219C00086500 C 02/19/16 86.5 1.50 6.00
GMCR 160219C00087000 C 02/19/16 87.0 1.75 5.55
GMCR 160219C00087500 C 02/19/16 87.5 1.30 5.05
GMCR 160219C00088000 C 02/19/16 88.0 0.05 4.90
GMCR 160219C00088500 C 02/19/16 88.5 0.50 3.80
GMCR 160219C00089000 C 02/19/16 89.0 0.05 4.75
GMCR 160219C00089500 C 02/19/16 89.5 0.00 3.95
GMCR 160219C00090000 C 02/19/16 90.0 0.20 0.95
GMCR 160219C00090500 C 02/19/16 90.5 0.00 3.30
GMCR 160219C00091000 C 02/19/16 91.0 0.00 0.15
GMCR 160219C00091500 C 02/19/16 91.5 0.00 0.20
GMCR 160219C00092000 C 02/19/16 92.0 0.00 0.13
GMCR 160219C00092500 C 02/19/16 92.5 0.01 0.06
GMCR 160219C00093000 C 02/19/16 93.0 0.00 2.46
GMCR 160219C00093500 C 02/19/16 93.5 0.00 4.90
GMCR 160219C00094000 C 02/19/16 94.0 0.00 4.90
GMCR 160219C00094500 C 02/19/16 94.5 0.00 4.90
GMCR 160219C00095000 C 02/19/16 95.0 0.01 0.05
GMCR 160219C00095500 C 02/19/16 95.5 0.00 4.90
GMCR 160219C00096000 C 02/19/16 96.0 0.00 4.90
GMCR 160219C00097000 C 02/19/16 97.0 0.00 4.90
GMCR 160219C00097500 C 02/19/16 97.5 0.00 4.75
GMCR 160219C00098000 C 02/19/16 98.0 0.00 4.90
GMCR 160219C00099000 C 02/19/16 99.0 0.00 4.90
GMCR 160219C00100000 C 02/19/16 100.0 0.00 4.90
GMCR 160219C00101000 C 02/19/16 101.0 0.00 4.90
GMCR 160219C00102000 C 02/19/16 102.0 0.00 4.90
GMCR 160219C00105000 C 02/19/16 105.0 0.00 0.04
GMCR 160219C00110000 C 02/19/16 110.0 0.00 0.02
GMCR 160219C00115000 C 02/19/16 115.0 0.00 0.02
GMCR 160219C00120000 C 02/19/16 120.0 0.00 0.01
GMCR 160219C00125000 C 02/19/16 125.0 0.00 0.01
GMCR 160219C00130000 C 02/19/16 130.0 0.00 3.05
GMCR 160219P00030000 P 02/19/16 30.0 0.00 0.02
GMCR 160219P00032500 P 02/19/16 32.5 0.00 0.02
GMCR 160219P00035000 P 02/19/16 35.0 0.00 0.02
GMCR 160219P00037500 P 02/19/16 37.5 0.00 0.02
GMCR 160219P00040000 P 02/19/16 40.0 0.00 0.02
GMCR 160219P00042500 P 02/19/16 42.5 0.00 0.02
GMCR 160219P00045000 P 02/19/16 45.0 0.00 0.02
GMCR 160219P00047500 P 02/19/16 47.5 0.00 0.02
GMCR 160219P00049000 P 02/19/16 49.0 0.00 0.02
GMCR 160219P00049500 P 02/19/16 49.5 0.00 0.02
GMCR 160219P00050000 P 02/19/16 50.0 0.00 0.02
GMCR 160219P00050500 P 02/19/16 50.5 0.00 0.05
GMCR 160219P00051000 P 02/19/16 51.0 0.00 4.90
GMCR 160219P00051500 P 02/19/16 51.5 0.00 4.90
GMCR 160219P00052000 P 02/19/16 52.0 0.00 0.05
GMCR 160219P00052500 P 02/19/16 52.5 0.00 3.25
GMCR 160219P00053000 P 02/19/16 53.0 0.00 0.05
GMCR 160219P00053500 P 02/19/16 53.5 0.00 4.90
GMCR 160219P00054000 P 02/19/16 54.0 0.00 0.05
GMCR 160219P00054500 P 02/19/16 54.5 0.00 0.05
GMCR 160219P00055000 P 02/19/16 55.0 0.00 0.05
GMCR 160219P00055500 P 02/19/16 55.5 0.00 0.05
GMCR 160219P00056000 P 02/19/16 56.0 0.00 0.05
GMCR 160219P00056500 P 02/19/16 56.5 0.00 0.05
GMCR 160219P00057000 P 02/19/16 57.0 0.00 0.05
GMCR 160219P00057500 P 02/19/16 57.5 0.00 4.90
GMCR 160219P00058000 P 02/19/16 58.0 0.00 0.05
GMCR 160219P00058500 P 02/19/16 58.5 0.00 4.90
GMCR 160219P00059000 P 02/19/16 59.0 0.00 4.75
GMCR 160219P00059500 P 02/19/16 59.5 0.00 0.05
GMCR 160219P00060000 P 02/19/16 60.0 0.00 0.05
GMCR 160219P00060500 P 02/19/16 60.5 0.00 0.05
GMCR 160219P00061000 P 02/19/16 61.0 0.00 0.05
GMCR 160219P00061500 P 02/19/16 61.5 0.00 0.05
GMCR 160219P00062000 P 02/19/16 62.0 0.00 0.05
GMCR 160219P00062500 P 02/19/16 62.5 0.00 0.05
GMCR 160219P00063000 P 02/19/16 63.0 0.00 0.05
GMCR 160219P00064000 P 02/19/16 64.0 0.00 0.05
GMCR 160219P00065000 P 02/19/16 65.0 0.00 0.06
GMCR 160219P00066000 P 02/19/16 66.0 0.00 0.08
GMCR 160219P00067000 P 02/19/16 67.0 0.01 0.08
GMCR 160219P00067500 P 02/19/16 67.5 0.00 0.10
GMCR 160219P00068000 P 02/19/16 68.0 0.00 0.10
GMCR 160219P00069000 P 02/19/16 69.0 0.00 0.10
GMCR 160219P00070000 P 02/19/16 70.0 0.00 0.10
GMCR 160219P00072500 P 02/19/16 72.5 0.00 0.09
GMCR 160219P00075000 P 02/19/16 75.0 0.03 0.08
GMCR 160219P00077000 P 02/19/16 77.0 0.00 0.10
GMCR 160219P00077500 P 02/19/16 77.5 0.00 0.10
GMCR 160219P00078000 P 02/19/16 78.0 0.00 0.10
GMCR 160219P00079000 P 02/19/16 79.0 0.00 0.10
GMCR 160219P00080000 P 02/19/16 80.0 0.08 0.17
GMCR 160219P00081000 P 02/19/16 81.0 0.00 0.25
GMCR 160219P00081500 P 02/19/16 81.5 0.00 4.90
GMCR 160219P00082000 P 02/19/16 82.0 0.00 4.90
GMCR 160219P00082500 P 02/19/16 82.5 0.00 4.50
GMCR 160219P00083000 P 02/19/16 83.0 0.00 4.90
GMCR 160219P00083500 P 02/19/16 83.5 0.00 4.90
GMCR 160219P00084000 P 02/19/16 84.0 0.00 4.85
GMCR 160219P00084500 P 02/19/16 84.5 0.00 4.50
GMCR 160219P00085000 P 02/19/16 85.0 0.20 0.40
GMCR 160219P00085500 P 02/19/16 85.5 0.00 4.90
GMCR 160219P00086000 P 02/19/16 86.0 0.00 4.90
GMCR 160219P00086500 P 02/19/16 86.5 0.00 4.45
GMCR 160219P00087000 P 02/19/16 87.0 0.00 4.90
GMCR 160219P00087500 P 02/19/16 87.5 0.00 2.20
GMCR 160219P00088000 P 02/19/16 88.0 0.00 0.80
GMCR 160219P00088500 P 02/19/16 88.5 0.00 4.85
GMCR 160219P00089000 P 02/19/16 89.0 0.00 1.50
GMCR 160219P00089500 P 02/19/16 89.5 0.35 3.15
GMCR 160219P00090000 P 02/19/16 90.0 0.20 0.75
GMCR 160219P00090500 P 02/19/16 90.5 0.00 3.50
GMCR 160219P00091000 P 02/19/16 91.0 0.00 4.90
GMCR 160219P00091500 P 02/19/16 91.5 0.10 4.90
GMCR 160219P00092000 P 02/19/16 92.0 0.45 4.90
GMCR 160219P00092500 P 02/19/16 92.5 0.70 5.00
GMCR 160219P00093000 P 02/19/16 93.0 0.95 5.40
GMCR 160219P00093500 P 02/19/16 93.5 1.20 5.80
GMCR 160219P00094000 P 02/19/16 94.0 1.65 6.40
GMCR 160219P00094500 P 02/19/16 94.5 2.10 6.80
GMCR 160219P00095000 P 02/19/16 95.0 2.60 7.40
GMCR 160219P00095500 P 02/19/16 95.5 3.15 7.80
GMCR 160219P00096000 P 02/19/16 96.0 3.65 8.40
GMCR 160219P00097000 P 02/19/16 97.0 4.65 9.40
GMCR 160219P00097500 P 02/19/16 97.5 5.55 9.80
GMCR 160219P00098000 P 02/19/16 98.0 6.05 10.40
GMCR 160219P00099000 P 02/19/16 99.0 7.20 11.40
GMCR 160219P00100000 P 02/19/16 100.0 8.20 12.40
GMCR 160219P00101000 P 02/19/16 101.0 9.10 13.40
GMCR 160219P00102000 P 02/19/16 102.0 10.20 14.40
GMCR 160219P00105000 P 02/19/16 105.0 13.20 17.40
GMCR 160219P00110000 P 02/19/16 110.0 18.05 22.40
GMCR 160219P00115000 P 02/19/16 115.0 23.05 27.40
GMCR 160219P00120000 P 02/19/16 120.0 28.05 32.40
GMCR 160219P00125000 P 02/19/16 125.0 33.05 37.40
GMCR 160219P00130000 P 02/19/16 130.0 38.20 42.40
GMCR 160226C00078000 C 02/26/16 78.0 9.85 14.50
GMCR 160226C00079000 C 02/26/16 79.0 8.85 13.50
GMCR 160226C00080000 C 02/26/16 80.0 8.00 12.60
GMCR 160226C00081000 C 02/26/16 81.0 7.00 11.60
GMCR 160226C00081500 C 02/26/16 81.5 6.50 11.00
GMCR 160226C00082000 C 02/26/16 82.0 6.00 10.60
GMCR 160226C00082500 C 02/26/16 82.5 5.50 10.00
GMCR 160226C00083000 C 02/26/16 83.0 5.00 9.60
GMCR 160226C00083500 C 02/26/16 83.5 4.50 9.20
GMCR 160226C00084000 C 02/26/16 84.0 4.65 8.60
GMCR 160226C00084500 C 02/26/16 84.5 3.55 7.75
GMCR 160226C00085000 C 02/26/16 85.0 3.10 7.35
GMCR 160226C00085500 C 02/26/16 85.5 2.62 6.75
GMCR 160226C00086000 C 02/26/16 86.0 2.15 6.40
GMCR 160226C00086500 C 02/26/16 86.5 1.65 6.20
GMCR 160226C00087000 C 02/26/16 87.0 1.75 5.80
GMCR 160226C00087500 C 02/26/16 87.5 0.70 5.25
GMCR 160226C00088000 C 02/26/16 88.0 0.95 5.00
GMCR 160226C00088500 C 02/26/16 88.5 0.00 4.90
GMCR 160226C00089000 C 02/26/16 89.0 0.20 2.70
GMCR 160226C00089500 C 02/26/16 89.5 0.00 4.90
GMCR 160226C00090000 C 02/26/16 90.0 0.00 4.60
GMCR 160226C00090500 C 02/26/16 90.5 0.00 4.05
GMCR 160226C00091000 C 02/26/16 91.0 0.00 3.10
GMCR 160226C00091500 C 02/26/16 91.5 0.00 1.82
GMCR 160226C00092000 C 02/26/16 92.0 0.00 1.06
GMCR 160226C00092500 C 02/26/16 92.5 0.00 0.10
GMCR 160226C00093000 C 02/26/16 93.0 0.00 1.03
GMCR 160226C00093500 C 02/26/16 93.5 0.00 1.03
GMCR 160226C00094000 C 02/26/16 94.0 0.00 1.03
GMCR 160226C00094500 C 02/26/16 94.5 0.00 1.03
GMCR 160226C00095000 C 02/26/16 95.0 0.00 1.03
GMCR 160226C00096000 C 02/26/16 96.0 0.00 1.03
GMCR 160226C00097000 C 02/26/16 97.0 0.00 1.03
GMCR 160226C00098000 C 02/26/16 98.0 0.00 1.03
GMCR 160226C00099000 C 02/26/16 99.0 0.00 1.03
GMCR 160226C00100000 C 02/26/16 100.0 0.00 1.03
GMCR 160226C00101000 C 02/26/16 101.0 0.00 1.03
GMCR 160226C00102000 C 02/26/16 102.0 0.00 1.03
GMCR 160226P00078000 P 02/26/16 78.0 0.00 1.91
GMCR 160226P00079000 P 02/26/16 79.0 0.00 2.23
GMCR 160226P00080000 P 02/26/16 80.0 0.00 2.47
GMCR 160226P00081000 P 02/26/16 81.0 0.00 2.63
GMCR 160226P00081500 P 02/26/16 81.5 0.00 2.66
GMCR 160226P00082000 P 02/26/16 82.0 0.00 2.58
GMCR 160226P00082500 P 02/26/16 82.5 0.00 2.53
GMCR 160226P00083000 P 02/26/16 83.0 0.00 2.68
GMCR 160226P00083500 P 02/26/16 83.5 0.00 2.95
GMCR 160226P00084000 P 02/26/16 84.0 0.00 3.20
GMCR 160226P00084500 P 02/26/16 84.5 0.00 3.20
GMCR 160226P00085000 P 02/26/16 85.0 0.00 3.20
GMCR 160226P00085500 P 02/26/16 85.5 0.00 3.15
GMCR 160226P00086000 P 02/26/16 86.0 0.00 3.15
GMCR 160226P00086500 P 02/26/16 86.5 0.00 3.10
GMCR 160226P00087000 P 02/26/16 87.0 0.00 3.15
GMCR 160226P00087500 P 02/26/16 87.5 0.00 3.15
GMCR 160226P00088000 P 02/26/16 88.0 0.00 3.25
GMCR 160226P00088500 P 02/26/16 88.5 0.00 0.65
GMCR 160226P00089000 P 02/26/16 89.0 0.00 3.70
GMCR 160226P00089500 P 02/26/16 89.5 0.00 3.90
GMCR 160226P00090000 P 02/26/16 90.0 0.00 4.20
GMCR 160226P00090500 P 02/26/16 90.5 0.00 4.65
GMCR 160226P00091000 P 02/26/16 91.0 0.00 4.90
GMCR 160226P00091500 P 02/26/16 91.5 0.00 4.90
GMCR 160226P00092000 P 02/26/16 92.0 0.50 4.90
GMCR 160226P00092500 P 02/26/16 92.5 0.75 5.00
GMCR 160226P00093000 P 02/26/16 93.0 0.95 5.40
GMCR 160226P00093500 P 02/26/16 93.5 1.20 6.00
GMCR 160226P00094000 P 02/26/16 94.0 1.65 6.40
GMCR 160226P00094500 P 02/26/16 94.5 2.15 6.80
GMCR 160226P00095000 P 02/26/16 95.0 2.65 7.40
GMCR 160226P00096000 P 02/26/16 96.0 3.65 8.40
GMCR 160226P00097000 P 02/26/16 97.0 4.65 9.40
GMCR 160226P00098000 P 02/26/16 98.0 6.05 10.40
GMCR 160226P00099000 P 02/26/16 99.0 7.05 11.40
GMCR 160226P00100000 P 02/26/16 100.0 8.05 12.40
GMCR 160226P00101000 P 02/26/16 101.0 9.05 13.40
GMCR 160226P00102000 P 02/26/16 102.0 10.05 14.40
GMCR 160304C00080000 C 03/04/16 80.0 8.15 12.60
GMCR 160304C00081000 C 03/04/16 81.0 7.25 11.60
GMCR 160304C00081500 C 03/04/16 81.5 6.80 11.20
GMCR 160304C00082000 C 03/04/16 82.0 6.20 10.40
GMCR 160304C00082500 C 03/04/16 82.5 6.40 10.20
GMCR 160304C00083000 C 03/04/16 83.0 5.35 9.40
GMCR 160304C00083500 C 03/04/16 83.5 4.80 9.00
GMCR 160304C00084000 C 03/04/16 84.0 4.40 8.55
GMCR 160304C00084500 C 03/04/16 84.5 3.85 8.00
GMCR 160304C00085000 C 03/04/16 85.0 3.45 7.50
GMCR 160304C00085500 C 03/04/16 85.5 2.97 7.00
GMCR 160304C00086000 C 03/04/16 86.0 2.52 6.55
GMCR 160304C00086500 C 03/04/16 86.5 2.55 6.40
GMCR 160304C00087000 C 03/04/16 87.0 1.57 5.60
GMCR 160304C00087500 C 03/04/16 87.5 1.65 5.60
GMCR 160304C00088000 C 03/04/16 88.0 0.82 5.20
GMCR 160304C00088500 C 03/04/16 88.5 0.42 4.90
GMCR 160304C00089000 C 03/04/16 89.0 0.00 4.90
GMCR 160304C00089500 C 03/04/16 89.5 0.15 3.60
GMCR 160304C00090000 C 03/04/16 90.0 1.16 2.69
GMCR 160304C00090500 C 03/04/16 90.5 0.00 2.37
GMCR 160304C00091000 C 03/04/16 91.0 0.00 3.90
GMCR 160304C00091500 C 03/04/16 91.5 0.00 2.78
GMCR 160304C00092000 C 03/04/16 92.0 0.00 1.64
GMCR 160304C00092500 C 03/04/16 92.5 0.00 1.06
GMCR 160304C00093000 C 03/04/16 93.0 0.00 1.04
GMCR 160304C00093500 C 03/04/16 93.5 0.00 1.03
GMCR 160304C00094000 C 03/04/16 94.0 0.00 1.03
GMCR 160304C00094500 C 03/04/16 94.5 0.00 1.03
GMCR 160304C00095000 C 03/04/16 95.0 0.00 1.03
GMCR 160304C00096000 C 03/04/16 96.0 0.00 1.03
GMCR 160304C00097000 C 03/04/16 97.0 0.00 1.03
GMCR 160304C00098000 C 03/04/16 98.0 0.00 1.03
GMCR 160304P00080000 P 03/04/16 80.0 0.00 2.86
GMCR 160304P00081000 P 03/04/16 81.0 0.00 2.83
GMCR 160304P00081500 P 03/04/16 81.5 0.00 2.99
GMCR 160304P00082000 P 03/04/16 82.0 0.00 3.25
GMCR 160304P00082500 P 03/04/16 82.5 0.00 3.70
GMCR 160304P00083000 P 03/04/16 83.0 0.00 3.60
GMCR 160304P00083500 P 03/04/16 83.5 0.00 3.65
GMCR 160304P00084000 P 03/04/16 84.0 0.00 3.60
GMCR 160304P00084500 P 03/04/16 84.5 0.00 3.65
GMCR 160304P00085000 P 03/04/16 85.0 0.00 3.60
GMCR 160304P00085500 P 03/04/16 85.5 0.00 3.55
GMCR 160304P00086000 P 03/04/16 86.0 0.00 3.55
GMCR 160304P00086500 P 03/04/16 86.5 0.00 3.55
GMCR 160304P00087000 P 03/04/16 87.0 0.00 3.55
GMCR 160304P00087500 P 03/04/16 87.5 0.00 3.65
GMCR 160304P00088000 P 03/04/16 88.0 0.00 3.75
GMCR 160304P00088500 P 03/04/16 88.5 0.00 3.90
GMCR 160304P00089000 P 03/04/16 89.0 0.00 4.15
GMCR 160304P00089500 P 03/04/16 89.5 0.00 4.45
GMCR 160304P00090000 P 03/04/16 90.0 0.00 4.75
GMCR 160304P00090500 P 03/04/16 90.5 0.00 4.90
GMCR 160304P00091000 P 03/04/16 91.0 0.00 4.90
GMCR 160304P00091500 P 03/04/16 91.5 0.00 4.90
GMCR 160304P00092000 P 03/04/16 92.0 0.60 4.90
GMCR 160304P00092500 P 03/04/16 92.5 0.80 5.00
GMCR 160304P00093000 P 03/04/16 93.0 1.27 5.40
GMCR 160304P00093500 P 03/04/16 93.5 1.67 6.00
GMCR 160304P00094000 P 03/04/16 94.0 1.70 6.40
GMCR 160304P00094500 P 03/04/16 94.5 2.24 6.95
GMCR 160304P00095000 P 03/04/16 95.0 2.65 7.40
GMCR 160304P00096000 P 03/04/16 96.0 3.65 8.40
GMCR 160304P00097000 P 03/04/16 97.0 4.65 9.40
GMCR 160304P00098000 P 03/04/16 98.0 6.05 10.40
GMCR 160311C00080000 C 03/11/16 80.0 8.35 12.40
GMCR 160311C00081000 C 03/11/16 81.0 7.95 11.80
GMCR 160311C00081500 C 03/11/16 81.5 7.45 11.40
GMCR 160311C00082000 C 03/11/16 82.0 7.00 10.80
GMCR 160311C00082500 C 03/11/16 82.5 5.85 9.95
GMCR 160311C00083000 C 03/11/16 83.0 6.05 9.80
GMCR 160311C00083500 C 03/11/16 83.5 4.90 9.05
GMCR 160311C00084000 C 03/11/16 84.0 5.10 9.00
GMCR 160311C00084500 C 03/11/16 84.5 4.00 8.20
GMCR 160311C00085000 C 03/11/16 85.0 4.10 8.00
GMCR 160311C00085500 C 03/11/16 85.5 3.60 7.60
GMCR 160311C00086000 C 03/11/16 86.0 3.10 7.20
GMCR 160311C00086500 C 03/11/16 86.5 2.27 6.25
GMCR 160311C00087000 C 03/11/16 87.0 1.82 6.20
GMCR 160311C00087500 C 03/11/16 87.5 1.27 5.50
GMCR 160311C00088000 C 03/11/16 88.0 0.87 5.25
GMCR 160311C00088500 C 03/11/16 88.5 0.60 5.00
GMCR 160311C00089000 C 03/11/16 89.0 0.40 2.94
GMCR 160311C00089500 C 03/11/16 89.5 0.25 2.44
GMCR 160311C00090000 C 03/11/16 90.0 1.25 2.69
GMCR 160311C00090500 C 03/11/16 90.5 0.00 4.75
GMCR 160311C00091000 C 03/11/16 91.0 0.00 4.50
GMCR 160311C00091500 C 03/11/16 91.5 0.00 3.55
GMCR 160311C00092000 C 03/11/16 92.0 0.00 2.42
GMCR 160311C00092500 C 03/11/16 92.5 0.00 1.24
GMCR 160311C00093000 C 03/11/16 93.0 0.00 1.05
GMCR 160311C00093500 C 03/11/16 93.5 0.00 1.04
GMCR 160311C00094000 C 03/11/16 94.0 0.00 1.03
GMCR 160311C00094500 C 03/11/16 94.5 0.00 1.03
GMCR 160311C00095000 C 03/11/16 95.0 0.00 1.03
GMCR 160311C00096000 C 03/11/16 96.0 0.00 1.03
GMCR 160311C00097000 C 03/11/16 97.0 0.00 1.03
GMCR 160311C00098000 C 03/11/16 98.0 0.00 1.03
GMCR 160311P00080000 P 03/11/16 80.0 0.00 3.35
GMCR 160311P00081000 P 03/11/16 81.0 0.00 3.95
GMCR 160311P00081500 P 03/11/16 81.5 0.00 4.00
GMCR 160311P00082000 P 03/11/16 82.0 0.00 4.00
GMCR 160311P00082500 P 03/11/16 82.5 0.00 4.00
GMCR 160311P00083000 P 03/11/16 83.0 0.00 4.05
GMCR 160311P00083500 P 03/11/16 83.5 0.00 4.05
GMCR 160311P00084000 P 03/11/16 84.0 0.00 4.00
GMCR 160311P00084500 P 03/11/16 84.5 0.00 3.95
GMCR 160311P00085000 P 03/11/16 85.0 0.00 3.90
GMCR 160311P00085500 P 03/11/16 85.5 0.05 3.90
GMCR 160311P00086000 P 03/11/16 86.0 0.00 3.90
GMCR 160311P00086500 P 03/11/16 86.5 0.00 3.90
GMCR 160311P00087000 P 03/11/16 87.0 0.00 3.95
GMCR 160311P00087500 P 03/11/16 87.5 0.00 4.05
GMCR 160311P00088000 P 03/11/16 88.0 0.00 4.20
GMCR 160311P00088500 P 03/11/16 88.5 0.00 4.40
GMCR 160311P00089000 P 03/11/16 89.0 0.00 4.60
GMCR 160311P00089500 P 03/11/16 89.5 0.00 4.75
GMCR 160311P00090000 P 03/11/16 90.0 0.00 4.75
GMCR 160311P00090500 P 03/11/16 90.5 0.00 4.75
GMCR 160311P00091000 P 03/11/16 91.0 0.10 4.75
GMCR 160311P00091500 P 03/11/16 91.5 0.50 4.90
GMCR 160311P00092000 P 03/11/16 92.0 0.65 4.90
GMCR 160311P00092500 P 03/11/16 92.5 0.80 5.00
GMCR 160311P00093000 P 03/11/16 93.0 1.22 5.45
GMCR 160311P00093500 P 03/11/16 93.5 1.67 5.95
GMCR 160311P00094000 P 03/11/16 94.0 1.90 6.40
GMCR 160311P00094500 P 03/11/16 94.5 2.67 6.95
GMCR 160311P00095000 P 03/11/16 95.0 2.69 7.30
GMCR 160311P00096000 P 03/11/16 96.0 3.85 8.40
GMCR 160311P00097000 P 03/11/16 97.0 4.90 9.40
GMCR 160311P00098000 P 03/11/16 98.0 6.05 10.40
GMCR 160318C00022500 C 03/18/16 22.5 65.20 69.90
GMCR 160318C00025000 C 03/18/16 25.0 62.70 67.45
GMCR 160318C00027500 C 03/18/16 27.5 60.30 64.95
GMCR 160318C00030000 C 03/18/16 30.0 57.70 62.45
GMCR 160318C00032500 C 03/18/16 32.5 55.30 59.95
GMCR 160318C00035000 C 03/18/16 35.0 52.80 57.45
GMCR 160318C00037500 C 03/18/16 37.5 50.30 54.95
GMCR 160318C00040000 C 03/18/16 40.0 47.75 52.50
GMCR 160318C00042500 C 03/18/16 42.5 45.30 50.00
GMCR 160318C00045000 C 03/18/16 45.0 42.75 47.50
GMCR 160318C00047500 C 03/18/16 47.5 40.35 45.00
GMCR 160318C00050000 C 03/18/16 50.0 37.90 42.50
GMCR 160318C00052500 C 03/18/16 52.5 35.50 40.00
GMCR 160318C00055000 C 03/18/16 55.0 32.90 37.50
GMCR 160318C00057500 C 03/18/16 57.5 30.60 35.05
GMCR 160318C00060000 C 03/18/16 60.0 28.05 32.60
GMCR 160318C00062500 C 03/18/16 62.5 25.65 30.05
GMCR 160318C00065000 C 03/18/16 65.0 23.10 27.65
GMCR 160318C00067500 C 03/18/16 67.5 20.65 25.10
GMCR 160318C00070000 C 03/18/16 70.0 18.55 22.70
GMCR 160318C00072500 C 03/18/16 72.5 15.85 20.30
GMCR 160318C00075000 C 03/18/16 75.0 13.35 17.90
GMCR 160318C00077500 C 03/18/16 77.5 11.00 15.50
GMCR 160318C00080000 C 03/18/16 80.0 10.30 13.05
GMCR 160318C00082500 C 03/18/16 82.5 7.80 10.50
GMCR 160318C00085000 C 03/18/16 85.0 5.00 6.40
GMCR 160318C00087500 C 03/18/16 87.5 1.55 6.00
GMCR 160318C00090000 C 03/18/16 90.0 1.50 1.90
GMCR 160318C00092500 C 03/18/16 92.5 0.05 0.12
GMCR 160318C00095000 C 03/18/16 95.0 0.05 0.10
GMCR 160318C00097500 C 03/18/16 97.5 0.00 1.03
GMCR 160318C00100000 C 03/18/16 100.0 0.02 0.04
GMCR 160318C00105000 C 03/18/16 105.0 0.01 1.03
GMCR 160318C00110000 C 03/18/16 110.0 0.01 0.06
GMCR 160318P00022500 P 03/18/16 22.5 0.00 0.03
GMCR 160318P00025000 P 03/18/16 25.0 0.00 0.04
GMCR 160318P00027500 P 03/18/16 27.5 0.00 0.02
GMCR 160318P00030000 P 03/18/16 30.0 0.00 0.10
GMCR 160318P00032500 P 03/18/16 32.5 0.00 1.03
GMCR 160318P00035000 P 03/18/16 35.0 0.00 0.15
GMCR 160318P00037500 P 03/18/16 37.5 0.00 1.04
GMCR 160318P00040000 P 03/18/16 40.0 0.01 0.29
GMCR 160318P00042500 P 03/18/16 42.5 0.00 0.38
GMCR 160318P00045000 P 03/18/16 45.0 0.01 0.39
GMCR 160318P00047500 P 03/18/16 47.5 0.00 1.04
GMCR 160318P00050000 P 03/18/16 50.0 0.00 0.25
GMCR 160318P00052500 P 03/18/16 52.5 0.00 1.04
GMCR 160318P00055000 P 03/18/16 55.0 0.00 1.04
GMCR 160318P00057500 P 03/18/16 57.5 0.00 1.06
GMCR 160318P00060000 P 03/18/16 60.0 0.00 0.50
GMCR 160318P00062500 P 03/18/16 62.5 0.00 1.09
GMCR 160318P00065000 P 03/18/16 65.0 0.00 0.75
GMCR 160318P00067500 P 03/18/16 67.5 0.00 0.70
GMCR 160318P00070000 P 03/18/16 70.0 0.12 0.72
GMCR 160318P00072500 P 03/18/16 72.5 0.10 2.83
GMCR 160318P00075000 P 03/18/16 75.0 0.65 0.95
GMCR 160318P00077500 P 03/18/16 77.5 0.30 1.00
GMCR 160318P00080000 P 03/18/16 80.0 0.40 1.00
GMCR 160318P00082500 P 03/18/16 82.5 0.40 0.80
GMCR 160318P00085000 P 03/18/16 85.0 0.22 0.80
GMCR 160318P00087500 P 03/18/16 87.5 0.05 3.45
GMCR 160318P00090000 P 03/18/16 90.0 0.20 4.15
GMCR 160318P00092500 P 03/18/16 92.5 0.75 5.00
GMCR 160318P00095000 P 03/18/16 95.0 3.15 7.35
GMCR 160318P00097500 P 03/18/16 97.5 5.55 9.95
GMCR 160318P00100000 P 03/18/16 100.0 8.05 12.40
GMCR 160318P00105000 P 03/18/16 105.0 13.05 17.40
GMCR 160318P00110000 P 03/18/16 110.0 18.05 22.40
GMCR 160324C00080000 C 03/24/16 80.0 8.65 12.80
GMCR 160324C00081000 C 03/24/16 81.0 7.70 11.80
GMCR 160324C00081500 C 03/24/16 81.5 7.25 11.35
GMCR 160324C00082000 C 03/24/16 82.0 6.80 10.95
GMCR 160324C00082500 C 03/24/16 82.5 6.30 10.40
GMCR 160324C00083000 C 03/24/16 83.0 5.85 9.85
GMCR 160324C00083500 C 03/24/16 83.5 5.35 9.40
GMCR 160324C00084000 C 03/24/16 84.0 4.90 9.05
GMCR 160324C00084500 C 03/24/16 84.5 5.10 8.60
GMCR 160324C00085000 C 03/24/16 85.0 3.95 7.90
GMCR 160324C00085500 C 03/24/16 85.5 4.15 7.65
GMCR 160324C00086000 C 03/24/16 86.0 3.65 7.20
GMCR 160324C00086500 C 03/24/16 86.5 3.15 6.65
GMCR 160324C00087000 C 03/24/16 87.0 2.65 6.30
GMCR 160324C00087500 C 03/24/16 87.5 2.15 5.85
GMCR 160324C00088000 C 03/24/16 88.0 1.20 5.45
GMCR 160324C00088500 C 03/24/16 88.5 1.10 5.05
GMCR 160324C00089000 C 03/24/16 89.0 0.65 4.90
GMCR 160324C00089500 C 03/24/16 89.5 0.45 4.90
GMCR 160324C00090000 C 03/24/16 90.0 0.25 4.80
GMCR 160324C00090500 C 03/24/16 90.5 0.05 2.19
GMCR 160324C00091000 C 03/24/16 91.0 0.00 4.75
GMCR 160324C00091500 C 03/24/16 91.5 0.00 4.50
GMCR 160324C00092000 C 03/24/16 92.0 0.00 3.45
GMCR 160324C00092500 C 03/24/16 92.5 0.00 2.29
GMCR 160324C00093000 C 03/24/16 93.0 0.00 1.18
GMCR 160324C00093500 C 03/24/16 93.5 0.00 1.05
GMCR 160324C00094000 C 03/24/16 94.0 0.00 1.03
GMCR 160324C00094500 C 03/24/16 94.5 0.00 1.03
GMCR 160324C00095000 C 03/24/16 95.0 0.00 1.03
GMCR 160324C00096000 C 03/24/16 96.0 0.00 1.03
GMCR 160324C00097000 C 03/24/16 97.0 0.00 1.03
GMCR 160324C00098000 C 03/24/16 98.0 0.00 1.03
GMCR 160324C00099000 C 03/24/16 99.0 0.00 1.03
GMCR 160324P00080000 P 03/24/16 80.0 0.30 4.65
GMCR 160324P00081000 P 03/24/16 81.0 0.00 4.65
GMCR 160324P00081500 P 03/24/16 81.5 0.00 4.65
GMCR 160324P00082000 P 03/24/16 82.0 0.00 4.70
GMCR 160324P00082500 P 03/24/16 82.5 0.00 4.65
GMCR 160324P00083000 P 03/24/16 83.0 0.00 4.55
GMCR 160324P00083500 P 03/24/16 83.5 0.00 4.50
GMCR 160324P00084000 P 03/24/16 84.0 0.00 4.45
GMCR 160324P00084500 P 03/24/16 84.5 0.00 4.45
GMCR 160324P00085000 P 03/24/16 85.0 0.05 4.45
GMCR 160324P00085500 P 03/24/16 85.5 0.05 2.53
GMCR 160324P00086000 P 03/24/16 86.0 0.05 4.50
GMCR 160324P00086500 P 03/24/16 86.5 0.05 4.50
GMCR 160324P00087000 P 03/24/16 87.0 0.10 4.55
GMCR 160324P00087500 P 03/24/16 87.5 0.10 4.65
GMCR 160324P00088000 P 03/24/16 88.0 0.15 4.65
GMCR 160324P00088500 P 03/24/16 88.5 0.15 4.70
GMCR 160324P00089000 P 03/24/16 89.0 0.20 4.70
GMCR 160324P00089500 P 03/24/16 89.5 0.20 4.75
GMCR 160324P00090000 P 03/24/16 90.0 0.25 4.80
GMCR 160324P00090500 P 03/24/16 90.5 0.35 2.73
GMCR 160324P00091000 P 03/24/16 91.0 0.40 3.25
GMCR 160324P00091500 P 03/24/16 91.5 0.50 4.90
GMCR 160324P00092000 P 03/24/16 92.0 0.65 5.00
GMCR 160324P00092500 P 03/24/16 92.5 0.92 5.00
GMCR 160324P00093000 P 03/24/16 93.0 1.37 5.50
GMCR 160324P00093500 P 03/24/16 93.5 1.77 5.95
GMCR 160324P00094000 P 03/24/16 94.0 2.27 6.45
GMCR 160324P00094500 P 03/24/16 94.5 2.67 6.95
GMCR 160324P00095000 P 03/24/16 95.0 2.85 7.35
GMCR 160324P00096000 P 03/24/16 96.0 3.90 8.40
GMCR 160324P00097000 P 03/24/16 97.0 4.70 9.30
GMCR 160324P00098000 P 03/24/16 98.0 6.05 10.40
GMCR 160324P00099000 P 03/24/16 99.0 7.05 11.40
GMCR 160401C00081000 C 04/01/16 81.0 7.85 11.85
GMCR 160401C00081500 C 04/01/16 81.5 7.40 11.50
GMCR 160401C00082000 C 04/01/16 82.0 6.95 10.85
GMCR 160401C00082500 C 04/01/16 82.5 6.45 10.55
GMCR 160401C00083000 C 04/01/16 83.0 6.65 10.20
GMCR 160401C00083500 C 04/01/16 83.5 5.60 9.60
GMCR 160401C00084000 C 04/01/16 84.0 5.05 9.00
GMCR 160401C00084500 C 04/01/16 84.5 5.20 8.80
GMCR 160401C00085000 C 04/01/16 85.0 4.70 8.20
GMCR 160401C00085500 C 04/01/16 85.5 3.65 7.80
GMCR 160401C00086000 C 04/01/16 86.0 3.15 7.40
GMCR 160401C00086500 C 04/01/16 86.5 2.70 7.00
GMCR 160401C00087000 C 04/01/16 87.0 2.25 6.25
GMCR 160401C00087500 C 04/01/16 87.5 1.75 5.85
GMCR 160401C00088000 C 04/01/16 88.0 1.30 5.50
GMCR 160401C00088500 C 04/01/16 88.5 0.95 5.20
GMCR 160401C00089000 C 04/01/16 89.0 0.55 4.90
GMCR 160401C00089500 C 04/01/16 89.5 0.55 4.90
GMCR 160401C00090000 C 04/01/16 90.0 0.35 2.69
GMCR 160401C00090500 C 04/01/16 90.5 0.15 2.19
GMCR 160401C00091000 C 04/01/16 91.0 0.00 4.90
GMCR 160401C00091500 C 04/01/16 91.5 0.00 4.85
GMCR 160401C00092000 C 04/01/16 92.0 0.00 4.00
GMCR 160401C00092500 C 04/01/16 92.5 0.00 2.88
GMCR 160401C00093000 C 04/01/16 93.0 0.00 1.77
GMCR 160401C00093500 C 04/01/16 93.5 0.00 1.07
GMCR 160401C00094000 C 04/01/16 94.0 0.00 1.04
GMCR 160401C00094500 C 04/01/16 94.5 0.00 1.03
GMCR 160401C00095000 C 04/01/16 95.0 0.00 1.03
GMCR 160401C00096000 C 04/01/16 96.0 0.00 1.03
GMCR 160401C00097000 C 04/01/16 97.0 0.00 1.03
GMCR 160401C00098000 C 04/01/16 98.0 0.00 1.03
GMCR 160401C00099000 C 04/01/16 99.0 0.00 1.03
GMCR 160401C00100000 C 04/01/16 100.0 0.00 1.03
GMCR 160401P00081000 P 04/01/16 81.0 0.15 2.93
GMCR 160401P00081500 P 04/01/16 81.5 0.00 4.90
GMCR 160401P00082000 P 04/01/16 82.0 0.00 4.90
GMCR 160401P00082500 P 04/01/16 82.5 0.05 4.85
GMCR 160401P00083000 P 04/01/16 83.0 0.05 4.75
GMCR 160401P00083500 P 04/01/16 83.5 0.05 4.70
GMCR 160401P00084000 P 04/01/16 84.0 0.05 4.70
GMCR 160401P00084500 P 04/01/16 84.5 0.10 4.65
GMCR 160401P00085000 P 04/01/16 85.0 0.10 4.70
GMCR 160401P00085500 P 04/01/16 85.5 0.10 2.53
GMCR 160401P00086000 P 04/01/16 86.0 0.15 4.75
GMCR 160401P00086500 P 04/01/16 86.5 0.15 4.80
GMCR 160401P00087000 P 04/01/16 87.0 0.15 4.85
GMCR 160401P00087500 P 04/01/16 87.5 0.25 4.80
GMCR 160401P00088000 P 04/01/16 88.0 0.20 4.90
GMCR 160401P00088500 P 04/01/16 88.5 0.25 4.80
GMCR 160401P00089000 P 04/01/16 89.0 0.25 4.90
GMCR 160401P00089500 P 04/01/16 89.5 0.30 4.90
GMCR 160401P00090000 P 04/01/16 90.0 0.35 4.90
GMCR 160401P00090500 P 04/01/16 90.5 0.40 2.73
GMCR 160401P00091000 P 04/01/16 91.0 0.50 3.25
GMCR 160401P00091500 P 04/01/16 91.5 0.55 4.90
GMCR 160401P00092000 P 04/01/16 92.0 0.67 5.00
GMCR 160401P00092500 P 04/01/16 92.5 1.07 5.10
GMCR 160401P00093000 P 04/01/16 93.0 1.37 5.50
GMCR 160401P00093500 P 04/01/16 93.5 1.77 5.95
GMCR 160401P00094000 P 04/01/16 94.0 2.17 6.45
GMCR 160401P00094500 P 04/01/16 94.5 2.72 6.95
GMCR 160401P00095000 P 04/01/16 95.0 3.15 7.45
GMCR 160401P00096000 P 04/01/16 96.0 3.90 8.40
GMCR 160401P00097000 P 04/01/16 97.0 4.85 9.40
GMCR 160401P00098000 P 04/01/16 98.0 6.05 10.40
GMCR 160401P00099000 P 04/01/16 99.0 7.05 11.40
GMCR 160401P00100000 P 04/01/16 100.0 8.05 12.40
GMCR 160415C00080000 C 04/15/16 80.0 8.80 13.00
GMCR 160415C00085000 C 04/15/16 85.0 4.00 8.05
GMCR 160415C00090000 C 04/15/16 90.0 0.15 4.15
GMCR 160415C00095000 C 04/15/16 95.0 0.00 0.40
GMCR 160415C00100000 C 04/15/16 100.0 0.00 1.03
GMCR 160415C00105000 C 04/15/16 105.0 0.00 1.03
GMCR 160415P00080000 P 04/15/16 80.0 0.40 1.40
GMCR 160415P00085000 P 04/15/16 85.0 1.00 1.50
GMCR 160415P00090000 P 04/15/16 90.0 0.17 2.10
GMCR 160415P00095000 P 04/15/16 95.0 3.30 7.45
GMCR 160415P00100000 P 04/15/16 100.0 8.05 12.40
GMCR 160415P00105000 P 04/15/16 105.0 13.05 17.40
GMCR 160617C00022500 C 06/17/16 22.5 65.30 70.00
GMCR 160617C00025000 C 06/17/16 25.0 62.90 67.45
GMCR 160617C00027500 C 06/17/16 27.5 60.30 64.95
GMCR 160617C00030000 C 06/17/16 30.0 57.90 62.45
GMCR 160617C00032500 C 06/17/16 32.5 55.30 59.95
GMCR 160617C00035000 C 06/17/16 35.0 52.90 57.45
GMCR 160617C00037500 C 06/17/16 37.5 50.50 54.95
GMCR 160617C00040000 C 06/17/16 40.0 47.90 52.50
GMCR 160617C00042500 C 06/17/16 42.5 45.50 50.00
GMCR 160617C00045000 C 06/17/16 45.0 43.10 47.60
GMCR 160617C00047500 C 06/17/16 47.5 40.50 45.05
GMCR 160617C00050000 C 06/17/16 50.0 38.10 42.55
GMCR 160617C00052500 C 06/17/16 52.5 35.70 40.05
GMCR 160617C00055000 C 06/17/16 55.0 33.30 37.55
GMCR 160617C00057500 C 06/17/16 57.5 30.75 35.05
GMCR 160617C00060000 C 06/17/16 60.0 29.50 32.55
GMCR 160617C00062500 C 06/17/16 62.5 25.90 30.05
GMCR 160617C00065000 C 06/17/16 65.0 23.50 27.80
GMCR 160617C00070000 C 06/17/16 70.0 18.70 22.80
GMCR 160617C00075000 C 06/17/16 75.0 14.65 18.00
GMCR 160617C00080000 C 06/17/16 80.0 10.60 13.15
GMCR 160617C00082500 C 06/17/16 82.5 7.00 10.65
GMCR 160617C00085000 C 06/17/16 85.0 6.50 7.00
GMCR 160617C00087500 C 06/17/16 87.5 2.85 5.85
GMCR 160617C00090000 C 06/17/16 90.0 1.53 2.19
GMCR 160617C00092500 C 06/17/16 92.5 0.05 0.14
GMCR 160617C00095000 C 06/17/16 95.0 0.01 0.10
GMCR 160617C00097500 C 06/17/16 97.5 0.00 0.15
GMCR 160617C00100000 C 06/17/16 100.0 0.00 2.06
GMCR 160617C00105000 C 06/17/16 105.0 0.01 0.09
GMCR 160617C00110000 C 06/17/16 110.0 0.01 0.09
GMCR 160617C00115000 C 06/17/16 115.0 0.01 2.06
GMCR 160617C00120000 C 06/17/16 120.0 0.00 2.06
GMCR 160617C00125000 C 06/17/16 125.0 0.00 0.09
GMCR 160617P00022500 P 06/17/16 22.5 0.00 2.06
GMCR 160617P00025000 P 06/17/16 25.0 0.00 2.06
GMCR 160617P00027500 P 06/17/16 27.5 0.00 2.06
GMCR 160617P00030000 P 06/17/16 30.0 0.01 2.06
GMCR 160617P00032500 P 06/17/16 32.5 0.00 2.06
GMCR 160617P00035000 P 06/17/16 35.0 0.00 2.06
GMCR 160617P00037500 P 06/17/16 37.5 0.00 0.21
GMCR 160617P00040000 P 06/17/16 40.0 0.01 0.24
GMCR 160617P00042500 P 06/17/16 42.5 0.01 2.12
GMCR 160617P00045000 P 06/17/16 45.0 0.01 0.61
GMCR 160617P00047500 P 06/17/16 47.5 0.00 2.18
GMCR 160617P00050000 P 06/17/16 50.0 0.00 0.65
GMCR 160617P00052500 P 06/17/16 52.5 0.00 0.55
GMCR 160617P00055000 P 06/17/16 55.0 0.00 1.05
GMCR 160617P00057500 P 06/17/16 57.5 0.00 3.55
GMCR 160617P00060000 P 06/17/16 60.0 0.00 3.45
GMCR 160617P00062500 P 06/17/16 62.5 0.00 3.50
GMCR 160617P00065000 P 06/17/16 65.0 0.50 1.10
GMCR 160617P00070000 P 06/17/16 70.0 0.75 1.10
GMCR 160617P00075000 P 06/17/16 75.0 0.50 1.70
GMCR 160617P00080000 P 06/17/16 80.0 0.50 1.75
GMCR 160617P00082500 P 06/17/16 82.5 0.50 1.99
GMCR 160617P00085000 P 06/17/16 85.0 0.50 1.75
GMCR 160617P00087500 P 06/17/16 87.5 0.05 4.75
GMCR 160617P00090000 P 06/17/16 90.0 1.00 2.90
GMCR 160617P00092500 P 06/17/16 92.5 0.85 3.00
GMCR 160617P00095000 P 06/17/16 95.0 2.90 7.45
GMCR 160617P00097500 P 06/17/16 97.5 5.55 9.95
GMCR 160617P00100000 P 06/17/16 100.0 8.05 10.50
GMCR 160617P00105000 P 06/17/16 105.0 13.05 17.40
GMCR 160617P00110000 P 06/17/16 110.0 18.05 22.40
GMCR 160617P00115000 P 06/17/16 115.0 23.05 27.40
GMCR 160617P00120000 P 06/17/16 120.0 28.05 32.40
GMCR 160617P00125000 P 06/17/16 125.0 33.05 37.40
GMCR 160916C00050000 C 09/16/16 50.0 38.30 42.55
GMCR 160916C00055000 C 09/16/16 55.0 33.50 37.60
GMCR 160916C00060000 C 09/16/16 60.0 28.70 32.60
GMCR 160916C00065000 C 09/16/16 65.0 23.90 27.60
GMCR 160916C00070000 C 09/16/16 70.0 18.90 22.65
GMCR 160916C00075000 C 09/16/16 75.0 14.10 17.80
GMCR 160916C00080000 C 09/16/16 80.0 10.05 13.80
GMCR 160916C00085000 C 09/16/16 85.0 5.35 7.10
GMCR 160916C00090000 C 09/16/16 90.0 0.40 2.20
GMCR 160916C00095000 C 09/16/16 95.0 0.00 2.33
GMCR 160916C00100000 C 09/16/16 100.0 0.00 2.06
GMCR 160916C00105000 C 09/16/16 105.0 0.00 2.06
GMCR 160916C00110000 C 09/16/16 110.0 0.00 2.06
GMCR 160916C00115000 C 09/16/16 115.0 0.00 2.06
GMCR 160916C00120000 C 09/16/16 120.0 0.00 2.06
GMCR 160916C00125000 C 09/16/16 125.0 0.00 2.06
GMCR 160916C00130000 C 09/16/16 130.0 0.00 2.06
GMCR 160916C00135000 C 09/16/16 135.0 0.00 2.06
GMCR 160916P00050000 P 09/16/16 50.0 0.00 2.32
GMCR 160916P00055000 P 09/16/16 55.0 0.00 3.20
GMCR 160916P00060000 P 09/16/16 60.0 0.00 4.65
GMCR 160916P00065000 P 09/16/16 65.0 0.40 4.90
GMCR 160916P00070000 P 09/16/16 70.0 0.00 4.90
GMCR 160916P00075000 P 09/16/16 75.0 0.50 4.90
GMCR 160916P00080000 P 09/16/16 80.0 0.00 1.80
GMCR 160916P00085000 P 09/16/16 85.0 0.25 1.90
GMCR 160916P00090000 P 09/16/16 90.0 0.25 2.20
GMCR 160916P00095000 P 09/16/16 95.0 2.90 7.40
GMCR 160916P00100000 P 09/16/16 100.0 8.05 10.30
GMCR 160916P00105000 P 09/16/16 105.0 13.05 17.40
GMCR 160916P00110000 P 09/16/16 110.0 18.05 22.40
GMCR 160916P00115000 P 09/16/16 115.0 23.05 27.40
GMCR 160916P00120000 P 09/16/16 120.0 28.05 32.40
GMCR 160916P00125000 P 09/16/16 125.0 33.05 37.40
GMCR 160916P00130000 P 09/16/16 130.0 38.05 42.40
GMCR 160916P00135000 P 09/16/16 135.0 43.05 47.40
GMCR 170120C00022500 C 01/20/17 22.5 65.30 70.00
GMCR 170120C00025000 C 01/20/17 25.0 62.90 67.50
GMCR 170120C00027500 C 01/20/17 27.5 60.30 65.00
GMCR 170120C00030000 C 01/20/17 30.0 57.90 62.50
GMCR 170120C00032500 C 01/20/17 32.5 55.50 60.00
GMCR 170120C00035000 C 01/20/17 35.0 53.10 58.00
GMCR 170120C00037500 C 01/20/17 37.5 50.70 55.50
GMCR 170120C00040000 C 01/20/17 40.0 48.10 52.60
GMCR 170120C00042500 C 01/20/17 42.5 45.70 50.00
GMCR 170120C00045000 C 01/20/17 45.0 43.30 47.60
GMCR 170120C00047500 C 01/20/17 47.5 40.90 43.50
GMCR 170120C00050000 C 01/20/17 50.0 38.50 41.00
GMCR 170120C00052500 C 01/20/17 52.5 36.10 40.50
GMCR 170120C00055000 C 01/20/17 55.0 33.70 38.00
GMCR 170120C00057500 C 01/20/17 57.5 31.30 36.00
GMCR 170120C00060000 C 01/20/17 60.0 28.90 33.00
GMCR 170120C00062500 C 01/20/17 62.5 26.30 31.00
GMCR 170120C00065000 C 01/20/17 65.0 23.95 28.50
GMCR 170120C00067500 C 01/20/17 67.5 21.50 26.00
GMCR 170120C00070000 C 01/20/17 70.0 20.10 24.00
GMCR 170120C00075000 C 01/20/17 75.0 14.30 18.50
GMCR 170120C00080000 C 01/20/17 80.0 10.75 12.20
GMCR 170120C00082500 C 01/20/17 82.5 7.30 12.00
GMCR 170120C00085000 C 01/20/17 85.0 5.10 9.50
GMCR 170120C00087500 C 01/20/17 87.5 2.70 5.20
GMCR 170120C00090000 C 01/20/17 90.0 1.90 2.20
GMCR 170120C00092500 C 01/20/17 92.5 0.10 0.15
GMCR 170120C00095000 C 01/20/17 95.0 0.06 0.21
GMCR 170120C00097500 C 01/20/17 97.5 0.00 2.32
GMCR 170120C00100000 C 01/20/17 100.0 0.00 0.20
GMCR 170120C00105000 C 01/20/17 105.0 0.01 0.12
GMCR 170120C00110000 C 01/20/17 110.0 0.02 0.10
GMCR 170120C00115000 C 01/20/17 115.0 0.04 0.05
GMCR 170120C00120000 C 01/20/17 120.0 0.01 0.05
GMCR 170120C00125000 C 01/20/17 125.0 0.00 0.05
GMCR 170120C00130000 C 01/20/17 130.0 0.00 0.05
GMCR 170120C00135000 C 01/20/17 135.0 0.00 0.05
GMCR 170120C00140000 C 01/20/17 140.0 0.01 0.05
GMCR 170120C00145000 C 01/20/17 145.0 0.00 0.07
GMCR 170120C00150000 C 01/20/17 150.0 0.00 0.06
GMCR 170120C00155000 C 01/20/17 155.0 0.00 0.05
GMCR 170120C00160000 C 01/20/17 160.0 0.01 0.04
GMCR 170120C00165000 C 01/20/17 165.0 0.00 0.04
GMCR 170120C00170000 C 01/20/17 170.0 0.00 0.03
GMCR 170120C00175000 C 01/20/17 175.0 0.01 0.03
GMCR 170120C00180000 C 01/20/17 180.0 0.00 0.03
GMCR 170120C00185000 C 01/20/17 185.0 0.01 0.02
GMCR 170120C00190000 C 01/20/17 190.0 0.01 0.02
GMCR 170120C00195000 C 01/20/17 195.0 0.01 0.02
GMCR 170120C00200000 C 01/20/17 200.0 0.00 0.02
GMCR 170120C00210000 C 01/20/17 210.0 0.00 0.10
GMCR 170120C00220000 C 01/20/17 220.0 0.00 0.10
GMCR 170120C00230000 C 01/20/17 230.0 0.00 0.10
GMCR 170120P00022500 P 01/20/17 22.5 0.00 2.32
GMCR 170120P00025000 P 01/20/17 25.0 0.00 2.32
GMCR 170120P00027500 P 01/20/17 27.5 0.00 0.24
GMCR 170120P00030000 P 01/20/17 30.0 0.01 2.32
GMCR 170120P00032500 P 01/20/17 32.5 0.01 2.32
GMCR 170120P00035000 P 01/20/17 35.0 0.05 2.32
GMCR 170120P00037500 P 01/20/17 37.5 0.00 2.34
GMCR 170120P00040000 P 01/20/17 40.0 0.25 0.40
GMCR 170120P00042500 P 01/20/17 42.5 0.00 2.48
GMCR 170120P00045000 P 01/20/17 45.0 0.01 0.55
GMCR 170120P00047500 P 01/20/17 47.5 0.10 0.50
GMCR 170120P00050000 P 01/20/17 50.0 0.17 0.65
GMCR 170120P00052500 P 01/20/17 52.5 0.18 0.80
GMCR 170120P00055000 P 01/20/17 55.0 0.30 0.80
GMCR 170120P00057500 P 01/20/17 57.5 0.00 4.70
GMCR 170120P00060000 P 01/20/17 60.0 0.17 1.00
GMCR 170120P00062500 P 01/20/17 62.5 0.00 1.25
GMCR 170120P00065000 P 01/20/17 65.0 0.65 1.00
GMCR 170120P00067500 P 01/20/17 67.5 0.00 1.40
GMCR 170120P00070000 P 01/20/17 70.0 0.75 1.20
GMCR 170120P00075000 P 01/20/17 75.0 0.80 1.50
GMCR 170120P00080000 P 01/20/17 80.0 0.75 1.60
GMCR 170120P00082500 P 01/20/17 82.5 0.00 4.90
GMCR 170120P00085000 P 01/20/17 85.0 0.50 1.75
GMCR 170120P00087500 P 01/20/17 87.5 0.05 2.07
GMCR 170120P00090000 P 01/20/17 90.0 1.55 2.20
GMCR 170120P00092500 P 01/20/17 92.5 2.00 3.00
GMCR 170120P00095000 P 01/20/17 95.0 2.50 5.40
GMCR 170120P00097500 P 01/20/17 97.5 5.00 9.80
GMCR 170120P00100000 P 01/20/17 100.0 7.50 10.40
GMCR 170120P00105000 P 01/20/17 105.0 12.80 17.40
GMCR 170120P00110000 P 01/20/17 110.0 17.55 22.40
GMCR 170120P00115000 P 01/20/17 115.0 22.65 27.40
GMCR 170120P00120000 P 01/20/17 120.0 28.50 32.40
GMCR 170120P00125000 P 01/20/17 125.0 32.55 37.40
GMCR 170120P00130000 P 01/20/17 130.0 37.55 42.40
GMCR 170120P00135000 P 01/20/17 135.0 42.55 47.40
GMCR 170120P00140000 P 01/20/17 140.0 47.55 52.40
GMCR 170120P00145000 P 01/20/17 145.0 52.55 57.40
GMCR 170120P00150000 P 01/20/17 150.0 57.55 62.40
GMCR 170120P00155000 P 01/20/17 155.0 62.55 67.40
GMCR 170120P00160000 P 01/20/17 160.0 67.55 72.40
GMCR 170120P00165000 P 01/20/17 165.0 72.50 77.40
GMCR 170120P00170000 P 01/20/17 170.0 77.55 82.40
GMCR 170120P00175000 P 01/20/17 175.0 82.50 87.40
GMCR 170120P00180000 P 01/20/17 180.0 87.55 92.40
GMCR 170120P00185000 P 01/20/17 185.0 92.50 97.40
GMCR 170120P00190000 P 01/20/17 190.0 97.50 102.40
GMCR 170120P00195000 P 01/20/17 195.0 102.50 107.40
GMCR 170120P00200000 P 01/20/17 200.0 107.50 112.40
GMCR 170120P00210000 P 01/20/17 210.0 117.50 122.40
GMCR 170120P00220000 P 01/20/17 220.0 127.55 132.40
GMCR 170120P00230000 P 01/20/17 230.0 137.55 142.40
GMCR 180119C00022500 C 01/19/18 22.5 65.05 70.00
GMCR 180119C00025000 C 01/19/18 25.0 62.55 67.50
GMCR 180119C00027500 C 01/19/18 27.5 60.05 65.00
GMCR 180119C00030000 C 01/19/18 30.0 57.55 62.50
GMCR 180119C00032500 C 01/19/18 32.5 55.50 60.50
GMCR 180119C00035000 C 01/19/18 35.0 53.00 58.00
GMCR 180119C00037500 C 01/19/18 37.5 50.50 55.50
GMCR 180119C00040000 C 01/19/18 40.0 48.00 53.00
GMCR 180119C00042500 C 01/19/18 42.5 45.50 50.50
GMCR 180119C00045000 C 01/19/18 45.0 43.00 48.00
GMCR 180119C00047500 C 01/19/18 47.5 40.50 45.50
GMCR 180119C00050000 C 01/19/18 50.0 38.00 43.00
GMCR 180119C00052500 C 01/19/18 52.5 35.50 40.50
GMCR 180119C00055000 C 01/19/18 55.0 33.00 38.00
GMCR 180119C00057500 C 01/19/18 57.5 30.50 35.50
GMCR 180119C00060000 C 01/19/18 60.0 28.05 33.00
GMCR 180119C00065000 C 01/19/18 65.0 23.50 28.45
GMCR 180119C00070000 C 01/19/18 70.0 18.50 23.45
GMCR 180119C00075000 C 01/19/18 75.0 14.00 18.95
GMCR 180119C00080000 C 01/19/18 80.0 10.50 12.40
GMCR 180119C00082500 C 01/19/18 82.5 7.00 11.50
GMCR 180119C00085000 C 01/19/18 85.0 4.55 9.50
GMCR 180119C00087500 C 01/19/18 87.5 2.20 7.00
GMCR 180119C00090000 C 01/19/18 90.0 2.00 2.25
GMCR 180119C00092500 C 01/19/18 92.5 0.10 0.16
GMCR 180119C00095000 C 01/19/18 95.0 0.00 0.20
GMCR 180119C00097500 C 01/19/18 97.5 0.00 2.32
GMCR 180119C00100000 C 01/19/18 100.0 0.03 0.20
GMCR 180119C00105000 C 01/19/18 105.0 0.00 2.31
GMCR 180119C00110000 C 01/19/18 110.0 0.00 0.20
GMCR 180119C00115000 C 01/19/18 115.0 0.00 2.31
GMCR 180119C00120000 C 01/19/18 120.0 0.00 2.31
GMCR 180119C00125000 C 01/19/18 125.0 0.00 2.31
GMCR 180119C00130000 C 01/19/18 130.0 0.00 2.31
GMCR 180119P00022500 P 01/19/18 22.5 0.01 0.23
GMCR 180119P00025000 P 01/19/18 25.0 0.00 0.27
GMCR 180119P00027500 P 01/19/18 27.5 0.01 2.32
GMCR 180119P00030000 P 01/19/18 30.0 0.00 2.32
GMCR 180119P00032500 P 01/19/18 32.5 0.00 2.32
GMCR 180119P00035000 P 01/19/18 35.0 0.01 2.35
GMCR 180119P00037500 P 01/19/18 37.5 0.00 5.00
GMCR 180119P00040000 P 01/19/18 40.0 0.00 0.40
GMCR 180119P00042500 P 01/19/18 42.5 0.00 4.90
GMCR 180119P00045000 P 01/19/18 45.0 0.01 0.45
GMCR 180119P00047500 P 01/19/18 47.5 0.00 2.76
GMCR 180119P00050000 P 01/19/18 50.0 0.00 0.90
GMCR 180119P00052500 P 01/19/18 52.5 0.00 4.80
GMCR 180119P00055000 P 01/19/18 55.0 0.00 5.00
GMCR 180119P00057500 P 01/19/18 57.5 0.00 5.00
GMCR 180119P00060000 P 01/19/18 60.0 0.01 1.05
GMCR 180119P00065000 P 01/19/18 65.0 0.50 1.40
GMCR 180119P00070000 P 01/19/18 70.0 0.20 1.30
GMCR 180119P00075000 P 01/19/18 75.0 0.70 1.60
GMCR 180119P00080000 P 01/19/18 80.0 0.50 1.90
GMCR 180119P00082500 P 01/19/18 82.5 0.00 5.00
GMCR 180119P00085000 P 01/19/18 85.0 1.10 2.00
GMCR 180119P00087500 P 01/19/18 87.5 1.20 2.00
GMCR 180119P00090000 P 01/19/18 90.0 1.80 2.20
GMCR 180119P00092500 P 01/19/18 92.5 2.00 3.00
GMCR 180119P00095000 P 01/19/18 95.0 2.00 5.40
GMCR 180119P00097500 P 01/19/18 97.5 5.05 10.00
GMCR 180119P00100000 P 01/19/18 100.0 7.00 10.50
GMCR 180119P00105000 P 01/19/18 105.0 12.55 17.50
GMCR 180119P00110000 P 01/19/18 110.0 17.55 22.50
GMCR 180119P00115000 P 01/19/18 115.0 22.55 27.50
GMCR 180119P00120000 P 01/19/18 120.0 27.55 32.50
GMCR 180119P00125000 P 01/19/18 125.0 32.55 37.50
GMCR 180119P00130000 P 01/19/18 130.0 37.55 42.50

OPRA data is delayed 15 minutes.