Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-07-25)Premium Content

Keurig Green Mountain Inc (GMCR)
As of Jul 22 2014 5:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GMCR 140725C00085000 C 07/25/14 85.0 35.90 38.55
GMCR 140725C00090000 C 07/25/14 90.0 31.00 33.55
GMCR 140725C00095000 C 07/25/14 95.0 26.00 28.55
GMCR 140725C00099000 C 07/25/14 99.0 21.85 24.80
GMCR 140725C00100000 C 07/25/14 100.0 20.85 23.70
GMCR 140725C00101000 C 07/25/14 101.0 19.90 22.85
GMCR 140725C00102000 C 07/25/14 102.0 19.00 21.70
GMCR 140725C00103000 C 07/25/14 103.0 18.30 20.55
GMCR 140725C00104000 C 07/25/14 104.0 17.45 19.10
GMCR 140725C00105000 C 07/25/14 105.0 16.45 17.45
GMCR 140725C00106000 C 07/25/14 106.0 15.45 17.10
GMCR 140725C00107000 C 07/25/14 107.0 14.35 16.20
GMCR 140725C00108000 C 07/25/14 108.0 13.35 15.20
GMCR 140725C00109000 C 07/25/14 109.0 12.50 14.10
GMCR 140725C00110000 C 07/25/14 110.0 11.55 13.10
GMCR 140725C00111000 C 07/25/14 111.0 10.55 12.10
GMCR 140725C00112000 C 07/25/14 112.0 9.55 11.10
GMCR 140725C00113000 C 07/25/14 113.0 8.60 10.10
GMCR 140725C00114000 C 07/25/14 114.0 7.60 9.10
GMCR 140725C00115000 C 07/25/14 115.0 6.80 7.15
GMCR 140725C00116000 C 07/25/14 116.0 5.85 6.20
GMCR 140725C00117000 C 07/25/14 117.0 4.95 5.30
GMCR 140725C00118000 C 07/25/14 118.0 4.15 4.45
GMCR 140725C00119000 C 07/25/14 119.0 3.40 3.65
GMCR 140725C00120000 C 07/25/14 120.0 2.71 2.86
GMCR 140725C00121000 C 07/25/14 121.0 2.09 2.25
GMCR 140725C00122000 C 07/25/14 122.0 1.53 1.68
GMCR 140725C00123000 C 07/25/14 123.0 1.12 1.25
GMCR 140725C00124000 C 07/25/14 124.0 0.80 0.89
GMCR 140725C00125000 C 07/25/14 125.0 0.55 0.60
GMCR 140725C00126000 C 07/25/14 126.0 0.36 0.42
GMCR 140725C00127000 C 07/25/14 127.0 0.24 0.31
GMCR 140725C00128000 C 07/25/14 128.0 0.15 0.25
GMCR 140725C00129000 C 07/25/14 129.0 0.10 0.16
GMCR 140725C00130000 C 07/25/14 130.0 0.06 0.16
GMCR 140725C00131000 C 07/25/14 131.0 0.04 0.12
GMCR 140725C00132000 C 07/25/14 132.0 0.03 0.17
GMCR 140725C00133000 C 07/25/14 133.0 0.01 0.13
GMCR 140725C00134000 C 07/25/14 134.0 0.00 0.11
GMCR 140725C00135000 C 07/25/14 135.0 0.00 0.08
GMCR 140725C00140000 C 07/25/14 140.0 0.00 0.09
GMCR 140725C00145000 C 07/25/14 145.0 0.00 0.08
GMCR 140725C00150000 C 07/25/14 150.0 0.00 0.08
GMCR 140725C00155000 C 07/25/14 155.0 0.00 0.08
GMCR 140725C00160000 C 07/25/14 160.0 0.00 0.08
GMCR 140725C00165000 C 07/25/14 165.0 0.00 0.08
GMCR 140725C00170000 C 07/25/14 170.0 0.00 0.08
GMCR 140725C00175000 C 07/25/14 175.0 0.00 0.08
GMCR 140725C00180000 C 07/25/14 180.0 0.00 0.08
GMCR 140725C00185000 C 07/25/14 185.0 0.00 0.08
GMCR 140725C00190000 C 07/25/14 190.0 0.00 0.08
GMCR 140725P00085000 P 07/25/14 85.0 0.00 0.08
GMCR 140725P00090000 P 07/25/14 90.0 0.00 0.05
GMCR 140725P00095000 P 07/25/14 95.0 0.00 0.08
GMCR 140725P00099000 P 07/25/14 99.0 0.00 0.08
GMCR 140725P00100000 P 07/25/14 100.0 0.00 0.08
GMCR 140725P00101000 P 07/25/14 101.0 0.00 0.08
GMCR 140725P00102000 P 07/25/14 102.0 0.00 0.08
GMCR 140725P00103000 P 07/25/14 103.0 0.00 0.09
GMCR 140725P00104000 P 07/25/14 104.0 0.00 0.09
GMCR 140725P00105000 P 07/25/14 105.0 0.00 0.09
GMCR 140725P00106000 P 07/25/14 106.0 0.00 0.09
GMCR 140725P00107000 P 07/25/14 107.0 0.00 0.10
GMCR 140725P00108000 P 07/25/14 108.0 0.00 0.10
GMCR 140725P00109000 P 07/25/14 109.0 0.00 0.09
GMCR 140725P00110000 P 07/25/14 110.0 0.00 0.08
GMCR 140725P00111000 P 07/25/14 111.0 0.00 0.08
GMCR 140725P00112000 P 07/25/14 112.0 0.00 0.05
GMCR 140725P00113000 P 07/25/14 113.0 0.01 0.09
GMCR 140725P00114000 P 07/25/14 114.0 0.03 0.09
GMCR 140725P00115000 P 07/25/14 115.0 0.08 0.14
GMCR 140725P00116000 P 07/25/14 116.0 0.13 0.21
GMCR 140725P00117000 P 07/25/14 117.0 0.23 0.29
GMCR 140725P00118000 P 07/25/14 118.0 0.38 0.44
GMCR 140725P00119000 P 07/25/14 119.0 0.58 0.66
GMCR 140725P00120000 P 07/25/14 120.0 0.86 0.96
GMCR 140725P00121000 P 07/25/14 121.0 1.21 1.34
GMCR 140725P00122000 P 07/25/14 122.0 1.68 1.81
GMCR 140725P00123000 P 07/25/14 123.0 2.22 2.36
GMCR 140725P00124000 P 07/25/14 124.0 2.85 3.05
GMCR 140725P00125000 P 07/25/14 125.0 3.60 3.80
GMCR 140725P00126000 P 07/25/14 126.0 4.40 4.65
GMCR 140725P00127000 P 07/25/14 127.0 5.25 5.60
GMCR 140725P00128000 P 07/25/14 128.0 6.10 6.65
GMCR 140725P00129000 P 07/25/14 129.0 6.30 7.60
GMCR 140725P00130000 P 07/25/14 130.0 7.05 8.55
GMCR 140725P00131000 P 07/25/14 131.0 8.00 9.50
GMCR 140725P00132000 P 07/25/14 132.0 9.00 10.50
GMCR 140725P00133000 P 07/25/14 133.0 9.95 11.50
GMCR 140725P00134000 P 07/25/14 134.0 10.90 12.50
GMCR 140725P00135000 P 07/25/14 135.0 11.90 13.50
GMCR 140725P00140000 P 07/25/14 140.0 16.45 18.60
GMCR 140725P00145000 P 07/25/14 145.0 21.40 24.50
GMCR 140725P00150000 P 07/25/14 150.0 26.45 29.05
GMCR 140725P00155000 P 07/25/14 155.0 30.85 34.90
GMCR 140725P00160000 P 07/25/14 160.0 36.25 39.50
GMCR 140725P00165000 P 07/25/14 165.0 41.10 44.55
GMCR 140725P00170000 P 07/25/14 170.0 45.85 50.00
GMCR 140725P00175000 P 07/25/14 175.0 50.90 55.00
GMCR 140725P00180000 P 07/25/14 180.0 55.80 60.00
GMCR 140725P00185000 P 07/25/14 185.0 60.85 64.50
GMCR 140725P00190000 P 07/25/14 190.0 65.80 69.35
GMCR 140801C00090000 C 08/01/14 90.0 30.90 33.60
GMCR 140801C00095000 C 08/01/14 95.0 25.90 28.50
GMCR 140801C00100000 C 08/01/14 100.0 20.90 23.60
GMCR 140801C00101000 C 08/01/14 101.0 19.95 22.55
GMCR 140801C00102000 C 08/01/14 102.0 19.05 21.50
GMCR 140801C00103000 C 08/01/14 103.0 18.55 20.15
GMCR 140801C00104000 C 08/01/14 104.0 17.50 19.20
GMCR 140801C00105000 C 08/01/14 105.0 16.55 18.15
GMCR 140801C00106000 C 08/01/14 106.0 15.55 17.20
GMCR 140801C00107000 C 08/01/14 107.0 14.60 16.20
GMCR 140801C00108000 C 08/01/14 108.0 13.60 15.20
GMCR 140801C00109000 C 08/01/14 109.0 12.65 14.20
GMCR 140801C00110000 C 08/01/14 110.0 11.65 13.20
GMCR 140801C00111000 C 08/01/14 111.0 10.85 11.25
GMCR 140801C00112000 C 08/01/14 112.0 9.80 10.40
GMCR 140801C00113000 C 08/01/14 113.0 9.00 9.40
GMCR 140801C00114000 C 08/01/14 114.0 8.15 8.50
GMCR 140801C00115000 C 08/01/14 115.0 7.35 7.65
GMCR 140801C00116000 C 08/01/14 116.0 6.55 6.80
GMCR 140801C00117000 C 08/01/14 117.0 5.75 6.00
GMCR 140801C00118000 C 08/01/14 118.0 5.05 5.25
GMCR 140801C00119000 C 08/01/14 119.0 4.35 4.60
GMCR 140801C00120000 C 08/01/14 120.0 3.75 3.95
GMCR 140801C00121000 C 08/01/14 121.0 3.20 3.35
GMCR 140801C00122000 C 08/01/14 122.0 2.68 2.85
GMCR 140801C00123000 C 08/01/14 123.0 2.23 2.41
GMCR 140801C00124000 C 08/01/14 124.0 1.84 1.96
GMCR 140801C00125000 C 08/01/14 125.0 1.49 1.60
GMCR 140801C00126000 C 08/01/14 126.0 1.21 1.34
GMCR 140801C00127000 C 08/01/14 127.0 0.96 1.07
GMCR 140801C00128000 C 08/01/14 128.0 0.76 0.87
GMCR 140801C00129000 C 08/01/14 129.0 0.59 0.69
GMCR 140801C00130000 C 08/01/14 130.0 0.46 0.56
GMCR 140801C00135000 C 08/01/14 135.0 0.12 0.23
GMCR 140801C00140000 C 08/01/14 140.0 0.02 0.15
GMCR 140801C00145000 C 08/01/14 145.0 0.00 0.10
GMCR 140801C00150000 C 08/01/14 150.0 0.00 0.09
GMCR 140801C00155000 C 08/01/14 155.0 0.00 0.08
GMCR 140801P00090000 P 08/01/14 90.0 0.00 0.08
GMCR 140801P00095000 P 08/01/14 95.0 0.00 0.09
GMCR 140801P00100000 P 08/01/14 100.0 0.00 0.10
GMCR 140801P00101000 P 08/01/14 101.0 0.00 0.10
GMCR 140801P00102000 P 08/01/14 102.0 0.00 0.11
GMCR 140801P00103000 P 08/01/14 103.0 0.00 0.11
GMCR 140801P00104000 P 08/01/14 104.0 0.00 0.11
GMCR 140801P00105000 P 08/01/14 105.0 0.00 0.12
GMCR 140801P00106000 P 08/01/14 106.0 0.02 0.13
GMCR 140801P00107000 P 08/01/14 107.0 0.02 0.14
GMCR 140801P00108000 P 08/01/14 108.0 0.04 0.17
GMCR 140801P00109000 P 08/01/14 109.0 0.06 0.21
GMCR 140801P00110000 P 08/01/14 110.0 0.10 0.18
GMCR 140801P00111000 P 08/01/14 111.0 0.16 0.24
GMCR 140801P00112000 P 08/01/14 112.0 0.24 0.31
GMCR 140801P00113000 P 08/01/14 113.0 0.30 0.40
GMCR 140801P00114000 P 08/01/14 114.0 0.42 0.54
GMCR 140801P00115000 P 08/01/14 115.0 0.56 0.65
GMCR 140801P00116000 P 08/01/14 116.0 0.73 0.83
GMCR 140801P00117000 P 08/01/14 117.0 0.95 1.09
GMCR 140801P00118000 P 08/01/14 118.0 1.22 1.33
GMCR 140801P00119000 P 08/01/14 119.0 1.53 1.65
GMCR 140801P00120000 P 08/01/14 120.0 1.89 2.03
GMCR 140801P00121000 P 08/01/14 121.0 2.32 2.46
GMCR 140801P00122000 P 08/01/14 122.0 2.79 2.96
GMCR 140801P00123000 P 08/01/14 123.0 3.30 3.50
GMCR 140801P00124000 P 08/01/14 124.0 3.90 4.20
GMCR 140801P00125000 P 08/01/14 125.0 4.55 4.85
GMCR 140801P00126000 P 08/01/14 126.0 5.25 5.50
GMCR 140801P00127000 P 08/01/14 127.0 6.00 6.25
GMCR 140801P00128000 P 08/01/14 128.0 6.80 7.10
GMCR 140801P00129000 P 08/01/14 129.0 7.60 7.95
GMCR 140801P00130000 P 08/01/14 130.0 8.45 8.85
GMCR 140801P00135000 P 08/01/14 135.0 12.05 13.60
GMCR 140801P00140000 P 08/01/14 140.0 16.90 18.55
GMCR 140801P00145000 P 08/01/14 145.0 21.40 24.05
GMCR 140801P00150000 P 08/01/14 150.0 26.45 29.05
GMCR 140801P00155000 P 08/01/14 155.0 31.40 34.10
GMCR 140808C00095000 C 08/08/14 95.0 26.70 28.45
GMCR 140808C00100000 C 08/08/14 100.0 22.20 23.75
GMCR 140808C00105000 C 08/08/14 105.0 18.05 18.35
GMCR 140808C00106000 C 08/08/14 106.0 17.20 17.55
GMCR 140808C00107000 C 08/08/14 107.0 16.40 16.70
GMCR 140808C00108000 C 08/08/14 108.0 15.60 15.90
GMCR 140808C00109000 C 08/08/14 109.0 14.85 15.15
GMCR 140808C00110000 C 08/08/14 110.0 14.10 14.40
GMCR 140808C00111000 C 08/08/14 111.0 13.35 13.65
GMCR 140808C00112000 C 08/08/14 112.0 12.65 12.95
GMCR 140808C00113000 C 08/08/14 113.0 11.95 12.25
GMCR 140808C00114000 C 08/08/14 114.0 11.30 11.55
GMCR 140808C00115000 C 08/08/14 115.0 10.65 10.90
GMCR 140808C00116000 C 08/08/14 116.0 10.00 10.30
GMCR 140808C00117000 C 08/08/14 117.0 9.40 9.70
GMCR 140808C00118000 C 08/08/14 118.0 8.85 9.10
GMCR 140808C00119000 C 08/08/14 119.0 8.30 8.55
GMCR 140808C00120000 C 08/08/14 120.0 7.75 8.00
GMCR 140808C00121000 C 08/08/14 121.0 7.25 7.50
GMCR 140808C00122000 C 08/08/14 122.0 6.80 7.00
GMCR 140808C00123000 C 08/08/14 123.0 6.30 6.50
GMCR 140808C00124000 C 08/08/14 124.0 5.85 6.10
GMCR 140808C00125000 C 08/08/14 125.0 5.45 5.65
GMCR 140808C00126000 C 08/08/14 126.0 5.05 5.25
GMCR 140808C00127000 C 08/08/14 127.0 4.70 4.85
GMCR 140808C00128000 C 08/08/14 128.0 4.30 4.55
GMCR 140808C00129000 C 08/08/14 129.0 4.00 4.20
GMCR 140808C00130000 C 08/08/14 130.0 3.65 3.90
GMCR 140808C00131000 C 08/08/14 131.0 3.35 3.60
GMCR 140808C00132000 C 08/08/14 132.0 3.10 3.30
GMCR 140808C00133000 C 08/08/14 133.0 2.86 3.05
GMCR 140808C00134000 C 08/08/14 134.0 2.62 2.79
GMCR 140808C00135000 C 08/08/14 135.0 2.40 2.56
GMCR 140808C00136000 C 08/08/14 136.0 2.20 2.35
GMCR 140808C00140000 C 08/08/14 140.0 1.52 1.66
GMCR 140808C00145000 C 08/08/14 145.0 0.93 1.04
GMCR 140808C00150000 C 08/08/14 150.0 0.53 0.66
GMCR 140808C00155000 C 08/08/14 155.0 0.31 0.42
GMCR 140808C00160000 C 08/08/14 160.0 0.18 0.27
GMCR 140808C00165000 C 08/08/14 165.0 0.10 0.25
GMCR 140808C00170000 C 08/08/14 170.0 0.04 0.23
GMCR 140808C00175000 C 08/08/14 175.0 0.00 0.17
GMCR 140808C00180000 C 08/08/14 180.0 0.00 0.13
GMCR 140808P00095000 P 08/08/14 95.0 0.28 0.35
GMCR 140808P00100000 P 08/08/14 100.0 0.63 0.74
GMCR 140808P00105000 P 08/08/14 105.0 1.26 1.39
GMCR 140808P00106000 P 08/08/14 106.0 1.43 1.59
GMCR 140808P00107000 P 08/08/14 107.0 1.62 1.77
GMCR 140808P00108000 P 08/08/14 108.0 1.82 1.96
GMCR 140808P00109000 P 08/08/14 109.0 2.05 2.19
GMCR 140808P00110000 P 08/08/14 110.0 2.29 2.44
GMCR 140808P00111000 P 08/08/14 111.0 2.55 2.72
GMCR 140808P00112000 P 08/08/14 112.0 2.84 3.05
GMCR 140808P00113000 P 08/08/14 113.0 3.15 3.35
GMCR 140808P00114000 P 08/08/14 114.0 3.45 3.65
GMCR 140808P00115000 P 08/08/14 115.0 3.80 4.00
GMCR 140808P00116000 P 08/08/14 116.0 4.15 4.40
GMCR 140808P00117000 P 08/08/14 117.0 4.55 4.80
GMCR 140808P00118000 P 08/08/14 118.0 5.00 5.25
GMCR 140808P00119000 P 08/08/14 119.0 5.45 5.65
GMCR 140808P00120000 P 08/08/14 120.0 5.90 6.15
GMCR 140808P00121000 P 08/08/14 121.0 6.40 6.60
GMCR 140808P00122000 P 08/08/14 122.0 6.90 7.15
GMCR 140808P00123000 P 08/08/14 123.0 7.40 7.70
GMCR 140808P00124000 P 08/08/14 124.0 7.95 8.25
GMCR 140808P00125000 P 08/08/14 125.0 8.55 8.80
GMCR 140808P00126000 P 08/08/14 126.0 9.15 9.40
GMCR 140808P00127000 P 08/08/14 127.0 9.75 10.05
GMCR 140808P00128000 P 08/08/14 128.0 10.40 10.70
GMCR 140808P00129000 P 08/08/14 129.0 11.10 11.35
GMCR 140808P00130000 P 08/08/14 130.0 11.75 12.05
GMCR 140808P00131000 P 08/08/14 131.0 12.40 12.75
GMCR 140808P00132000 P 08/08/14 132.0 13.15 13.45
GMCR 140808P00133000 P 08/08/14 133.0 13.90 14.25
GMCR 140808P00134000 P 08/08/14 134.0 14.65 14.95
GMCR 140808P00135000 P 08/08/14 135.0 15.45 15.75
GMCR 140808P00136000 P 08/08/14 136.0 16.20 16.55
GMCR 140808P00140000 P 08/08/14 140.0 19.45 19.85
GMCR 140808P00145000 P 08/08/14 145.0 23.90 24.30
GMCR 140808P00150000 P 08/08/14 150.0 27.45 29.10
GMCR 140808P00155000 P 08/08/14 155.0 32.20 34.05
GMCR 140808P00160000 P 08/08/14 160.0 37.00 38.70
GMCR 140808P00165000 P 08/08/14 165.0 41.90 43.75
GMCR 140808P00170000 P 08/08/14 170.0 46.85 48.85
GMCR 140808P00175000 P 08/08/14 175.0 51.35 54.15
GMCR 140808P00180000 P 08/08/14 180.0 56.40 59.10
GMCR 140816C00065000 C 08/16/14 65.0 55.90 58.65
GMCR 140816C00070000 C 08/16/14 70.0 50.90 53.75
GMCR 140816C00075000 C 08/16/14 75.0 46.05 48.65
GMCR 140816C00080000 C 08/16/14 80.0 41.00 43.75
GMCR 140816C00085000 C 08/16/14 85.0 36.60 38.40
GMCR 140816C00090000 C 08/16/14 90.0 31.60 33.50
GMCR 140816C00095000 C 08/16/14 95.0 26.85 28.65
GMCR 140816C00100000 C 08/16/14 100.0 22.35 24.00
GMCR 140816C00105000 C 08/16/14 105.0 18.25 18.60
GMCR 140816C00110000 C 08/16/14 110.0 14.35 14.70
GMCR 140816C00111000 C 08/16/14 111.0 13.65 14.00
GMCR 140816C00112000 C 08/16/14 112.0 12.95 13.30
GMCR 140816C00113000 C 08/16/14 113.0 12.25 12.60
GMCR 140816C00114000 C 08/16/14 114.0 11.70 11.95
GMCR 140816C00115000 C 08/16/14 115.0 11.05 11.30
GMCR 140816C00116000 C 08/16/14 116.0 10.45 10.65
GMCR 140816C00117000 C 08/16/14 117.0 9.85 10.10
GMCR 140816C00118000 C 08/16/14 118.0 9.30 9.50
GMCR 140816C00119000 C 08/16/14 119.0 8.75 8.95
GMCR 140816C00120000 C 08/16/14 120.0 8.30 8.40
GMCR 140816C00121000 C 08/16/14 121.0 7.70 7.90
GMCR 140816C00122000 C 08/16/14 122.0 7.20 7.40
GMCR 140816C00123000 C 08/16/14 123.0 6.75 6.95
GMCR 140816C00124000 C 08/16/14 124.0 6.30 6.50
GMCR 140816C00125000 C 08/16/14 125.0 5.90 6.00
GMCR 140816C00126000 C 08/16/14 126.0 5.50 5.65
GMCR 140816C00127000 C 08/16/14 127.0 5.10 5.30
GMCR 140816C00128000 C 08/16/14 128.0 4.75 4.90
GMCR 140816C00129000 C 08/16/14 129.0 4.40 4.55
GMCR 140816C00130000 C 08/16/14 130.0 4.05 4.20
GMCR 140816C00135000 C 08/16/14 135.0 2.74 2.84
GMCR 140816C00140000 C 08/16/14 140.0 1.76 1.87
GMCR 140816C00145000 C 08/16/14 145.0 1.08 1.24
GMCR 140816C00150000 C 08/16/14 150.0 0.68 0.82
GMCR 140816C00155000 C 08/16/14 155.0 0.42 0.53
GMCR 140816C00160000 C 08/16/14 160.0 0.25 0.35
GMCR 140816C00165000 C 08/16/14 165.0 0.15 0.25
GMCR 140816C00170000 C 08/16/14 170.0 0.07 0.24
GMCR 140816C00175000 C 08/16/14 175.0 0.03 0.21
GMCR 140816C00180000 C 08/16/14 180.0 0.00 0.15
GMCR 140816C00185000 C 08/16/14 185.0 0.00 0.12
GMCR 140816C00190000 C 08/16/14 190.0 0.00 0.11
GMCR 140816P00065000 P 08/16/14 65.0 0.00 0.08
GMCR 140816P00070000 P 08/16/14 70.0 0.00 0.09
GMCR 140816P00075000 P 08/16/14 75.0 0.00 0.10
GMCR 140816P00080000 P 08/16/14 80.0 0.02 0.10
GMCR 140816P00085000 P 08/16/14 85.0 0.05 0.16
GMCR 140816P00090000 P 08/16/14 90.0 0.16 0.25
GMCR 140816P00095000 P 08/16/14 95.0 0.37 0.45
GMCR 140816P00100000 P 08/16/14 100.0 0.79 0.84
GMCR 140816P00105000 P 08/16/14 105.0 1.51 1.57
GMCR 140816P00110000 P 08/16/14 110.0 2.61 2.76
GMCR 140816P00111000 P 08/16/14 111.0 2.91 3.05
GMCR 140816P00112000 P 08/16/14 112.0 3.20 3.35
GMCR 140816P00113000 P 08/16/14 113.0 3.50 3.70
GMCR 140816P00114000 P 08/16/14 114.0 3.85 4.00
GMCR 140816P00115000 P 08/16/14 115.0 4.20 4.40
GMCR 140816P00116000 P 08/16/14 116.0 4.60 4.75
GMCR 140816P00117000 P 08/16/14 117.0 5.00 5.15
GMCR 140816P00118000 P 08/16/14 118.0 5.40 5.60
GMCR 140816P00119000 P 08/16/14 119.0 5.85 6.05
GMCR 140816P00120000 P 08/16/14 120.0 6.35 6.50
GMCR 140816P00121000 P 08/16/14 121.0 6.80 7.00
GMCR 140816P00122000 P 08/16/14 122.0 7.35 7.55
GMCR 140816P00123000 P 08/16/14 123.0 7.85 8.05
GMCR 140816P00124000 P 08/16/14 124.0 8.40 8.60
GMCR 140816P00125000 P 08/16/14 125.0 9.00 9.20
GMCR 140816P00126000 P 08/16/14 126.0 9.55 9.80
GMCR 140816P00127000 P 08/16/14 127.0 10.20 10.40
GMCR 140816P00128000 P 08/16/14 128.0 10.80 11.05
GMCR 140816P00129000 P 08/16/14 129.0 11.45 11.75
GMCR 140816P00130000 P 08/16/14 130.0 12.15 12.40
GMCR 140816P00135000 P 08/16/14 135.0 15.75 16.05
GMCR 140816P00140000 P 08/16/14 140.0 19.80 20.10
GMCR 140816P00145000 P 08/16/14 145.0 24.05 24.50
GMCR 140816P00150000 P 08/16/14 150.0 28.00 29.20
GMCR 140816P00155000 P 08/16/14 155.0 32.20 33.90
GMCR 140816P00160000 P 08/16/14 160.0 37.00 38.75
GMCR 140816P00165000 P 08/16/14 165.0 41.85 43.75
GMCR 140816P00170000 P 08/16/14 170.0 46.80 48.95
GMCR 140816P00175000 P 08/16/14 175.0 51.75 54.35
GMCR 140816P00180000 P 08/16/14 180.0 56.35 59.10
GMCR 140816P00185000 P 08/16/14 185.0 61.30 64.10
GMCR 140816P00190000 P 08/16/14 190.0 66.10 69.05
GMCR 140822C00105000 C 08/22/14 105.0 18.45 18.85
GMCR 140822C00106000 C 08/22/14 106.0 17.65 18.05
GMCR 140822C00107000 C 08/22/14 107.0 16.90 17.25
GMCR 140822C00108000 C 08/22/14 108.0 16.10 16.50
GMCR 140822C00109000 C 08/22/14 109.0 15.40 15.75
GMCR 140822C00110000 C 08/22/14 110.0 14.65 15.00
GMCR 140822C00111000 C 08/22/14 111.0 13.95 14.30
GMCR 140822C00112000 C 08/22/14 112.0 13.25 13.60
GMCR 140822C00113000 C 08/22/14 113.0 12.60 12.95
GMCR 140822C00114000 C 08/22/14 114.0 11.95 12.25
GMCR 140822C00115000 C 08/22/14 115.0 11.30 11.65
GMCR 140822C00116000 C 08/22/14 116.0 10.75 11.00
GMCR 140822C00117000 C 08/22/14 117.0 10.15 10.45
GMCR 140822C00118000 C 08/22/14 118.0 9.55 9.85
GMCR 140822C00119000 C 08/22/14 119.0 9.05 9.30
GMCR 140822C00120000 C 08/22/14 120.0 8.50 8.80
GMCR 140822C00121000 C 08/22/14 121.0 8.00 8.25
GMCR 140822C00122000 C 08/22/14 122.0 7.55 7.80
GMCR 140822C00123000 C 08/22/14 123.0 7.05 7.30
GMCR 140822C00124000 C 08/22/14 124.0 6.60 6.85
GMCR 140822C00125000 C 08/22/14 125.0 6.20 6.45
GMCR 140822C00126000 C 08/22/14 126.0 5.80 6.00
GMCR 140822C00127000 C 08/22/14 127.0 5.40 5.65
GMCR 140822C00128000 C 08/22/14 128.0 5.05 5.25
GMCR 140822C00129000 C 08/22/14 129.0 4.70 4.95
GMCR 140822C00130000 C 08/22/14 130.0 4.35 4.60
GMCR 140822C00131000 C 08/22/14 131.0 4.05 4.25
GMCR 140822C00132000 C 08/22/14 132.0 3.75 3.95
GMCR 140822C00133000 C 08/22/14 133.0 3.50 3.75
GMCR 140822C00134000 C 08/22/14 134.0 3.20 3.45
GMCR 140822C00135000 C 08/22/14 135.0 2.99 3.25
GMCR 140822C00136000 C 08/22/14 136.0 2.76 2.93
GMCR 140822C00137000 C 08/22/14 137.0 2.55 2.72
GMCR 140822C00138000 C 08/22/14 138.0 2.34 2.52
GMCR 140822C00139000 C 08/22/14 139.0 2.15 2.33
GMCR 140822C00140000 C 08/22/14 140.0 1.98 2.15
GMCR 140822C00141000 C 08/22/14 141.0 1.81 2.00
GMCR 140822C00142000 C 08/22/14 142.0 1.68 1.85
GMCR 140822C00143000 C 08/22/14 143.0 1.54 1.71
GMCR 140822C00144000 C 08/22/14 144.0 1.39 1.58
GMCR 140822C00145000 C 08/22/14 145.0 1.27 1.44
GMCR 140822C00150000 C 08/22/14 150.0 0.82 0.99
GMCR 140822C00155000 C 08/22/14 155.0 0.50 0.66
GMCR 140822C00160000 C 08/22/14 160.0 0.33 0.45
GMCR 140822C00165000 C 08/22/14 165.0 0.20 0.31
GMCR 140822C00170000 C 08/22/14 170.0 0.11 0.23
GMCR 140822C00175000 C 08/22/14 175.0 0.05 0.24
GMCR 140822C00180000 C 08/22/14 180.0 0.02 0.21
GMCR 140822C00185000 C 08/22/14 185.0 0.00 0.16
GMCR 140822P00105000 P 08/22/14 105.0 1.73 1.87
GMCR 140822P00106000 P 08/22/14 106.0 1.92 2.06
GMCR 140822P00107000 P 08/22/14 107.0 2.14 2.32
GMCR 140822P00108000 P 08/22/14 108.0 2.38 2.56
GMCR 140822P00109000 P 08/22/14 109.0 2.59 2.78
GMCR 140822P00110000 P 08/22/14 110.0 2.90 3.10
GMCR 140822P00111000 P 08/22/14 111.0 3.15 3.40
GMCR 140822P00112000 P 08/22/14 112.0 3.50 3.70
GMCR 140822P00113000 P 08/22/14 113.0 3.80 4.00
GMCR 140822P00114000 P 08/22/14 114.0 4.15 4.35
GMCR 140822P00115000 P 08/22/14 115.0 4.50 4.75
GMCR 140822P00116000 P 08/22/14 116.0 4.90 5.10
GMCR 140822P00117000 P 08/22/14 117.0 5.30 5.55
GMCR 140822P00118000 P 08/22/14 118.0 5.75 5.95
GMCR 140822P00119000 P 08/22/14 119.0 6.20 6.40
GMCR 140822P00120000 P 08/22/14 120.0 6.65 6.90
GMCR 140822P00121000 P 08/22/14 121.0 7.15 7.40
GMCR 140822P00122000 P 08/22/14 122.0 7.65 7.90
GMCR 140822P00123000 P 08/22/14 123.0 8.20 8.45
GMCR 140822P00124000 P 08/22/14 124.0 8.75 9.00
GMCR 140822P00125000 P 08/22/14 125.0 9.30 9.55
GMCR 140822P00126000 P 08/22/14 126.0 9.90 10.20
GMCR 140822P00127000 P 08/22/14 127.0 10.50 10.80
GMCR 140822P00128000 P 08/22/14 128.0 11.15 11.45
GMCR 140822P00129000 P 08/22/14 129.0 11.80 12.10
GMCR 140822P00130000 P 08/22/14 130.0 12.45 12.75
GMCR 140822P00131000 P 08/22/14 131.0 13.15 13.45
GMCR 140822P00132000 P 08/22/14 132.0 13.80 14.15
GMCR 140822P00133000 P 08/22/14 133.0 14.55 14.90
GMCR 140822P00134000 P 08/22/14 134.0 15.30 15.65
GMCR 140822P00135000 P 08/22/14 135.0 16.00 16.40
GMCR 140822P00136000 P 08/22/14 136.0 16.75 17.15
GMCR 140822P00137000 P 08/22/14 137.0 17.55 17.95
GMCR 140822P00138000 P 08/22/14 138.0 18.35 18.75
GMCR 140822P00139000 P 08/22/14 139.0 19.20 19.60
GMCR 140822P00140000 P 08/22/14 140.0 20.05 20.40
GMCR 140822P00141000 P 08/22/14 141.0 20.85 21.25
GMCR 140822P00142000 P 08/22/14 142.0 21.70 22.10
GMCR 140822P00143000 P 08/22/14 143.0 22.55 22.95
GMCR 140822P00144000 P 08/22/14 144.0 23.40 23.85
GMCR 140822P00145000 P 08/22/14 145.0 24.30 24.70
GMCR 140822P00150000 P 08/22/14 150.0 28.75 29.25
GMCR 140822P00155000 P 08/22/14 155.0 32.30 34.35
GMCR 140822P00160000 P 08/22/14 160.0 37.05 39.00
GMCR 140822P00165000 P 08/22/14 165.0 41.95 43.70
GMCR 140822P00170000 P 08/22/14 170.0 46.85 48.60
GMCR 140822P00175000 P 08/22/14 175.0 51.80 53.55
GMCR 140822P00180000 P 08/22/14 180.0 55.95 59.05
GMCR 140822P00185000 P 08/22/14 185.0 60.90 64.05
GMCR 140829C00110000 C 08/29/14 110.0 14.95 15.35
GMCR 140829C00111000 C 08/29/14 111.0 14.25 14.65
GMCR 140829C00112000 C 08/29/14 112.0 13.55 13.95
GMCR 140829C00113000 C 08/29/14 113.0 12.90 13.30
GMCR 140829C00114000 C 08/29/14 114.0 12.25 12.65
GMCR 140829C00115000 C 08/29/14 115.0 11.65 12.05
GMCR 140829C00116000 C 08/29/14 116.0 11.05 11.35
GMCR 140829C00117000 C 08/29/14 117.0 10.50 10.85
GMCR 140829C00118000 C 08/29/14 118.0 9.95 10.20
GMCR 140829C00119000 C 08/29/14 119.0 9.40 9.70
GMCR 140829C00120000 C 08/29/14 120.0 8.90 9.15
GMCR 140829C00121000 C 08/29/14 121.0 8.40 8.65
GMCR 140829C00122000 C 08/29/14 122.0 7.90 8.15
GMCR 140829C00123000 C 08/29/14 123.0 7.45 7.70
GMCR 140829C00124000 C 08/29/14 124.0 7.00 7.25
GMCR 140829C00125000 C 08/29/14 125.0 6.55 6.80
GMCR 140829C00126000 C 08/29/14 126.0 6.15 6.40
GMCR 140829C00127000 C 08/29/14 127.0 5.75 6.00
GMCR 140829C00128000 C 08/29/14 128.0 5.40 5.60
GMCR 140829C00129000 C 08/29/14 129.0 5.05 5.25
GMCR 140829C00130000 C 08/29/14 130.0 4.70 4.90
GMCR 140829C00131000 C 08/29/14 131.0 4.35 4.60
GMCR 140829C00132000 C 08/29/14 132.0 4.10 4.30
GMCR 140829C00133000 C 08/29/14 133.0 3.80 4.00
GMCR 140829C00134000 C 08/29/14 134.0 3.50 3.75
GMCR 140829C00135000 C 08/29/14 135.0 3.25 3.45
GMCR 140829C00136000 C 08/29/14 136.0 3.00 3.25
GMCR 140829C00137000 C 08/29/14 137.0 2.80 2.99
GMCR 140829C00138000 C 08/29/14 138.0 2.59 2.78
GMCR 140829C00139000 C 08/29/14 139.0 2.39 2.58
GMCR 140829C00140000 C 08/29/14 140.0 2.20 2.40
GMCR 140829C00145000 C 08/29/14 145.0 1.48 1.65
GMCR 140829C00150000 C 08/29/14 150.0 0.93 1.13
GMCR 140829C00155000 C 08/29/14 155.0 0.61 0.77
GMCR 140829C00160000 C 08/29/14 160.0 0.40 0.53
GMCR 140829C00165000 C 08/29/14 165.0 0.24 0.35
GMCR 140829C00170000 C 08/29/14 170.0 0.13 0.25
GMCR 140829P00110000 P 08/29/14 110.0 3.20 3.40
GMCR 140829P00111000 P 08/29/14 111.0 3.45 3.70
GMCR 140829P00112000 P 08/29/14 112.0 3.80 4.00
GMCR 140829P00113000 P 08/29/14 113.0 4.15 4.35
GMCR 140829P00114000 P 08/29/14 114.0 4.50 4.70
GMCR 140829P00115000 P 08/29/14 115.0 4.85 5.05
GMCR 140829P00116000 P 08/29/14 116.0 5.25 5.45
GMCR 140829P00117000 P 08/29/14 117.0 5.65 5.90
GMCR 140829P00118000 P 08/29/14 118.0 6.10 6.30
GMCR 140829P00119000 P 08/29/14 119.0 6.55 6.80
GMCR 140829P00120000 P 08/29/14 120.0 7.00 7.25
GMCR 140829P00121000 P 08/29/14 121.0 7.50 7.75
GMCR 140829P00122000 P 08/29/14 122.0 8.00 8.25
GMCR 140829P00123000 P 08/29/14 123.0 8.55 8.85
GMCR 140829P00124000 P 08/29/14 124.0 9.10 9.40
GMCR 140829P00125000 P 08/29/14 125.0 9.65 9.95
GMCR 140829P00126000 P 08/29/14 126.0 10.25 10.55
GMCR 140829P00127000 P 08/29/14 127.0 10.85 11.15
GMCR 140829P00128000 P 08/29/14 128.0 11.50 11.80
GMCR 140829P00129000 P 08/29/14 129.0 12.15 12.40
GMCR 140829P00130000 P 08/29/14 130.0 12.80 13.10
GMCR 140829P00131000 P 08/29/14 131.0 13.45 13.80
GMCR 140829P00132000 P 08/29/14 132.0 14.15 14.50
GMCR 140829P00133000 P 08/29/14 133.0 14.85 15.20
GMCR 140829P00134000 P 08/29/14 134.0 15.60 15.95
GMCR 140829P00135000 P 08/29/14 135.0 16.30 16.70
GMCR 140829P00136000 P 08/29/14 136.0 17.05 17.45
GMCR 140829P00137000 P 08/29/14 137.0 17.85 18.20
GMCR 140829P00138000 P 08/29/14 138.0 18.60 19.00
GMCR 140829P00139000 P 08/29/14 139.0 19.45 19.80
GMCR 140829P00140000 P 08/29/14 140.0 20.30 20.65
GMCR 140829P00145000 P 08/29/14 145.0 24.45 24.90
GMCR 140829P00150000 P 08/29/14 150.0 28.90 29.35
GMCR 140829P00155000 P 08/29/14 155.0 32.05 34.70
GMCR 140829P00160000 P 08/29/14 160.0 36.85 39.45
GMCR 140829P00165000 P 08/29/14 165.0 41.70 44.40
GMCR 140829P00170000 P 08/29/14 170.0 46.50 49.30
GMCR 140920C00040000 C 09/20/14 40.0 81.00 83.70
GMCR 140920C00045000 C 09/20/14 45.0 75.95 78.65
GMCR 140920C00050000 C 09/20/14 50.0 71.00 73.70
GMCR 140920C00055000 C 09/20/14 55.0 66.00 68.60
GMCR 140920C00060000 C 09/20/14 60.0 61.05 63.90
GMCR 140920C00065000 C 09/20/14 65.0 55.95 58.65
GMCR 140920C00070000 C 09/20/14 70.0 51.05 53.60
GMCR 140920C00072500 C 09/20/14 72.5 49.10 51.05
GMCR 140920C00075000 C 09/20/14 75.0 46.65 48.60
GMCR 140920C00077500 C 09/20/14 77.5 44.15 46.10
GMCR 140920C00080000 C 09/20/14 80.0 41.75 43.60
GMCR 140920C00082500 C 09/20/14 82.5 39.30 41.20
GMCR 140920C00085000 C 09/20/14 85.0 36.75 38.75
GMCR 140920C00087500 C 09/20/14 87.5 34.50 36.35
GMCR 140920C00090000 C 09/20/14 90.0 32.15 33.95
GMCR 140920C00092500 C 09/20/14 92.5 29.85 31.60
GMCR 140920C00095000 C 09/20/14 95.0 27.60 29.25
GMCR 140920C00097500 C 09/20/14 97.5 25.55 25.95
GMCR 140920C00100000 C 09/20/14 100.0 23.45 23.85
GMCR 140920C00105000 C 09/20/14 105.0 19.45 19.80
GMCR 140920C00110000 C 09/20/14 110.0 15.80 16.20
GMCR 140920C00115000 C 09/20/14 115.0 12.65 12.95
GMCR 140920C00120000 C 09/20/14 120.0 10.00 10.15
GMCR 140920C00125000 C 09/20/14 125.0 7.55 7.80
GMCR 140920C00130000 C 09/20/14 130.0 5.65 5.90
GMCR 140920C00135000 C 09/20/14 135.0 4.10 4.35
GMCR 140920C00140000 C 09/20/14 140.0 2.99 3.15
GMCR 140920C00145000 C 09/20/14 145.0 2.13 2.28
GMCR 140920C00150000 C 09/20/14 150.0 1.37 1.62
GMCR 140920C00155000 C 09/20/14 155.0 1.02 1.10
GMCR 140920C00160000 C 09/20/14 160.0 0.69 0.82
GMCR 140920C00165000 C 09/20/14 165.0 0.48 0.56
GMCR 140920C00170000 C 09/20/14 170.0 0.31 0.40
GMCR 140920C00175000 C 09/20/14 175.0 0.26 0.29
GMCR 140920C00180000 C 09/20/14 180.0 0.14 0.25
GMCR 140920C00185000 C 09/20/14 185.0 0.03 0.25
GMCR 140920C00190000 C 09/20/14 190.0 0.00 0.22
GMCR 140920P00040000 P 09/20/14 40.0 0.00 0.08
GMCR 140920P00045000 P 09/20/14 45.0 0.00 0.08
GMCR 140920P00050000 P 09/20/14 50.0 0.00 0.08
GMCR 140920P00055000 P 09/20/14 55.0 0.01 0.09
GMCR 140920P00060000 P 09/20/14 60.0 0.01 0.11
GMCR 140920P00065000 P 09/20/14 65.0 0.00 0.13
GMCR 140920P00070000 P 09/20/14 70.0 0.10 0.17
GMCR 140920P00072500 P 09/20/14 72.5 0.05 0.19
GMCR 140920P00075000 P 09/20/14 75.0 0.05 0.24
GMCR 140920P00077500 P 09/20/14 77.5 0.15 0.25
GMCR 140920P00080000 P 09/20/14 80.0 0.13 0.27
GMCR 140920P00082500 P 09/20/14 82.5 0.19 0.35
GMCR 140920P00085000 P 09/20/14 85.0 0.30 0.37
GMCR 140920P00087500 P 09/20/14 87.5 0.40 0.52
GMCR 140920P00090000 P 09/20/14 90.0 0.54 0.67
GMCR 140920P00092500 P 09/20/14 92.5 0.71 0.85
GMCR 140920P00095000 P 09/20/14 95.0 0.99 1.09
GMCR 140920P00097500 P 09/20/14 97.5 1.27 1.42
GMCR 140920P00100000 P 09/20/14 100.0 1.67 1.81
GMCR 140920P00105000 P 09/20/14 105.0 2.69 2.80
GMCR 140920P00110000 P 09/20/14 110.0 4.00 4.25
GMCR 140920P00115000 P 09/20/14 115.0 5.80 6.05
GMCR 140920P00120000 P 09/20/14 120.0 8.10 8.30
GMCR 140920P00125000 P 09/20/14 125.0 10.70 10.90
GMCR 140920P00130000 P 09/20/14 130.0 13.75 14.00
GMCR 140920P00135000 P 09/20/14 135.0 17.20 17.50
GMCR 140920P00140000 P 09/20/14 140.0 21.00 21.35
GMCR 140920P00145000 P 09/20/14 145.0 25.10 25.45
GMCR 140920P00150000 P 09/20/14 150.0 29.45 29.85
GMCR 140920P00155000 P 09/20/14 155.0 33.80 34.35
GMCR 140920P00160000 P 09/20/14 160.0 37.45 39.15
GMCR 140920P00165000 P 09/20/14 165.0 42.15 43.95
GMCR 140920P00170000 P 09/20/14 170.0 46.95 48.75
GMCR 140920P00175000 P 09/20/14 175.0 51.85 53.70
GMCR 140920P00180000 P 09/20/14 180.0 56.75 58.65
GMCR 140920P00185000 P 09/20/14 185.0 61.65 63.60
GMCR 140920P00190000 P 09/20/14 190.0 66.45 69.15
GMCR 141018C00065000 C 10/18/14 65.0 56.00 59.00
GMCR 141018C00070000 C 10/18/14 70.0 51.45 53.65
GMCR 141018C00075000 C 10/18/14 75.0 46.50 48.75
GMCR 141018C00080000 C 10/18/14 80.0 41.70 43.90
GMCR 141018C00085000 C 10/18/14 85.0 37.05 39.15
GMCR 141018C00090000 C 10/18/14 90.0 32.50 34.45
GMCR 141018C00095000 C 10/18/14 95.0 28.25 28.65
GMCR 141018C00100000 C 10/18/14 100.0 24.10 24.50
GMCR 141018C00105000 C 10/18/14 105.0 20.25 20.70
GMCR 141018C00110000 C 10/18/14 110.0 16.75 17.20
GMCR 141018C00115000 C 10/18/14 115.0 13.70 14.00
GMCR 141018C00120000 C 10/18/14 120.0 11.00 11.30
GMCR 141018C00125000 C 10/18/14 125.0 8.80 8.95
GMCR 141018C00130000 C 10/18/14 130.0 6.80 6.95
GMCR 141018C00135000 C 10/18/14 135.0 5.10 5.35
GMCR 141018C00140000 C 10/18/14 140.0 3.80 4.05
GMCR 141018C00145000 C 10/18/14 145.0 2.83 2.99
GMCR 141018C00150000 C 10/18/14 150.0 2.05 2.25
GMCR 141018C00155000 C 10/18/14 155.0 1.46 1.67
GMCR 141018C00160000 C 10/18/14 160.0 0.98 1.24
GMCR 141018C00165000 C 10/18/14 165.0 0.70 0.87
GMCR 141018C00170000 C 10/18/14 170.0 0.47 0.63
GMCR 141018C00175000 C 10/18/14 175.0 0.28 0.46
GMCR 141018C00180000 C 10/18/14 180.0 0.16 0.36
GMCR 141018P00065000 P 10/18/14 65.0 0.02 0.18
GMCR 141018P00070000 P 10/18/14 70.0 0.06 0.24
GMCR 141018P00075000 P 10/18/14 75.0 0.12 0.31
GMCR 141018P00080000 P 10/18/14 80.0 0.27 0.49
GMCR 141018P00085000 P 10/18/14 85.0 0.55 0.75
GMCR 141018P00090000 P 10/18/14 90.0 0.95 1.15
GMCR 141018P00095000 P 10/18/14 95.0 1.55 1.74
GMCR 141018P00100000 P 10/18/14 100.0 2.39 2.61
GMCR 141018P00105000 P 10/18/14 105.0 3.55 3.75
GMCR 141018P00110000 P 10/18/14 110.0 5.15 5.30
GMCR 141018P00115000 P 10/18/14 115.0 7.05 7.25
GMCR 141018P00120000 P 10/18/14 120.0 9.35 9.50
GMCR 141018P00125000 P 10/18/14 125.0 12.00 12.20
GMCR 141018P00130000 P 10/18/14 130.0 15.00 15.20
GMCR 141018P00135000 P 10/18/14 135.0 18.35 18.60
GMCR 141018P00140000 P 10/18/14 140.0 21.95 22.40
GMCR 141018P00145000 P 10/18/14 145.0 25.90 26.40
GMCR 141018P00150000 P 10/18/14 150.0 30.10 30.65
GMCR 141018P00155000 P 10/18/14 155.0 34.50 35.05
GMCR 141018P00160000 P 10/18/14 160.0 39.05 39.60
GMCR 141018P00165000 P 10/18/14 165.0 42.40 44.40
GMCR 141018P00170000 P 10/18/14 170.0 47.10 49.15
GMCR 141018P00175000 P 10/18/14 175.0 51.90 54.00
GMCR 141018P00180000 P 10/18/14 180.0 56.75 58.90
GMCR 141220C00050000 C 12/20/14 50.0 70.95 73.85
GMCR 141220C00055000 C 12/20/14 55.0 65.95 69.20
GMCR 141220C00060000 C 12/20/14 60.0 61.05 63.95
GMCR 141220C00065000 C 12/20/14 65.0 56.20 59.05
GMCR 141220C00070000 C 12/20/14 70.0 51.35 53.85
GMCR 141220C00075000 C 12/20/14 75.0 46.60 49.30
GMCR 141220C00080000 C 12/20/14 80.0 42.20 44.70
GMCR 141220C00082500 C 12/20/14 82.5 40.00 42.60
GMCR 141220C00085000 C 12/20/14 85.0 37.85 40.40
GMCR 141220C00087500 C 12/20/14 87.5 36.10 36.60
GMCR 141220C00090000 C 12/20/14 90.0 34.05 34.50
GMCR 141220C00092500 C 12/20/14 92.5 32.00 32.45
GMCR 141220C00095000 C 12/20/14 95.0 30.05 30.45
GMCR 141220C00097500 C 12/20/14 97.5 28.10 28.55
GMCR 141220C00100000 C 12/20/14 100.0 26.25 26.70
GMCR 141220C00105000 C 12/20/14 105.0 22.85 23.25
GMCR 141220C00110000 C 12/20/14 110.0 19.80 20.05
GMCR 141220C00115000 C 12/20/14 115.0 16.80 17.20
GMCR 141220C00120000 C 12/20/14 120.0 14.25 14.60
GMCR 141220C00125000 C 12/20/14 125.0 11.95 12.25
GMCR 141220C00130000 C 12/20/14 130.0 9.85 10.15
GMCR 141220C00135000 C 12/20/14 135.0 8.05 8.35
GMCR 141220C00140000 C 12/20/14 140.0 6.55 6.80
GMCR 141220C00145000 C 12/20/14 145.0 5.25 5.50
GMCR 141220C00150000 C 12/20/14 150.0 4.20 4.45
GMCR 141220C00155000 C 12/20/14 155.0 3.35 3.55
GMCR 141220C00160000 C 12/20/14 160.0 2.55 2.80
GMCR 141220C00165000 C 12/20/14 165.0 2.00 2.23
GMCR 141220C00170000 C 12/20/14 170.0 1.49 1.74
GMCR 141220C00175000 C 12/20/14 175.0 1.08 1.35
GMCR 141220C00180000 C 12/20/14 180.0 0.77 1.00
GMCR 141220C00185000 C 12/20/14 185.0 0.53 0.75
GMCR 141220C00190000 C 12/20/14 190.0 0.35 0.58
GMCR 141220P00050000 P 12/20/14 50.0 0.01 0.16
GMCR 141220P00055000 P 12/20/14 55.0 0.06 0.21
GMCR 141220P00060000 P 12/20/14 60.0 0.10 0.31
GMCR 141220P00065000 P 12/20/14 65.0 0.20 0.43
GMCR 141220P00070000 P 12/20/14 70.0 0.41 0.63
GMCR 141220P00075000 P 12/20/14 75.0 0.67 0.80
GMCR 141220P00080000 P 12/20/14 80.0 1.10 1.24
GMCR 141220P00082500 P 12/20/14 82.5 1.38 1.65
GMCR 141220P00085000 P 12/20/14 85.0 1.61 1.93
GMCR 141220P00087500 P 12/20/14 87.5 1.98 2.28
GMCR 141220P00090000 P 12/20/14 90.0 2.39 2.69
GMCR 141220P00092500 P 12/20/14 92.5 2.85 3.15
GMCR 141220P00095000 P 12/20/14 95.0 3.40 3.65
GMCR 141220P00097500 P 12/20/14 97.5 4.00 4.25
GMCR 141220P00100000 P 12/20/14 100.0 4.65 4.95
GMCR 141220P00105000 P 12/20/14 105.0 6.20 6.50
GMCR 141220P00110000 P 12/20/14 110.0 8.05 8.35
GMCR 141220P00115000 P 12/20/14 115.0 10.20 10.45
GMCR 141220P00120000 P 12/20/14 120.0 12.55 12.90
GMCR 141220P00125000 P 12/20/14 125.0 15.25 15.45
GMCR 141220P00130000 P 12/20/14 130.0 18.15 18.50
GMCR 141220P00135000 P 12/20/14 135.0 21.35 21.70
GMCR 141220P00140000 P 12/20/14 140.0 24.75 25.15
GMCR 141220P00145000 P 12/20/14 145.0 28.45 28.85
GMCR 141220P00150000 P 12/20/14 150.0 32.35 32.75
GMCR 141220P00155000 P 12/20/14 155.0 36.45 36.85
GMCR 141220P00160000 P 12/20/14 160.0 40.65 41.15
GMCR 141220P00165000 P 12/20/14 165.0 44.95 45.55
GMCR 141220P00170000 P 12/20/14 170.0 49.60 50.05
GMCR 141220P00175000 P 12/20/14 175.0 52.50 55.05
GMCR 141220P00180000 P 12/20/14 180.0 57.45 59.80
GMCR 141220P00185000 P 12/20/14 185.0 62.05 64.60
GMCR 141220P00190000 P 12/20/14 190.0 66.60 69.70
GMCR 150117C00013000 C 01/17/15 13.0 107.25 110.85
GMCR 150117C00015000 C 01/17/15 15.0 105.90 108.70
GMCR 150117C00018000 C 01/17/15 18.0 102.90 105.85
GMCR 150117C00020000 C 01/17/15 20.0 100.75 103.60
GMCR 150117C00022000 C 01/17/15 22.0 99.00 102.10
GMCR 150117C00025000 C 01/17/15 25.0 95.90 99.10
GMCR 150117C00027000 C 01/17/15 27.0 93.90 97.05
GMCR 150117C00030000 C 01/17/15 30.0 91.00 93.90
GMCR 150117C00032000 C 01/17/15 32.0 89.00 92.10
GMCR 150117C00035000 C 01/17/15 35.0 85.75 89.15
GMCR 150117C00037000 C 01/17/15 37.0 83.75 87.15
GMCR 150117C00040000 C 01/17/15 40.0 80.40 84.05
GMCR 150117C00045000 C 01/17/15 45.0 75.95 78.90
GMCR 150117C00050000 C 01/17/15 50.0 70.50 74.10
GMCR 150117C00052500 C 01/17/15 52.5 68.35 71.25
GMCR 150117C00055000 C 01/17/15 55.0 66.05 68.70
GMCR 150117C00057500 C 01/17/15 57.5 63.55 66.65
GMCR 150117C00060000 C 01/17/15 60.0 61.15 63.95
GMCR 150117C00062500 C 01/17/15 62.5 58.70 61.40
GMCR 150117C00065000 C 01/17/15 65.0 56.30 59.05
GMCR 150117C00067500 C 01/17/15 67.5 53.90 56.50
GMCR 150117C00070000 C 01/17/15 70.0 51.55 54.15
GMCR 150117C00072500 C 01/17/15 72.5 49.20 51.95
GMCR 150117C00075000 C 01/17/15 75.0 46.90 49.60
GMCR 150117C00077500 C 01/17/15 77.5 44.65 47.35
GMCR 150117C00080000 C 01/17/15 80.0 42.45 45.10
GMCR 150117C00082500 C 01/17/15 82.5 40.30 43.05
GMCR 150117C00085000 C 01/17/15 85.0 38.65 39.10
GMCR 150117C00087500 C 01/17/15 87.5 36.50 37.00
GMCR 150117C00090000 C 01/17/15 90.0 34.50 34.95
GMCR 150117C00092500 C 01/17/15 92.5 32.45 32.95
GMCR 150117C00095000 C 01/17/15 95.0 30.55 31.05
GMCR 150117C00097500 C 01/17/15 97.5 28.70 29.20
GMCR 150117C00100000 C 01/17/15 100.0 26.90 27.40
GMCR 150117C00105000 C 01/17/15 105.0 23.60 24.00
GMCR 150117C00110000 C 01/17/15 110.0 20.40 20.85
GMCR 150117C00115000 C 01/17/15 115.0 17.70 18.05
GMCR 150117C00120000 C 01/17/15 120.0 15.10 15.35
GMCR 150117C00125000 C 01/17/15 125.0 12.80 13.00
GMCR 150117C00130000 C 01/17/15 130.0 10.75 10.95
GMCR 150117C00135000 C 01/17/15 135.0 8.90 9.15
GMCR 150117C00140000 C 01/17/15 140.0 7.35 7.55
GMCR 150117C00145000 C 01/17/15 145.0 5.95 6.20
GMCR 150117C00150000 C 01/17/15 150.0 4.80 5.05
GMCR 150117C00155000 C 01/17/15 155.0 3.85 4.10
GMCR 150117C00160000 C 01/17/15 160.0 3.05 3.35
GMCR 150117C00165000 C 01/17/15 165.0 2.37 2.69
GMCR 150117C00170000 C 01/17/15 170.0 1.82 2.18
GMCR 150117C00175000 C 01/17/15 175.0 1.44 1.69
GMCR 150117C00180000 C 01/17/15 180.0 1.04 1.29
GMCR 150117C00185000 C 01/17/15 185.0 0.77 1.02
GMCR 150117C00190000 C 01/17/15 190.0 0.60 0.80
GMCR 150117P00013000 P 01/17/15 13.0 0.00 0.08
GMCR 150117P00015000 P 01/17/15 15.0 0.00 0.08
GMCR 150117P00018000 P 01/17/15 18.0 0.01 0.08
GMCR 150117P00020000 P 01/17/15 20.0 0.01 0.08
GMCR 150117P00022000 P 01/17/15 22.0 0.01 0.08
GMCR 150117P00025000 P 01/17/15 25.0 0.00 0.08
GMCR 150117P00027000 P 01/17/15 27.0 0.01 0.08
GMCR 150117P00030000 P 01/17/15 30.0 0.01 0.08
GMCR 150117P00032000 P 01/17/15 32.0 0.00 0.09
GMCR 150117P00035000 P 01/17/15 35.0 0.00 0.09
GMCR 150117P00037000 P 01/17/15 37.0 0.00 0.10
GMCR 150117P00040000 P 01/17/15 40.0 0.00 0.12
GMCR 150117P00045000 P 01/17/15 45.0 0.05 0.15
GMCR 150117P00050000 P 01/17/15 50.0 0.10 0.19
GMCR 150117P00052500 P 01/17/15 52.5 0.07 0.23
GMCR 150117P00055000 P 01/17/15 55.0 0.09 0.27
GMCR 150117P00057500 P 01/17/15 57.5 0.11 0.33
GMCR 150117P00060000 P 01/17/15 60.0 0.20 0.40
GMCR 150117P00062500 P 01/17/15 62.5 0.22 0.47
GMCR 150117P00065000 P 01/17/15 65.0 0.32 0.57
GMCR 150117P00067500 P 01/17/15 67.5 0.41 0.67
GMCR 150117P00070000 P 01/17/15 70.0 0.56 0.83
GMCR 150117P00072500 P 01/17/15 72.5 0.70 0.95
GMCR 150117P00075000 P 01/17/15 75.0 0.91 1.19
GMCR 150117P00077500 P 01/17/15 77.5 1.09 1.46
GMCR 150117P00080000 P 01/17/15 80.0 1.37 1.72
GMCR 150117P00082500 P 01/17/15 82.5 1.67 2.03
GMCR 150117P00085000 P 01/17/15 85.0 2.01 2.37
GMCR 150117P00087500 P 01/17/15 87.5 2.42 2.77
GMCR 150117P00090000 P 01/17/15 90.0 2.89 3.20
GMCR 150117P00092500 P 01/17/15 92.5 3.40 3.65
GMCR 150117P00095000 P 01/17/15 95.0 4.00 4.25
GMCR 150117P00097500 P 01/17/15 97.5 4.60 4.90
GMCR 150117P00100000 P 01/17/15 100.0 5.35 5.60
GMCR 150117P00105000 P 01/17/15 105.0 6.95 7.20
GMCR 150117P00110000 P 01/17/15 110.0 8.85 9.15
GMCR 150117P00115000 P 01/17/15 115.0 11.00 11.20
GMCR 150117P00120000 P 01/17/15 120.0 13.40 13.65
GMCR 150117P00125000 P 01/17/15 125.0 16.05 16.35
GMCR 150117P00130000 P 01/17/15 130.0 19.00 19.25
GMCR 150117P00135000 P 01/17/15 135.0 22.20 22.45
GMCR 150117P00140000 P 01/17/15 140.0 25.60 25.85
GMCR 150117P00145000 P 01/17/15 145.0 29.20 29.55
GMCR 150117P00150000 P 01/17/15 150.0 32.90 33.50
GMCR 150117P00155000 P 01/17/15 155.0 37.05 37.55
GMCR 150117P00160000 P 01/17/15 160.0 41.00 41.70
GMCR 150117P00165000 P 01/17/15 165.0 45.35 46.05
GMCR 150117P00170000 P 01/17/15 170.0 50.00 50.50
GMCR 150117P00175000 P 01/17/15 175.0 54.35 55.05
GMCR 150117P00180000 P 01/17/15 180.0 57.45 60.15
GMCR 150117P00185000 P 01/17/15 185.0 62.30 64.95
GMCR 150117P00190000 P 01/17/15 190.0 67.00 69.75
GMCR 150320C00065000 C 03/20/15 65.0 56.60 59.80
GMCR 150320C00070000 C 03/20/15 70.0 52.00 54.70
GMCR 150320C00075000 C 03/20/15 75.0 47.55 50.20
GMCR 150320C00080000 C 03/20/15 80.0 43.90 44.45
GMCR 150320C00085000 C 03/20/15 85.0 39.80 40.35
GMCR 150320C00090000 C 03/20/15 90.0 35.90 36.45
GMCR 150320C00095000 C 03/20/15 95.0 32.20 32.80
GMCR 150320C00100000 C 03/20/15 100.0 28.75 29.35
GMCR 150320C00105000 C 03/20/15 105.0 25.70 26.15
GMCR 150320C00110000 C 03/20/15 110.0 22.80 23.20
GMCR 150320C00115000 C 03/20/15 115.0 20.05 20.70
GMCR 150320C00120000 C 03/20/15 120.0 17.60 18.20
GMCR 150320C00125000 C 03/20/15 125.0 15.40 15.70
GMCR 150320C00130000 C 03/20/15 130.0 13.25 13.65
GMCR 150320C00135000 C 03/20/15 135.0 11.40 11.75
GMCR 150320C00140000 C 03/20/15 140.0 9.75 10.10
GMCR 150320C00145000 C 03/20/15 145.0 8.25 8.60
GMCR 150320C00150000 C 03/20/15 150.0 6.95 7.30
GMCR 150320C00155000 C 03/20/15 155.0 5.85 6.15
GMCR 150320C00160000 C 03/20/15 160.0 4.90 5.20
GMCR 150320C00165000 C 03/20/15 165.0 4.10 4.40
GMCR 150320C00170000 C 03/20/15 170.0 3.35 3.65
GMCR 150320C00175000 C 03/20/15 175.0 2.71 3.05
GMCR 150320C00180000 C 03/20/15 180.0 2.20 2.56
GMCR 150320P00065000 P 03/20/15 65.0 0.73 1.10
GMCR 150320P00070000 P 03/20/15 70.0 1.14 1.50
GMCR 150320P00075000 P 03/20/15 75.0 1.71 2.05
GMCR 150320P00080000 P 03/20/15 80.0 2.45 2.83
GMCR 150320P00085000 P 03/20/15 85.0 3.40 3.75
GMCR 150320P00090000 P 03/20/15 90.0 4.50 4.85
GMCR 150320P00095000 P 03/20/15 95.0 5.75 6.15
GMCR 150320P00100000 P 03/20/15 100.0 7.35 7.75
GMCR 150320P00105000 P 03/20/15 105.0 9.20 9.55
GMCR 150320P00110000 P 03/20/15 110.0 11.25 11.60
GMCR 150320P00115000 P 03/20/15 115.0 13.55 13.90
GMCR 150320P00120000 P 03/20/15 120.0 16.10 16.45
GMCR 150320P00125000 P 03/20/15 125.0 18.80 19.15
GMCR 150320P00130000 P 03/20/15 130.0 21.70 22.05
GMCR 150320P00135000 P 03/20/15 135.0 24.80 25.20
GMCR 150320P00140000 P 03/20/15 140.0 28.10 28.55
GMCR 150320P00145000 P 03/20/15 145.0 31.60 31.90
GMCR 150320P00150000 P 03/20/15 150.0 35.25 35.75
GMCR 150320P00155000 P 03/20/15 155.0 39.10 39.60
GMCR 150320P00160000 P 03/20/15 160.0 43.10 43.60
GMCR 150320P00165000 P 03/20/15 165.0 47.25 47.85
GMCR 150320P00170000 P 03/20/15 170.0 51.50 52.10
GMCR 150320P00175000 P 03/20/15 175.0 55.90 56.50
GMCR 150320P00180000 P 03/20/15 180.0 60.35 60.95
GMCR 160115C00030000 C 01/15/16 30.0 90.35 94.20
GMCR 160115C00035000 C 01/15/16 35.0 85.25 89.15
GMCR 160115C00040000 C 01/15/16 40.0 80.50 84.40
GMCR 160115C00045000 C 01/15/16 45.0 75.80 79.50
GMCR 160115C00050000 C 01/15/16 50.0 71.05 74.85
GMCR 160115C00052500 C 01/15/16 52.5 68.95 72.65
GMCR 160115C00055000 C 01/15/16 55.0 66.40 70.50
GMCR 160115C00057500 C 01/15/16 57.5 64.00 68.20
GMCR 160115C00060000 C 01/15/16 60.0 62.45 66.20
GMCR 160115C00062500 C 01/15/16 62.5 60.25 64.10
GMCR 160115C00065000 C 01/15/16 65.0 58.45 61.90
GMCR 160115C00067500 C 01/15/16 67.5 56.50 59.80
GMCR 160115C00070000 C 01/15/16 70.0 55.25 56.15
GMCR 160115C00072500 C 01/15/16 72.5 53.10 54.20
GMCR 160115C00075000 C 01/15/16 75.0 51.30 52.45
GMCR 160115C00077500 C 01/15/16 77.5 49.55 50.50
GMCR 160115C00080000 C 01/15/16 80.0 47.50 48.85
GMCR 160115C00082500 C 01/15/16 82.5 46.00 46.95
GMCR 160115C00085000 C 01/15/16 85.0 44.35 45.15
GMCR 160115C00087500 C 01/15/16 87.5 42.50 43.50
GMCR 160115C00090000 C 01/15/16 90.0 41.10 41.85
GMCR 160115C00092500 C 01/15/16 92.5 39.35 40.30
GMCR 160115C00095000 C 01/15/16 95.0 37.75 38.80
GMCR 160115C00097500 C 01/15/16 97.5 36.50 37.30
GMCR 160115C00100000 C 01/15/16 100.0 35.15 36.10
GMCR 160115C00105000 C 01/15/16 105.0 32.30 33.10
GMCR 160115C00110000 C 01/15/16 110.0 29.75 30.55
GMCR 160115C00115000 C 01/15/16 115.0 27.30 28.15
GMCR 160115C00120000 C 01/15/16 120.0 25.00 25.90
GMCR 160115C00125000 C 01/15/16 125.0 22.85 23.65
GMCR 160115C00130000 C 01/15/16 130.0 20.65 21.50
GMCR 160115C00135000 C 01/15/16 135.0 18.75 19.50
GMCR 160115C00140000 C 01/15/16 140.0 16.90 17.65
GMCR 160115C00145000 C 01/15/16 145.0 15.30 15.80
GMCR 160115C00150000 C 01/15/16 150.0 13.60 14.35
GMCR 160115C00155000 C 01/15/16 155.0 12.25 12.90
GMCR 160115C00160000 C 01/15/16 160.0 10.90 11.60
GMCR 160115C00165000 C 01/15/16 165.0 9.75 10.40
GMCR 160115C00170000 C 01/15/16 170.0 8.65 9.30
GMCR 160115C00175000 C 01/15/16 175.0 7.60 8.30
GMCR 160115C00180000 C 01/15/16 180.0 6.70 7.40
GMCR 160115C00185000 C 01/15/16 185.0 5.90 6.60
GMCR 160115C00190000 C 01/15/16 190.0 5.20 5.85
GMCR 160115P00030000 P 01/15/16 30.0 0.06 0.37
GMCR 160115P00035000 P 01/15/16 35.0 0.19 0.50
GMCR 160115P00040000 P 01/15/16 40.0 0.60 0.92
GMCR 160115P00045000 P 01/15/16 45.0 0.69 1.29
GMCR 160115P00050000 P 01/15/16 50.0 1.28 1.76
GMCR 160115P00052500 P 01/15/16 52.5 1.34 1.98
GMCR 160115P00055000 P 01/15/16 55.0 1.80 2.32
GMCR 160115P00057500 P 01/15/16 57.5 1.95 2.66
GMCR 160115P00060000 P 01/15/16 60.0 2.49 3.05
GMCR 160115P00062500 P 01/15/16 62.5 2.75 3.45
GMCR 160115P00065000 P 01/15/16 65.0 3.40 3.90
GMCR 160115P00067500 P 01/15/16 67.5 3.90 4.35
GMCR 160115P00070000 P 01/15/16 70.0 4.30 4.85
GMCR 160115P00072500 P 01/15/16 72.5 4.95 5.45
GMCR 160115P00075000 P 01/15/16 75.0 5.40 6.00
GMCR 160115P00077500 P 01/15/16 77.5 6.15 6.65
GMCR 160115P00080000 P 01/15/16 80.0 6.85 7.35
GMCR 160115P00082500 P 01/15/16 82.5 7.50 8.05
GMCR 160115P00085000 P 01/15/16 85.0 8.30 8.80
GMCR 160115P00087500 P 01/15/16 87.5 9.10 9.60
GMCR 160115P00090000 P 01/15/16 90.0 9.90 10.50
GMCR 160115P00092500 P 01/15/16 92.5 10.85 11.40
GMCR 160115P00095000 P 01/15/16 95.0 11.75 12.35
GMCR 160115P00097500 P 01/15/16 97.5 12.70 13.30
GMCR 160115P00100000 P 01/15/16 100.0 13.80 14.35
GMCR 160115P00105000 P 01/15/16 105.0 16.05 16.55
GMCR 160115P00110000 P 01/15/16 110.0 18.50 19.10
GMCR 160115P00115000 P 01/15/16 115.0 20.95 21.60
GMCR 160115P00120000 P 01/15/16 120.0 23.65 24.20
GMCR 160115P00125000 P 01/15/16 125.0 26.40 26.95
GMCR 160115P00130000 P 01/15/16 130.0 29.20 29.85
GMCR 160115P00135000 P 01/15/16 135.0 32.20 32.85
GMCR 160115P00140000 P 01/15/16 140.0 35.45 35.95
GMCR 160115P00145000 P 01/15/16 145.0 38.70 39.25
GMCR 160115P00150000 P 01/15/16 150.0 42.05 42.65
GMCR 160115P00155000 P 01/15/16 155.0 45.60 46.20
GMCR 160115P00160000 P 01/15/16 160.0 49.20 49.85
GMCR 160115P00165000 P 01/15/16 165.0 52.95 53.60
GMCR 160115P00170000 P 01/15/16 170.0 56.80 57.60
GMCR 160115P00175000 P 01/15/16 175.0 60.75 61.50
GMCR 160115P00180000 P 01/15/16 180.0 64.80 65.55
GMCR 160115P00185000 P 01/15/16 185.0 68.75 69.80
GMCR 160115P00190000 P 01/15/16 190.0 73.20 74.20

OPRA data is delayed 15 minutes.