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 (2015-04-24)Premium Content

Keurig Green Mountain Inc (GMCR)
As of Jun 30 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GMCR 150702C00060000 C 07/02/15 60.0 14.90 17.45
GMCR 150702C00062500 C 07/02/15 62.5 12.40 15.15
GMCR 150702C00065000 C 07/02/15 65.0 10.90 11.95
GMCR 150702C00067000 C 07/02/15 67.0 8.15 9.90
GMCR 150702C00067500 C 07/02/15 67.5 7.65 9.45
GMCR 150702C00068000 C 07/02/15 68.0 7.25 9.00
GMCR 150702C00068500 C 07/02/15 68.5 6.75 8.50
GMCR 150702C00069000 C 07/02/15 69.0 6.25 8.00
GMCR 150702C00069500 C 07/02/15 69.5 5.75 7.45
GMCR 150702C00070000 C 07/02/15 70.0 5.15 6.90
GMCR 150702C00070500 C 07/02/15 70.5 4.75 6.40
GMCR 150702C00071000 C 07/02/15 71.0 4.30 6.05
GMCR 150702C00071500 C 07/02/15 71.5 3.80 5.40
GMCR 150702C00072000 C 07/02/15 72.0 3.35 4.85
GMCR 150702C00072500 C 07/02/15 72.5 2.86 4.35
GMCR 150702C00073000 C 07/02/15 73.0 2.42 3.85
GMCR 150702C00073500 C 07/02/15 73.5 2.21 3.40
GMCR 150702C00074000 C 07/02/15 74.0 1.86 2.91
GMCR 150702C00074500 C 07/02/15 74.5 2.08 2.46
GMCR 150702C00075000 C 07/02/15 75.0 1.72 1.97
GMCR 150702C00075500 C 07/02/15 75.5 1.34 1.61
GMCR 150702C00076000 C 07/02/15 76.0 1.05 1.23
GMCR 150702C00076500 C 07/02/15 76.5 0.77 0.96
GMCR 150702C00077000 C 07/02/15 77.0 0.57 0.68
GMCR 150702C00077500 C 07/02/15 77.5 0.40 0.51
GMCR 150702C00078000 C 07/02/15 78.0 0.27 0.33
GMCR 150702C00078500 C 07/02/15 78.5 0.16 0.24
GMCR 150702C00079000 C 07/02/15 79.0 0.11 0.15
GMCR 150702C00079500 C 07/02/15 79.5 0.08 0.10
GMCR 150702C00080000 C 07/02/15 80.0 0.05 0.10
GMCR 150702C00080500 C 07/02/15 80.5 0.00 0.14
GMCR 150702C00081000 C 07/02/15 81.0 0.00 0.20
GMCR 150702C00081500 C 07/02/15 81.5 0.00 0.24
GMCR 150702C00082000 C 07/02/15 82.0 0.00 0.20
GMCR 150702C00082500 C 07/02/15 82.5 0.00 0.23
GMCR 150702C00083000 C 07/02/15 83.0 0.00 0.24
GMCR 150702C00083500 C 07/02/15 83.5 0.00 0.22
GMCR 150702C00084000 C 07/02/15 84.0 0.00 0.05
GMCR 150702C00084500 C 07/02/15 84.5 0.00 0.21
GMCR 150702C00085000 C 07/02/15 85.0 0.00 0.22
GMCR 150702C00085500 C 07/02/15 85.5 0.00 0.12
GMCR 150702C00086000 C 07/02/15 86.0 0.00 0.21
GMCR 150702C00086500 C 07/02/15 86.5 0.00 0.21
GMCR 150702C00087000 C 07/02/15 87.0 0.00 0.22
GMCR 150702C00087500 C 07/02/15 87.5 0.00 0.21
GMCR 150702C00088000 C 07/02/15 88.0 0.00 0.10
GMCR 150702C00088500 C 07/02/15 88.5 0.00 0.21
GMCR 150702C00089000 C 07/02/15 89.0 0.00 0.21
GMCR 150702C00089500 C 07/02/15 89.5 0.00 0.21
GMCR 150702C00090000 C 07/02/15 90.0 0.00 0.21
GMCR 150702C00090500 C 07/02/15 90.5 0.00 0.27
GMCR 150702C00091000 C 07/02/15 91.0 0.00 0.21
GMCR 150702C00091500 C 07/02/15 91.5 0.00 0.21
GMCR 150702C00092000 C 07/02/15 92.0 0.00 0.27
GMCR 150702C00092500 C 07/02/15 92.5 0.00 0.22
GMCR 150702C00093000 C 07/02/15 93.0 0.00 0.21
GMCR 150702C00093500 C 07/02/15 93.5 0.00 0.21
GMCR 150702C00094000 C 07/02/15 94.0 0.00 0.27
GMCR 150702C00094500 C 07/02/15 94.5 0.00 0.21
GMCR 150702C00095000 C 07/02/15 95.0 0.00 0.22
GMCR 150702C00095500 C 07/02/15 95.5 0.00 0.22
GMCR 150702C00096000 C 07/02/15 96.0 0.00 0.27
GMCR 150702C00096500 C 07/02/15 96.5 0.00 0.27
GMCR 150702C00097000 C 07/02/15 97.0 0.00 0.52
GMCR 150702C00098000 C 07/02/15 98.0 0.00 0.21
GMCR 150702C00099000 C 07/02/15 99.0 0.00 0.53
GMCR 150702C00100000 C 07/02/15 100.0 0.00 0.53
GMCR 150702C00101000 C 07/02/15 101.0 0.00 0.51
GMCR 150702C00102000 C 07/02/15 102.0 0.00 0.54
GMCR 150702C00103000 C 07/02/15 103.0 0.00 0.53
GMCR 150702C00105000 C 07/02/15 105.0 0.00 0.32
GMCR 150702C00110000 C 07/02/15 110.0 0.00 1.07
GMCR 150702C00115000 C 07/02/15 115.0 0.00 0.25
GMCR 150702P00060000 P 07/02/15 60.0 0.00 0.22
GMCR 150702P00062500 P 07/02/15 62.5 0.00 0.22
GMCR 150702P00065000 P 07/02/15 65.0 0.00 0.22
GMCR 150702P00067000 P 07/02/15 67.0 0.00 0.23
GMCR 150702P00067500 P 07/02/15 67.5 0.00 0.23
GMCR 150702P00068000 P 07/02/15 68.0 0.00 0.25
GMCR 150702P00068500 P 07/02/15 68.5 0.00 0.25
GMCR 150702P00069000 P 07/02/15 69.0 0.00 0.22
GMCR 150702P00069500 P 07/02/15 69.5 0.00 0.23
GMCR 150702P00070000 P 07/02/15 70.0 0.00 0.52
GMCR 150702P00070500 P 07/02/15 70.5 0.00 0.23
GMCR 150702P00071000 P 07/02/15 71.0 0.00 0.24
GMCR 150702P00071500 P 07/02/15 71.5 0.00 0.20
GMCR 150702P00072000 P 07/02/15 72.0 0.00 1.60
GMCR 150702P00072500 P 07/02/15 72.5 0.00 0.13
GMCR 150702P00073000 P 07/02/15 73.0 0.00 0.30
GMCR 150702P00073500 P 07/02/15 73.5 0.03 0.10
GMCR 150702P00074000 P 07/02/15 74.0 0.05 0.15
GMCR 150702P00074500 P 07/02/15 74.5 0.10 0.21
GMCR 150702P00075000 P 07/02/15 75.0 0.17 0.24
GMCR 150702P00075500 P 07/02/15 75.5 0.26 0.37
GMCR 150702P00076000 P 07/02/15 76.0 0.44 0.52
GMCR 150702P00076500 P 07/02/15 76.5 0.65 0.74
GMCR 150702P00077000 P 07/02/15 77.0 0.90 1.01
GMCR 150702P00077500 P 07/02/15 77.5 1.17 1.63
GMCR 150702P00078000 P 07/02/15 78.0 1.55 1.77
GMCR 150702P00078500 P 07/02/15 78.5 1.94 2.18
GMCR 150702P00079000 P 07/02/15 79.0 2.31 2.63
GMCR 150702P00079500 P 07/02/15 79.5 2.77 3.60
GMCR 150702P00080000 P 07/02/15 80.0 3.20 3.90
GMCR 150702P00080500 P 07/02/15 80.5 3.70 4.15
GMCR 150702P00081000 P 07/02/15 81.0 4.20 5.30
GMCR 150702P00081500 P 07/02/15 81.5 4.65 5.65
GMCR 150702P00082000 P 07/02/15 82.0 5.20 6.15
GMCR 150702P00082500 P 07/02/15 82.5 5.65 6.65
GMCR 150702P00083000 P 07/02/15 83.0 6.15 6.80
GMCR 150702P00083500 P 07/02/15 83.5 6.55 7.35
GMCR 150702P00084000 P 07/02/15 84.0 7.10 8.20
GMCR 150702P00084500 P 07/02/15 84.5 7.50 8.70
GMCR 150702P00085000 P 07/02/15 85.0 8.05 9.05
GMCR 150702P00085500 P 07/02/15 85.5 8.50 9.70
GMCR 150702P00086000 P 07/02/15 86.0 8.90 9.65
GMCR 150702P00086500 P 07/02/15 86.5 9.40 10.15
GMCR 150702P00087000 P 07/02/15 87.0 10.10 10.65
GMCR 150702P00087500 P 07/02/15 87.5 10.30 11.80
GMCR 150702P00088000 P 07/02/15 88.0 10.85 12.35
GMCR 150702P00088500 P 07/02/15 88.5 10.35 12.55
GMCR 150702P00089000 P 07/02/15 89.0 10.70 12.95
GMCR 150702P00089500 P 07/02/15 89.5 12.15 13.45
GMCR 150702P00090000 P 07/02/15 90.0 11.70 13.95
GMCR 150702P00090500 P 07/02/15 90.5 13.20 14.50
GMCR 150702P00091000 P 07/02/15 91.0 14.20 14.60
GMCR 150702P00091500 P 07/02/15 91.5 13.60 15.80
GMCR 150702P00092000 P 07/02/15 92.0 14.50 16.35
GMCR 150702P00092500 P 07/02/15 92.5 15.00 16.85
GMCR 150702P00093000 P 07/02/15 93.0 15.10 17.30
GMCR 150702P00093500 P 07/02/15 93.5 15.60 17.80
GMCR 150702P00094000 P 07/02/15 94.0 16.50 18.35
GMCR 150702P00094500 P 07/02/15 94.5 16.60 18.80
GMCR 150702P00095000 P 07/02/15 95.0 17.50 19.35
GMCR 150702P00095500 P 07/02/15 95.5 18.00 19.85
GMCR 150702P00096000 P 07/02/15 96.0 18.40 19.95
GMCR 150702P00096500 P 07/02/15 96.5 18.80 20.85
GMCR 150702P00097000 P 07/02/15 97.0 19.35 20.95
GMCR 150702P00098000 P 07/02/15 98.0 20.35 22.35
GMCR 150702P00099000 P 07/02/15 99.0 21.35 23.35
GMCR 150702P00100000 P 07/02/15 100.0 22.35 24.35
GMCR 150702P00101000 P 07/02/15 101.0 23.70 25.00
GMCR 150702P00102000 P 07/02/15 102.0 24.70 26.00
GMCR 150702P00103000 P 07/02/15 103.0 25.70 27.00
GMCR 150702P00105000 P 07/02/15 105.0 27.35 30.00
GMCR 150702P00110000 P 07/02/15 110.0 32.15 34.30
GMCR 150702P00115000 P 07/02/15 115.0 36.60 40.20
GMCR 150710C00067000 C 07/10/15 67.0 8.25 10.00
GMCR 150710C00067500 C 07/10/15 67.5 7.80 9.45
GMCR 150710C00068000 C 07/10/15 68.0 7.30 9.00
GMCR 150710C00068500 C 07/10/15 68.5 6.80 8.55
GMCR 150710C00069000 C 07/10/15 69.0 6.35 8.05
GMCR 150710C00069500 C 07/10/15 69.5 6.80 7.55
GMCR 150710C00070000 C 07/10/15 70.0 5.45 7.05
GMCR 150710C00070500 C 07/10/15 70.5 5.65 6.60
GMCR 150710C00071000 C 07/10/15 71.0 5.35 6.10
GMCR 150710C00071500 C 07/10/15 71.5 4.15 5.65
GMCR 150710C00072000 C 07/10/15 72.0 4.50 5.10
GMCR 150710C00072500 C 07/10/15 72.5 4.25 4.65
GMCR 150710C00073000 C 07/10/15 73.0 3.75 4.25
GMCR 150710C00073500 C 07/10/15 73.5 3.20 3.80
GMCR 150710C00074000 C 07/10/15 74.0 2.12 3.40
GMCR 150710C00074500 C 07/10/15 74.5 2.40 2.96
GMCR 150710C00075000 C 07/10/15 75.0 2.40 2.68
GMCR 150710C00075500 C 07/10/15 75.5 2.06 2.32
GMCR 150710C00076000 C 07/10/15 76.0 1.83 2.00
GMCR 150710C00076500 C 07/10/15 76.5 1.37 1.75
GMCR 150710C00077000 C 07/10/15 77.0 1.33 1.46
GMCR 150710C00077500 C 07/10/15 77.5 1.12 1.24
GMCR 150710C00078000 C 07/10/15 78.0 0.94 1.05
GMCR 150710C00078500 C 07/10/15 78.5 0.78 0.90
GMCR 150710C00079000 C 07/10/15 79.0 0.65 0.75
GMCR 150710C00079500 C 07/10/15 79.5 0.53 0.63
GMCR 150710C00080000 C 07/10/15 80.0 0.44 0.53
GMCR 150710C00080500 C 07/10/15 80.5 0.36 0.44
GMCR 150710C00081000 C 07/10/15 81.0 0.21 0.43
GMCR 150710C00081500 C 07/10/15 81.5 0.19 0.32
GMCR 150710C00082000 C 07/10/15 82.0 0.16 0.42
GMCR 150710C00082500 C 07/10/15 82.5 0.12 0.40
GMCR 150710C00083000 C 07/10/15 83.0 0.09 0.20
GMCR 150710C00083500 C 07/10/15 83.5 0.06 0.33
GMCR 150710C00084000 C 07/10/15 84.0 0.04 0.30
GMCR 150710C00084500 C 07/10/15 84.5 0.03 0.30
GMCR 150710C00085000 C 07/10/15 85.0 0.02 0.27
GMCR 150710C00085500 C 07/10/15 85.5 0.00 0.27
GMCR 150710C00086000 C 07/10/15 86.0 0.00 0.25
GMCR 150710C00086500 C 07/10/15 86.5 0.00 0.27
GMCR 150710C00087000 C 07/10/15 87.0 0.00 0.25
GMCR 150710C00087500 C 07/10/15 87.5 0.04 0.23
GMCR 150710C00088000 C 07/10/15 88.0 0.00 0.25
GMCR 150710C00088500 C 07/10/15 88.5 0.00 0.24
GMCR 150710C00089000 C 07/10/15 89.0 0.00 0.23
GMCR 150710C00089500 C 07/10/15 89.5 0.00 0.23
GMCR 150710C00090000 C 07/10/15 90.0 0.00 0.13
GMCR 150710C00090500 C 07/10/15 90.5 0.00 0.23
GMCR 150710C00091000 C 07/10/15 91.0 0.00 0.25
GMCR 150710C00091500 C 07/10/15 91.5 0.00 0.22
GMCR 150710C00092000 C 07/10/15 92.0 0.00 0.22
GMCR 150710C00092500 C 07/10/15 92.5 0.00 0.22
GMCR 150710C00093000 C 07/10/15 93.0 0.00 0.23
GMCR 150710C00093500 C 07/10/15 93.5 0.00 1.71
GMCR 150710C00094000 C 07/10/15 94.0 0.00 0.22
GMCR 150710C00094500 C 07/10/15 94.5 0.00 0.22
GMCR 150710C00095000 C 07/10/15 95.0 0.00 0.22
GMCR 150710C00095500 C 07/10/15 95.5 0.00 1.71
GMCR 150710C00096000 C 07/10/15 96.0 0.00 0.26
GMCR 150710C00097000 C 07/10/15 97.0 0.00 0.26
GMCR 150710C00098000 C 07/10/15 98.0 0.00 1.71
GMCR 150710C00100000 C 07/10/15 100.0 0.00 0.22
GMCR 150710C00105000 C 07/10/15 105.0 0.00 0.32
GMCR 150710C00110000 C 07/10/15 110.0 0.00 1.08
GMCR 150710P00067000 P 07/10/15 67.0 0.00 0.25
GMCR 150710P00067500 P 07/10/15 67.5 0.00 0.30
GMCR 150710P00068000 P 07/10/15 68.0 0.00 0.31
GMCR 150710P00068500 P 07/10/15 68.5 0.01 0.28
GMCR 150710P00069000 P 07/10/15 69.0 0.02 0.29
GMCR 150710P00069500 P 07/10/15 69.5 0.04 0.30
GMCR 150710P00070000 P 07/10/15 70.0 0.04 0.35
GMCR 150710P00070500 P 07/10/15 70.5 0.02 0.35
GMCR 150710P00071000 P 07/10/15 71.0 0.12 0.48
GMCR 150710P00071500 P 07/10/15 71.5 0.01 0.53
GMCR 150710P00072000 P 07/10/15 72.0 0.02 0.59
GMCR 150710P00072500 P 07/10/15 72.5 0.00 1.15
GMCR 150710P00073000 P 07/10/15 73.0 0.29 0.43
GMCR 150710P00073500 P 07/10/15 73.5 0.37 0.52
GMCR 150710P00074000 P 07/10/15 74.0 0.48 0.60
GMCR 150710P00074500 P 07/10/15 74.5 0.59 0.81
GMCR 150710P00075000 P 07/10/15 75.0 0.75 0.92
GMCR 150710P00075500 P 07/10/15 75.5 0.91 1.09
GMCR 150710P00076000 P 07/10/15 76.0 1.12 1.29
GMCR 150710P00076500 P 07/10/15 76.5 1.36 1.51
GMCR 150710P00077000 P 07/10/15 77.0 1.61 1.77
GMCR 150710P00077500 P 07/10/15 77.5 1.92 2.99
GMCR 150710P00078000 P 07/10/15 78.0 2.22 2.44
GMCR 150710P00078500 P 07/10/15 78.5 2.55 2.76
GMCR 150710P00079000 P 07/10/15 79.0 2.92 3.65
GMCR 150710P00079500 P 07/10/15 79.5 3.30 3.55
GMCR 150710P00080000 P 07/10/15 80.0 3.75 3.95
GMCR 150710P00080500 P 07/10/15 80.5 4.05 4.30
GMCR 150710P00081000 P 07/10/15 81.0 4.45 4.85
GMCR 150710P00081500 P 07/10/15 81.5 4.95 5.35
GMCR 150710P00082000 P 07/10/15 82.0 5.40 6.30
GMCR 150710P00082500 P 07/10/15 82.5 5.85 6.90
GMCR 150710P00083000 P 07/10/15 83.0 6.30 6.85
GMCR 150710P00083500 P 07/10/15 83.5 6.80 7.35
GMCR 150710P00084000 P 07/10/15 84.0 7.25 7.90
GMCR 150710P00084500 P 07/10/15 84.5 7.70 8.95
GMCR 150710P00085000 P 07/10/15 85.0 8.20 9.80
GMCR 150710P00085500 P 07/10/15 85.5 8.70 10.35
GMCR 150710P00086000 P 07/10/15 86.0 9.15 10.85
GMCR 150710P00086500 P 07/10/15 86.5 9.65 11.30
GMCR 150710P00087000 P 07/10/15 87.0 10.15 11.80
GMCR 150710P00087500 P 07/10/15 87.5 10.65 11.85
GMCR 150710P00088000 P 07/10/15 88.0 11.15 12.45
GMCR 150710P00088500 P 07/10/15 88.5 10.85 12.30
GMCR 150710P00089000 P 07/10/15 89.0 12.15 13.20
GMCR 150710P00089500 P 07/10/15 89.5 12.60 14.40
GMCR 150710P00090000 P 07/10/15 90.0 13.10 14.15
GMCR 150710P00090500 P 07/10/15 90.5 13.45 14.90
GMCR 150710P00091000 P 07/10/15 91.0 13.10 16.50
GMCR 150710P00091500 P 07/10/15 91.5 13.70 16.80
GMCR 150710P00092000 P 07/10/15 92.0 14.40 16.80
GMCR 150710P00092500 P 07/10/15 92.5 14.60 18.25
GMCR 150710P00093000 P 07/10/15 93.0 15.45 17.80
GMCR 150710P00093500 P 07/10/15 93.5 15.80 19.15
GMCR 150710P00094000 P 07/10/15 94.0 16.45 18.80
GMCR 150710P00094500 P 07/10/15 94.5 16.80 19.60
GMCR 150710P00095000 P 07/10/15 95.0 17.45 18.55
GMCR 150710P00095500 P 07/10/15 95.5 17.80 21.15
GMCR 150710P00096000 P 07/10/15 96.0 18.30 21.65
GMCR 150710P00097000 P 07/10/15 97.0 19.10 21.35
GMCR 150710P00098000 P 07/10/15 98.0 20.10 22.35
GMCR 150710P00100000 P 07/10/15 100.0 22.10 24.35
GMCR 150710P00105000 P 07/10/15 105.0 27.55 29.95
GMCR 150710P00110000 P 07/10/15 110.0 32.10 34.35
GMCR 150717C00050000 C 07/17/15 50.0 24.80 27.40
GMCR 150717C00055000 C 07/17/15 55.0 19.30 22.20
GMCR 150717C00060000 C 07/17/15 60.0 16.25 17.20
GMCR 150717C00065000 C 07/17/15 65.0 10.30 11.95
GMCR 150717C00070000 C 07/17/15 70.0 6.30 7.15
GMCR 150717C00071500 C 07/17/15 71.5 5.50 5.80
GMCR 150717C00072000 C 07/17/15 72.0 5.05 5.40
GMCR 150717C00072500 C 07/17/15 72.5 4.50 4.85
GMCR 150717C00073000 C 07/17/15 73.0 3.80 4.55
GMCR 150717C00073500 C 07/17/15 73.5 3.60 4.05
GMCR 150717C00074000 C 07/17/15 74.0 3.40 3.80
GMCR 150717C00074500 C 07/17/15 74.5 2.95 3.40
GMCR 150717C00075000 C 07/17/15 75.0 2.84 3.05
GMCR 150717C00076000 C 07/17/15 76.0 2.20 2.44
GMCR 150717C00076500 C 07/17/15 76.5 2.02 2.17
GMCR 150717C00077000 C 07/17/15 77.0 1.77 1.92
GMCR 150717C00077500 C 07/17/15 77.5 1.57 1.70
GMCR 150717C00078000 C 07/17/15 78.0 1.37 1.48
GMCR 150717C00078500 C 07/17/15 78.5 1.19 1.32
GMCR 150717C00079000 C 07/17/15 79.0 1.04 1.15
GMCR 150717C00079500 C 07/17/15 79.5 0.89 0.99
GMCR 150717C00080000 C 07/17/15 80.0 0.76 0.88
GMCR 150717C00080500 C 07/17/15 80.5 0.64 0.76
GMCR 150717C00081000 C 07/17/15 81.0 0.54 0.65
GMCR 150717C00081500 C 07/17/15 81.5 0.36 0.65
GMCR 150717C00082000 C 07/17/15 82.0 0.20 0.59
GMCR 150717C00082500 C 07/17/15 82.5 0.37 0.45
GMCR 150717C00083000 C 07/17/15 83.0 0.22 0.50
GMCR 150717C00083500 C 07/17/15 83.5 0.19 0.45
GMCR 150717C00084000 C 07/17/15 84.0 0.22 0.30
GMCR 150717C00084500 C 07/17/15 84.5 0.17 0.37
GMCR 150717C00085000 C 07/17/15 85.0 0.17 0.23
GMCR 150717C00085500 C 07/17/15 85.5 0.11 0.31
GMCR 150717C00086000 C 07/17/15 86.0 0.09 0.28
GMCR 150717C00086500 C 07/17/15 86.5 0.07 0.26
GMCR 150717C00087000 C 07/17/15 87.0 0.04 0.24
GMCR 150717C00087500 C 07/17/15 87.5 0.03 0.22
GMCR 150717C00088000 C 07/17/15 88.0 0.02 0.21
GMCR 150717C00088500 C 07/17/15 88.5 0.01 0.19
GMCR 150717C00089000 C 07/17/15 89.0 0.01 0.18
GMCR 150717C00089500 C 07/17/15 89.5 0.00 0.17
GMCR 150717C00090000 C 07/17/15 90.0 0.05 0.13
GMCR 150717C00090500 C 07/17/15 90.5 0.00 0.15
GMCR 150717C00091000 C 07/17/15 91.0 0.00 0.15
GMCR 150717C00091500 C 07/17/15 91.5 0.00 0.14
GMCR 150717C00092000 C 07/17/15 92.0 0.00 0.13
GMCR 150717C00092500 C 07/17/15 92.5 0.00 0.13
GMCR 150717C00093000 C 07/17/15 93.0 0.00 0.12
GMCR 150717C00093500 C 07/17/15 93.5 0.00 0.12
GMCR 150717C00094000 C 07/17/15 94.0 0.00 0.11
GMCR 150717C00094500 C 07/17/15 94.5 0.00 0.11
GMCR 150717C00095000 C 07/17/15 95.0 0.00 0.09
GMCR 150717C00095500 C 07/17/15 95.5 0.00 0.11
GMCR 150717C00096000 C 07/17/15 96.0 0.00 0.10
GMCR 150717C00096500 C 07/17/15 96.5 0.00 0.10
GMCR 150717C00097000 C 07/17/15 97.0 0.00 0.10
GMCR 150717C00097500 C 07/17/15 97.5 0.00 0.10
GMCR 150717C00098000 C 07/17/15 98.0 0.00 0.10
GMCR 150717C00098500 C 07/17/15 98.5 0.00 0.10
GMCR 150717C00099000 C 07/17/15 99.0 0.00 0.10
GMCR 150717C00099500 C 07/17/15 99.5 0.00 0.09
GMCR 150717C00100000 C 07/17/15 100.0 0.00 0.02
GMCR 150717C00101000 C 07/17/15 101.0 0.00 0.09
GMCR 150717C00102000 C 07/17/15 102.0 0.00 0.09
GMCR 150717C00103000 C 07/17/15 103.0 0.00 0.09
GMCR 150717C00104000 C 07/17/15 104.0 0.00 0.09
GMCR 150717C00105000 C 07/17/15 105.0 0.00 0.09
GMCR 150717C00106000 C 07/17/15 106.0 0.00 0.08
GMCR 150717C00107000 C 07/17/15 107.0 0.00 0.08
GMCR 150717C00108000 C 07/17/15 108.0 0.00 0.08
GMCR 150717C00109000 C 07/17/15 109.0 0.00 0.08
GMCR 150717C00110000 C 07/17/15 110.0 0.00 0.06
GMCR 150717C00111000 C 07/17/15 111.0 0.00 0.08
GMCR 150717C00112000 C 07/17/15 112.0 0.00 0.08
GMCR 150717C00113000 C 07/17/15 113.0 0.00 0.08
GMCR 150717C00114000 C 07/17/15 114.0 0.00 0.08
GMCR 150717C00115000 C 07/17/15 115.0 0.00 0.01
GMCR 150717C00120000 C 07/17/15 120.0 0.00 0.01
GMCR 150717C00125000 C 07/17/15 125.0 0.00 0.01
GMCR 150717C00130000 C 07/17/15 130.0 0.00 0.07
GMCR 150717C00135000 C 07/17/15 135.0 0.00 0.07
GMCR 150717C00140000 C 07/17/15 140.0 0.00 0.07
GMCR 150717C00145000 C 07/17/15 145.0 0.00 0.07
GMCR 150717C00150000 C 07/17/15 150.0 0.00 0.07
GMCR 150717C00155000 C 07/17/15 155.0 0.00 0.07
GMCR 150717C00160000 C 07/17/15 160.0 0.00 0.07
GMCR 150717C00165000 C 07/17/15 165.0 0.00 0.04
GMCR 150717C00170000 C 07/17/15 170.0 0.00 0.08
GMCR 150717C00175000 C 07/17/15 175.0 0.00 0.08
GMCR 150717P00050000 P 07/17/15 50.0 0.00 0.09
GMCR 150717P00055000 P 07/17/15 55.0 0.00 0.09
GMCR 150717P00060000 P 07/17/15 60.0 0.00 0.12
GMCR 150717P00065000 P 07/17/15 65.0 0.00 0.13
GMCR 150717P00070000 P 07/17/15 70.0 0.21 0.36
GMCR 150717P00071500 P 07/17/15 71.5 0.37 0.49
GMCR 150717P00072000 P 07/17/15 72.0 0.45 0.56
GMCR 150717P00072500 P 07/17/15 72.5 0.54 0.66
GMCR 150717P00073000 P 07/17/15 73.0 0.63 0.75
GMCR 150717P00073500 P 07/17/15 73.5 0.75 0.87
GMCR 150717P00074000 P 07/17/15 74.0 0.90 1.02
GMCR 150717P00074500 P 07/17/15 74.5 1.03 1.16
GMCR 150717P00075000 P 07/17/15 75.0 1.20 1.34
GMCR 150717P00076000 P 07/17/15 76.0 1.58 1.75
GMCR 150717P00076500 P 07/17/15 76.5 1.82 1.97
GMCR 150717P00077000 P 07/17/15 77.0 2.08 2.23
GMCR 150717P00077500 P 07/17/15 77.5 2.34 2.53
GMCR 150717P00078000 P 07/17/15 78.0 2.63 2.87
GMCR 150717P00078500 P 07/17/15 78.5 2.93 3.15
GMCR 150717P00079000 P 07/17/15 79.0 3.30 3.45
GMCR 150717P00079500 P 07/17/15 79.5 3.65 3.85
GMCR 150717P00080000 P 07/17/15 80.0 3.95 4.20
GMCR 150717P00080500 P 07/17/15 80.5 4.45 4.60
GMCR 150717P00081000 P 07/17/15 81.0 4.70 5.05
GMCR 150717P00081500 P 07/17/15 81.5 5.15 5.45
GMCR 150717P00082000 P 07/17/15 82.0 5.60 6.20
GMCR 150717P00082500 P 07/17/15 82.5 6.00 6.65
GMCR 150717P00083000 P 07/17/15 83.0 6.45 7.15
GMCR 150717P00083500 P 07/17/15 83.5 6.90 7.60
GMCR 150717P00084000 P 07/17/15 84.0 7.40 8.05
GMCR 150717P00084500 P 07/17/15 84.5 7.85 8.50
GMCR 150717P00085000 P 07/17/15 85.0 8.35 8.90
GMCR 150717P00085500 P 07/17/15 85.5 8.80 9.45
GMCR 150717P00086000 P 07/17/15 86.0 9.25 9.95
GMCR 150717P00086500 P 07/17/15 86.5 9.75 11.35
GMCR 150717P00087000 P 07/17/15 87.0 10.25 11.85
GMCR 150717P00087500 P 07/17/15 87.5 10.70 12.40
GMCR 150717P00088000 P 07/17/15 88.0 11.20 11.85
GMCR 150717P00088500 P 07/17/15 88.5 11.70 12.35
GMCR 150717P00089000 P 07/17/15 89.0 12.05 13.85
GMCR 150717P00089500 P 07/17/15 89.5 12.65 14.40
GMCR 150717P00090000 P 07/17/15 90.0 13.15 14.85
GMCR 150717P00090500 P 07/17/15 90.5 13.65 15.40
GMCR 150717P00091000 P 07/17/15 91.0 14.15 16.15
GMCR 150717P00091500 P 07/17/15 91.5 14.65 15.30
GMCR 150717P00092000 P 07/17/15 92.0 15.05 16.90
GMCR 150717P00092500 P 07/17/15 92.5 15.55 17.40
GMCR 150717P00093000 P 07/17/15 93.0 16.15 18.15
GMCR 150717P00093500 P 07/17/15 93.5 16.50 18.40
GMCR 150717P00094000 P 07/17/15 94.0 17.00 19.00
GMCR 150717P00094500 P 07/17/15 94.5 17.60 18.30
GMCR 150717P00095000 P 07/17/15 95.0 18.20 18.60
GMCR 150717P00095500 P 07/17/15 95.5 18.50 19.30
GMCR 150717P00096000 P 07/17/15 96.0 19.00 20.05
GMCR 150717P00096500 P 07/17/15 96.5 19.50 20.55
GMCR 150717P00097000 P 07/17/15 97.0 19.85 21.05
GMCR 150717P00097500 P 07/17/15 97.5 20.55 22.40
GMCR 150717P00098000 P 07/17/15 98.0 21.05 22.05
GMCR 150717P00098500 P 07/17/15 98.5 21.55 23.40
GMCR 150717P00099000 P 07/17/15 99.0 22.05 22.65
GMCR 150717P00099500 P 07/17/15 99.5 22.55 24.40
GMCR 150717P00100000 P 07/17/15 100.0 23.10 24.05
GMCR 150717P00101000 P 07/17/15 101.0 24.05 25.95
GMCR 150717P00102000 P 07/17/15 102.0 25.05 26.95
GMCR 150717P00103000 P 07/17/15 103.0 26.05 27.95
GMCR 150717P00104000 P 07/17/15 104.0 27.05 28.95
GMCR 150717P00105000 P 07/17/15 105.0 27.90 28.70
GMCR 150717P00106000 P 07/17/15 106.0 28.80 29.75
GMCR 150717P00107000 P 07/17/15 107.0 29.35 31.35
GMCR 150717P00108000 P 07/17/15 108.0 30.85 31.80
GMCR 150717P00109000 P 07/17/15 109.0 31.65 32.80
GMCR 150717P00110000 P 07/17/15 110.0 32.90 34.05
GMCR 150717P00111000 P 07/17/15 111.0 33.35 35.35
GMCR 150717P00112000 P 07/17/15 112.0 35.00 36.95
GMCR 150717P00113000 P 07/17/15 113.0 35.35 37.80
GMCR 150717P00114000 P 07/17/15 114.0 36.35 38.35
GMCR 150717P00115000 P 07/17/15 115.0 37.15 38.80
GMCR 150717P00120000 P 07/17/15 120.0 42.15 43.80
GMCR 150717P00125000 P 07/17/15 125.0 47.10 48.80
GMCR 150717P00130000 P 07/17/15 130.0 52.35 54.35
GMCR 150717P00135000 P 07/17/15 135.0 57.35 59.35
GMCR 150717P00140000 P 07/17/15 140.0 62.35 63.80
GMCR 150717P00145000 P 07/17/15 145.0 67.10 68.80
GMCR 150717P00150000 P 07/17/15 150.0 72.35 74.35
GMCR 150717P00155000 P 07/17/15 155.0 77.10 78.80
GMCR 150717P00160000 P 07/17/15 160.0 82.10 84.90
GMCR 150717P00165000 P 07/17/15 165.0 87.10 89.35
GMCR 150717P00170000 P 07/17/15 170.0 92.10 94.35
GMCR 150717P00175000 P 07/17/15 175.0 96.75 99.35
GMCR 150724C00070000 C 07/24/15 70.0 5.60 8.35
GMCR 150724C00072000 C 07/24/15 72.0 4.55 5.95
GMCR 150724C00072500 C 07/24/15 72.5 4.55 5.25
GMCR 150724C00073000 C 07/24/15 73.0 4.45 4.90
GMCR 150724C00073500 C 07/24/15 73.5 4.05 4.50
GMCR 150724C00074000 C 07/24/15 74.0 3.80 4.05
GMCR 150724C00074500 C 07/24/15 74.5 3.40 3.75
GMCR 150724C00075000 C 07/24/15 75.0 3.20 3.50
GMCR 150724C00075500 C 07/24/15 75.5 2.90 3.15
GMCR 150724C00076000 C 07/24/15 76.0 2.64 2.87
GMCR 150724C00076500 C 07/24/15 76.5 2.09 2.62
GMCR 150724C00077000 C 07/24/15 77.0 2.13 2.32
GMCR 150724C00077500 C 07/24/15 77.5 1.64 2.16
GMCR 150724C00078000 C 07/24/15 78.0 1.71 1.88
GMCR 150724C00078500 C 07/24/15 78.5 1.54 1.70
GMCR 150724C00079000 C 07/24/15 79.0 1.34 1.52
GMCR 150724C00079500 C 07/24/15 79.5 1.21 1.36
GMCR 150724C00080000 C 07/24/15 80.0 1.07 1.21
GMCR 150724C00080500 C 07/24/15 80.5 0.67 1.12
GMCR 150724C00081000 C 07/24/15 81.0 0.83 0.98
GMCR 150724C00081500 C 07/24/15 81.5 0.75 0.86
GMCR 150724C00082000 C 07/24/15 82.0 0.66 0.78
GMCR 150724C00082500 C 07/24/15 82.5 0.33 0.76
GMCR 150724C00083000 C 07/24/15 83.0 0.51 0.62
GMCR 150724C00083500 C 07/24/15 83.5 0.22 0.66
GMCR 150724C00084000 C 07/24/15 84.0 0.17 0.61
GMCR 150724C00084500 C 07/24/15 84.5 0.14 0.56
GMCR 150724C00085000 C 07/24/15 85.0 0.15 0.51
GMCR 150724C00085500 C 07/24/15 85.5 0.08 0.47
GMCR 150724C00086000 C 07/24/15 86.0 0.06 0.43
GMCR 150724C00086500 C 07/24/15 86.5 0.04 0.39
GMCR 150724C00087000 C 07/24/15 87.0 0.03 0.36
GMCR 150724C00087500 C 07/24/15 87.5 0.01 0.33
GMCR 150724C00088000 C 07/24/15 88.0 0.00 0.31
GMCR 150724C00088500 C 07/24/15 88.5 0.00 0.28
GMCR 150724C00089000 C 07/24/15 89.0 0.00 0.27
GMCR 150724C00089500 C 07/24/15 89.5 0.00 0.25
GMCR 150724C00090000 C 07/24/15 90.0 0.00 0.23
GMCR 150724C00090500 C 07/24/15 90.5 0.00 0.22
GMCR 150724C00091000 C 07/24/15 91.0 0.00 0.21
GMCR 150724C00091500 C 07/24/15 91.5 0.00 0.19
GMCR 150724C00092000 C 07/24/15 92.0 0.00 0.18
GMCR 150724C00093000 C 07/24/15 93.0 0.05 0.15
GMCR 150724C00094000 C 07/24/15 94.0 0.00 0.15
GMCR 150724C00095000 C 07/24/15 95.0 0.00 0.14
GMCR 150724C00100000 C 07/24/15 100.0 0.00 0.10
GMCR 150724C00105000 C 07/24/15 105.0 0.00 0.09
GMCR 150724C00110000 C 07/24/15 110.0 0.00 0.09
GMCR 150724P00070000 P 07/24/15 70.0 0.26 0.58
GMCR 150724P00072000 P 07/24/15 72.0 0.69 0.81
GMCR 150724P00072500 P 07/24/15 72.5 0.80 0.92
GMCR 150724P00073000 P 07/24/15 73.0 0.88 1.04
GMCR 150724P00073500 P 07/24/15 73.5 1.06 1.18
GMCR 150724P00074000 P 07/24/15 74.0 1.16 1.34
GMCR 150724P00074500 P 07/24/15 74.5 1.36 1.51
GMCR 150724P00075000 P 07/24/15 75.0 1.57 1.70
GMCR 150724P00075500 P 07/24/15 75.5 1.77 1.91
GMCR 150724P00076000 P 07/24/15 76.0 1.98 2.13
GMCR 150724P00076500 P 07/24/15 76.5 2.21 2.38
GMCR 150724P00077000 P 07/24/15 77.0 2.47 2.65
GMCR 150724P00077500 P 07/24/15 77.5 2.77 2.93
GMCR 150724P00078000 P 07/24/15 78.0 3.00 3.25
GMCR 150724P00078500 P 07/24/15 78.5 3.30 3.55
GMCR 150724P00079000 P 07/24/15 79.0 3.65 3.90
GMCR 150724P00079500 P 07/24/15 79.5 4.00 4.25
GMCR 150724P00080000 P 07/24/15 80.0 4.35 4.85
GMCR 150724P00080500 P 07/24/15 80.5 4.70 5.30
GMCR 150724P00081000 P 07/24/15 81.0 4.45 6.30
GMCR 150724P00081500 P 07/24/15 81.5 5.50 6.05
GMCR 150724P00082000 P 07/24/15 82.0 5.90 6.75
GMCR 150724P00082500 P 07/24/15 82.5 6.30 6.95
GMCR 150724P00083000 P 07/24/15 83.0 6.75 7.05
GMCR 150724P00083500 P 07/24/15 83.5 7.10 7.50
GMCR 150724P00084000 P 07/24/15 84.0 7.55 9.10
GMCR 150724P00084500 P 07/24/15 84.5 8.00 8.45
GMCR 150724P00085000 P 07/24/15 85.0 8.45 8.95
GMCR 150724P00085500 P 07/24/15 85.5 8.90 9.45
GMCR 150724P00086000 P 07/24/15 86.0 9.35 11.00
GMCR 150724P00086500 P 07/24/15 86.5 9.85 10.90
GMCR 150724P00087000 P 07/24/15 87.0 10.30 11.40
GMCR 150724P00087500 P 07/24/15 87.5 9.55 11.45
GMCR 150724P00088000 P 07/24/15 88.0 11.15 13.05
GMCR 150724P00088500 P 07/24/15 88.5 11.70 13.60
GMCR 150724P00089000 P 07/24/15 89.0 12.20 14.05
GMCR 150724P00089500 P 07/24/15 89.5 12.70 14.55
GMCR 150724P00090000 P 07/24/15 90.0 13.20 14.80
GMCR 150724P00090500 P 07/24/15 90.5 12.35 15.55
GMCR 150724P00091000 P 07/24/15 91.0 13.10 16.75
GMCR 150724P00091500 P 07/24/15 91.5 13.50 17.25
GMCR 150724P00092000 P 07/24/15 92.0 14.00 17.80
GMCR 150724P00093000 P 07/24/15 93.0 14.95 18.80
GMCR 150724P00094000 P 07/24/15 94.0 16.00 19.80
GMCR 150724P00095000 P 07/24/15 95.0 17.00 20.75
GMCR 150724P00100000 P 07/24/15 100.0 22.10 25.75
GMCR 150724P00105000 P 07/24/15 105.0 26.80 29.60
GMCR 150724P00110000 P 07/24/15 110.0 31.80 34.60
GMCR 150731C00070000 C 07/31/15 70.0 5.85 7.95
GMCR 150731C00072000 C 07/31/15 72.0 4.10 6.15
GMCR 150731C00072500 C 07/31/15 72.5 3.90 5.75
GMCR 150731C00073000 C 07/31/15 73.0 4.50 5.35
GMCR 150731C00073500 C 07/31/15 73.5 4.20 5.00
GMCR 150731C00074000 C 07/31/15 74.0 3.85 4.60
GMCR 150731C00074500 C 07/31/15 74.5 3.55 4.35
GMCR 150731C00075000 C 07/31/15 75.0 3.25 4.00
GMCR 150731C00075500 C 07/31/15 75.5 2.97 3.65
GMCR 150731C00076000 C 07/31/15 76.0 2.96 3.40
GMCR 150731C00076500 C 07/31/15 76.5 2.69 3.15
GMCR 150731C00077000 C 07/31/15 77.0 2.44 2.96
GMCR 150731C00077500 C 07/31/15 77.5 2.22 2.73
GMCR 150731C00078000 C 07/31/15 78.0 2.10 2.38
GMCR 150731C00078500 C 07/31/15 78.5 1.83 2.23
GMCR 150731C00079000 C 07/31/15 79.0 1.68 2.05
GMCR 150731C00079500 C 07/31/15 79.5 1.44 1.96
GMCR 150731C00080000 C 07/31/15 80.0 1.35 1.70
GMCR 150731C00080500 C 07/31/15 80.5 1.15 1.55
GMCR 150731C00081000 C 07/31/15 81.0 1.05 1.44
GMCR 150731C00081500 C 07/31/15 81.5 0.91 1.25
GMCR 150731C00082000 C 07/31/15 82.0 0.81 1.18
GMCR 150731C00082500 C 07/31/15 82.5 0.55 1.07
GMCR 150731C00083000 C 07/31/15 83.0 0.48 0.99
GMCR 150731C00083500 C 07/31/15 83.5 0.40 0.91
GMCR 150731C00084000 C 07/31/15 84.0 0.34 0.84
GMCR 150731C00084500 C 07/31/15 84.5 0.30 0.77
GMCR 150731C00085000 C 07/31/15 85.0 0.25 0.71
GMCR 150731C00085500 C 07/31/15 85.5 0.34 0.65
GMCR 150731C00086000 C 07/31/15 86.0 0.17 0.60
GMCR 150731C00086500 C 07/31/15 86.5 0.18 0.55
GMCR 150731C00087000 C 07/31/15 87.0 0.31 0.40
GMCR 150731C00087500 C 07/31/15 87.5 0.11 0.48
GMCR 150731C00088000 C 07/31/15 88.0 0.07 0.44
GMCR 150731C00088500 C 07/31/15 88.5 0.05 0.40
GMCR 150731C00089000 C 07/31/15 89.0 0.03 0.38
GMCR 150731C00089500 C 07/31/15 89.5 0.02 0.35
GMCR 150731C00090000 C 07/31/15 90.0 0.01 0.33
GMCR 150731C00090500 C 07/31/15 90.5 0.00 0.31
GMCR 150731C00091000 C 07/31/15 91.0 0.00 0.29
GMCR 150731C00091500 C 07/31/15 91.5 0.00 0.27
GMCR 150731C00092000 C 07/31/15 92.0 0.05 0.25
GMCR 150731C00093000 C 07/31/15 93.0 0.00 0.22
GMCR 150731C00094000 C 07/31/15 94.0 0.00 0.20
GMCR 150731C00095000 C 07/31/15 95.0 0.00 0.18
GMCR 150731C00100000 C 07/31/15 100.0 0.00 0.12
GMCR 150731C00105000 C 07/31/15 105.0 0.00 0.10
GMCR 150731C00110000 C 07/31/15 110.0 0.00 0.09
GMCR 150731P00070000 P 07/31/15 70.0 0.54 0.77
GMCR 150731P00072000 P 07/31/15 72.0 0.92 1.24
GMCR 150731P00072500 P 07/31/15 72.5 1.07 1.37
GMCR 150731P00073000 P 07/31/15 73.0 1.13 1.53
GMCR 150731P00073500 P 07/31/15 73.5 1.30 1.69
GMCR 150731P00074000 P 07/31/15 74.0 1.44 1.85
GMCR 150731P00074500 P 07/31/15 74.5 1.62 2.05
GMCR 150731P00075000 P 07/31/15 75.0 1.80 2.21
GMCR 150731P00075500 P 07/31/15 75.5 2.02 2.47
GMCR 150731P00076000 P 07/31/15 76.0 2.31 2.69
GMCR 150731P00076500 P 07/31/15 76.5 2.54 2.95
GMCR 150731P00077000 P 07/31/15 77.0 2.80 3.20
GMCR 150731P00077500 P 07/31/15 77.5 3.05 3.50
GMCR 150731P00078000 P 07/31/15 78.0 3.30 3.80
GMCR 150731P00078500 P 07/31/15 78.5 3.60 4.10
GMCR 150731P00079000 P 07/31/15 79.0 3.95 4.45
GMCR 150731P00079500 P 07/31/15 79.5 4.20 4.80
GMCR 150731P00080000 P 07/31/15 80.0 4.60 5.15
GMCR 150731P00080500 P 07/31/15 80.5 4.75 5.50
GMCR 150731P00081000 P 07/31/15 81.0 4.45 7.70
GMCR 150731P00081500 P 07/31/15 81.5 5.60 7.35
GMCR 150731P00082000 P 07/31/15 82.0 6.00 7.10
GMCR 150731P00082500 P 07/31/15 82.5 6.35 7.60
GMCR 150731P00083000 P 07/31/15 83.0 6.80 8.10
GMCR 150731P00083500 P 07/31/15 83.5 7.20 9.25
GMCR 150731P00084000 P 07/31/15 84.0 7.65 9.10
GMCR 150731P00084500 P 07/31/15 84.5 8.10 10.05
GMCR 150731P00085000 P 07/31/15 85.0 8.55 10.80
GMCR 150731P00085500 P 07/31/15 85.5 9.05 10.60
GMCR 150731P00086000 P 07/31/15 86.0 9.25 11.75
GMCR 150731P00086500 P 07/31/15 86.5 9.70 12.20
GMCR 150731P00087000 P 07/31/15 87.0 10.25 12.70
GMCR 150731P00087500 P 07/31/15 87.5 10.60 13.50
GMCR 150731P00088000 P 07/31/15 88.0 11.10 13.20
GMCR 150731P00088500 P 07/31/15 88.5 11.50 14.45
GMCR 150731P00089000 P 07/31/15 89.0 12.15 14.55
GMCR 150731P00089500 P 07/31/15 89.5 12.55 15.40
GMCR 150731P00090000 P 07/31/15 90.0 13.05 15.20
GMCR 150731P00090500 P 07/31/15 90.5 13.50 16.15
GMCR 150731P00091000 P 07/31/15 91.0 13.20 16.30
GMCR 150731P00091500 P 07/31/15 91.5 13.70 17.35
GMCR 150731P00092000 P 07/31/15 92.0 14.15 17.85
GMCR 150731P00093000 P 07/31/15 93.0 15.15 18.80
GMCR 150731P00094000 P 07/31/15 94.0 16.15 19.80
GMCR 150731P00095000 P 07/31/15 95.0 17.15 20.80
GMCR 150731P00100000 P 07/31/15 100.0 21.95 25.75
GMCR 150731P00105000 P 07/31/15 105.0 26.90 30.85
GMCR 150731P00110000 P 07/31/15 110.0 31.95 35.80
GMCR 150807C00065000 C 08/07/15 65.0 10.30 13.90
GMCR 150807C00070000 C 08/07/15 70.0 7.55 10.05
GMCR 150807C00072000 C 08/07/15 72.0 6.80 7.70
GMCR 150807C00072500 C 08/07/15 72.5 6.30 7.20
GMCR 150807C00073000 C 08/07/15 73.0 6.15 6.85
GMCR 150807C00073500 C 08/07/15 73.5 5.50 6.55
GMCR 150807C00074000 C 08/07/15 74.0 5.50 6.25
GMCR 150807C00074500 C 08/07/15 74.5 5.25 5.95
GMCR 150807C00075000 C 08/07/15 75.0 4.80 5.65
GMCR 150807C00075500 C 08/07/15 75.5 4.65 5.40
GMCR 150807C00076000 C 08/07/15 76.0 4.65 5.10
GMCR 150807C00076500 C 08/07/15 76.5 4.30 4.90
GMCR 150807C00077000 C 08/07/15 77.0 4.20 4.60
GMCR 150807C00077500 C 08/07/15 77.5 3.95 4.35
GMCR 150807C00078000 C 08/07/15 78.0 3.55 4.15
GMCR 150807C00078500 C 08/07/15 78.5 3.40 3.95
GMCR 150807C00079000 C 08/07/15 79.0 3.15 3.75
GMCR 150807C00079500 C 08/07/15 79.5 3.15 3.55
GMCR 150807C00080000 C 08/07/15 80.0 3.05 3.20
GMCR 150807C00080500 C 08/07/15 80.5 2.84 3.20
GMCR 150807C00081000 C 08/07/15 81.0 2.68 2.93
GMCR 150807C00081500 C 08/07/15 81.5 2.49 2.86
GMCR 150807C00082000 C 08/07/15 82.0 2.07 2.82
GMCR 150807C00082500 C 08/07/15 82.5 1.95 2.55
GMCR 150807C00083000 C 08/07/15 83.0 1.68 2.55
GMCR 150807C00083500 C 08/07/15 83.5 1.70 2.31
GMCR 150807C00084000 C 08/07/15 84.0 1.58 2.19
GMCR 150807C00084500 C 08/07/15 84.5 1.34 2.27
GMCR 150807C00085000 C 08/07/15 85.0 1.63 1.92
GMCR 150807C00085500 C 08/07/15 85.5 1.30 1.98
GMCR 150807C00086000 C 08/07/15 86.0 0.72 2.64
GMCR 150807C00086500 C 08/07/15 86.5 1.03 2.67
GMCR 150807C00087000 C 08/07/15 87.0 1.24 1.51
GMCR 150807C00087500 C 08/07/15 87.5 0.77 1.74
GMCR 150807C00088000 C 08/07/15 88.0 0.00 1.56
GMCR 150807C00088500 C 08/07/15 88.5 0.41 1.55
GMCR 150807C00089000 C 08/07/15 89.0 0.00 2.71
GMCR 150807C00090000 C 08/07/15 90.0 0.78 1.06
GMCR 150807C00091000 C 08/07/15 91.0 0.00 2.17
GMCR 150807C00092000 C 08/07/15 92.0 0.33 1.68
GMCR 150807C00095000 C 08/07/15 95.0 0.25 0.86
GMCR 150807P00065000 P 08/07/15 65.0 0.63 1.13
GMCR 150807P00070000 P 08/07/15 70.0 1.76 2.36
GMCR 150807P00072000 P 08/07/15 72.0 2.27 3.05
GMCR 150807P00072500 P 08/07/15 72.5 2.54 3.25
GMCR 150807P00073000 P 08/07/15 73.0 2.72 3.35
GMCR 150807P00073500 P 08/07/15 73.5 2.90 3.65
GMCR 150807P00074000 P 08/07/15 74.0 3.10 3.50
GMCR 150807P00074500 P 08/07/15 74.5 3.30 4.00
GMCR 150807P00075000 P 08/07/15 75.0 3.50 3.90
GMCR 150807P00075500 P 08/07/15 75.5 3.70 4.10
GMCR 150807P00076000 P 08/07/15 76.0 4.00 4.35
GMCR 150807P00076500 P 08/07/15 76.5 4.20 4.65
GMCR 150807P00077000 P 08/07/15 77.0 4.45 4.90
GMCR 150807P00077500 P 08/07/15 77.5 4.80 5.15
GMCR 150807P00078000 P 08/07/15 78.0 5.00 5.45
GMCR 150807P00078500 P 08/07/15 78.5 5.30 5.75
GMCR 150807P00079000 P 08/07/15 79.0 5.65 6.45
GMCR 150807P00079500 P 08/07/15 79.5 5.90 6.75
GMCR 150807P00080000 P 08/07/15 80.0 6.20 6.70
GMCR 150807P00080500 P 08/07/15 80.5 6.60 7.40
GMCR 150807P00081000 P 08/07/15 81.0 6.85 8.60
GMCR 150807P00081500 P 08/07/15 81.5 7.20 8.45
GMCR 150807P00082000 P 08/07/15 82.0 7.55 9.35
GMCR 150807P00082500 P 08/07/15 82.5 7.85 9.95
GMCR 150807P00083000 P 08/07/15 83.0 8.30 10.35
GMCR 150807P00083500 P 08/07/15 83.5 8.60 11.15
GMCR 150807P00084000 P 08/07/15 84.0 7.55 11.45
GMCR 150807P00084500 P 08/07/15 84.5 8.05 11.90
GMCR 150807P00085000 P 08/07/15 85.0 8.55 11.35
GMCR 150807P00085500 P 08/07/15 85.5 8.95 12.70
GMCR 150807P00086000 P 08/07/15 86.0 9.35 13.10
GMCR 150807P00086500 P 08/07/15 86.5 9.75 13.50
GMCR 150807P00087000 P 08/07/15 87.0 10.15 13.90
GMCR 150807P00087500 P 08/07/15 87.5 10.60 14.35
GMCR 150807P00088000 P 08/07/15 88.0 11.05 14.75
GMCR 150807P00088500 P 08/07/15 88.5 11.50 15.20
GMCR 150807P00089000 P 08/07/15 89.0 11.80 15.60
GMCR 150807P00090000 P 08/07/15 90.0 12.70 14.85
GMCR 150807P00091000 P 08/07/15 91.0 13.55 17.40
GMCR 150807P00092000 P 08/07/15 92.0 14.80 18.30
GMCR 150807P00095000 P 08/07/15 95.0 17.55 20.80
GMCR 150821C00045000 C 08/21/15 45.0 30.80 32.15
GMCR 150821C00050000 C 08/21/15 50.0 25.35 27.75
GMCR 150821C00055000 C 08/21/15 55.0 21.00 23.10
GMCR 150821C00060000 C 08/21/15 60.0 16.70 17.80
GMCR 150821C00065000 C 08/21/15 65.0 12.30 13.30
GMCR 150821C00070000 C 08/21/15 70.0 8.00 9.15
GMCR 150821C00075000 C 08/21/15 75.0 5.45 6.00
GMCR 150821C00080000 C 08/21/15 80.0 3.45 3.70
GMCR 150821C00085000 C 08/21/15 85.0 1.95 2.16
GMCR 150821C00090000 C 08/21/15 90.0 1.10 1.18
GMCR 150821C00095000 C 08/21/15 95.0 0.55 0.67
GMCR 150821C00100000 C 08/21/15 100.0 0.29 0.40
GMCR 150821C00105000 C 08/21/15 105.0 0.15 0.28
GMCR 150821C00110000 C 08/21/15 110.0 0.04 0.29
GMCR 150821C00115000 C 08/21/15 115.0 0.05 0.21
GMCR 150821C00120000 C 08/21/15 120.0 0.00 0.12
GMCR 150821C00125000 C 08/21/15 125.0 0.00 0.11
GMCR 150821P00045000 P 08/21/15 45.0 0.00 0.12
GMCR 150821P00050000 P 08/21/15 50.0 0.02 0.18
GMCR 150821P00055000 P 08/21/15 55.0 0.03 0.33
GMCR 150821P00060000 P 08/21/15 60.0 0.42 0.52
GMCR 150821P00065000 P 08/21/15 65.0 1.00 1.11
GMCR 150821P00070000 P 08/21/15 70.0 2.12 2.31
GMCR 150821P00075000 P 08/21/15 75.0 3.95 4.30
GMCR 150821P00080000 P 08/21/15 80.0 6.70 7.00
GMCR 150821P00085000 P 08/21/15 85.0 10.10 10.55
GMCR 150821P00090000 P 08/21/15 90.0 14.15 14.70
GMCR 150821P00095000 P 08/21/15 95.0 18.65 20.25
GMCR 150821P00100000 P 08/21/15 100.0 23.35 24.55
GMCR 150821P00105000 P 08/21/15 105.0 28.20 30.20
GMCR 150821P00110000 P 08/21/15 110.0 33.15 35.10
GMCR 150821P00115000 P 08/21/15 115.0 37.20 40.05
GMCR 150821P00120000 P 08/21/15 120.0 42.35 44.60
GMCR 150821P00125000 P 08/21/15 125.0 47.10 49.60
GMCR 150918C00055000 C 09/18/15 55.0 21.60 23.20
GMCR 150918C00060000 C 09/18/15 60.0 17.00 18.40
GMCR 150918C00065000 C 09/18/15 65.0 12.85 13.80
GMCR 150918C00070000 C 09/18/15 70.0 9.20 9.75
GMCR 150918C00075000 C 09/18/15 75.0 6.15 6.75
GMCR 150918C00080000 C 09/18/15 80.0 4.10 4.45
GMCR 150918C00085000 C 09/18/15 85.0 2.59 2.80
GMCR 150918C00090000 C 09/18/15 90.0 1.36 1.72
GMCR 150918C00095000 C 09/18/15 95.0 0.95 1.02
GMCR 150918C00100000 C 09/18/15 100.0 0.47 0.75
GMCR 150918C00105000 C 09/18/15 105.0 0.22 0.58
GMCR 150918C00110000 C 09/18/15 110.0 0.09 0.38
GMCR 150918C00115000 C 09/18/15 115.0 0.07 0.15
GMCR 150918C00120000 C 09/18/15 120.0 0.00 0.22
GMCR 150918C00125000 C 09/18/15 125.0 0.00 0.16
GMCR 150918C00130000 C 09/18/15 130.0 0.02 0.12
GMCR 150918C00135000 C 09/18/15 135.0 0.00 0.11
GMCR 150918C00140000 C 09/18/15 140.0 0.00 0.10
GMCR 150918C00145000 C 09/18/15 145.0 0.00 0.09
GMCR 150918C00150000 C 09/18/15 150.0 0.00 0.09
GMCR 150918C00155000 C 09/18/15 155.0 0.00 0.09
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 150918P00055000 P 09/18/15 55.0 0.26 0.52
GMCR 150918P00060000 P 09/18/15 60.0 0.67 0.98
GMCR 150918P00065000 P 09/18/15 65.0 1.39 1.56
GMCR 150918P00070000 P 09/18/15 70.0 2.71 2.80
GMCR 150918P00075000 P 09/18/15 75.0 4.65 4.95
GMCR 150918P00080000 P 09/18/15 80.0 7.35 7.90
GMCR 150918P00085000 P 09/18/15 85.0 10.75 11.10
GMCR 150918P00090000 P 09/18/15 90.0 14.65 15.25
GMCR 150918P00095000 P 09/18/15 95.0 19.00 20.00
GMCR 150918P00100000 P 09/18/15 100.0 23.65 24.35
GMCR 150918P00105000 P 09/18/15 105.0 27.55 30.30
GMCR 150918P00110000 P 09/18/15 110.0 33.20 35.15
GMCR 150918P00115000 P 09/18/15 115.0 37.25 40.25
GMCR 150918P00120000 P 09/18/15 120.0 42.50 44.20
GMCR 150918P00125000 P 09/18/15 125.0 47.45 49.80
GMCR 150918P00130000 P 09/18/15 130.0 52.10 54.40
GMCR 150918P00135000 P 09/18/15 135.0 57.45 59.80
GMCR 150918P00140000 P 09/18/15 140.0 62.45 64.80
GMCR 150918P00145000 P 09/18/15 145.0 66.70 69.40
GMCR 150918P00150000 P 09/18/15 150.0 72.05 75.35
GMCR 150918P00155000 P 09/18/15 155.0 77.45 80.45
GMCR 150918P00160000 P 09/18/15 160.0 82.50 85.25
GMCR 150918P00165000 P 09/18/15 165.0 86.85 89.45
GMCR 150918P00170000 P 09/18/15 170.0 91.60 94.40
GMCR 150918P00175000 P 09/18/15 175.0 96.90 100.55
GMCR 150918P00180000 P 09/18/15 180.0 102.10 105.40
GMCR 150918P00185000 P 09/18/15 185.0 106.90 109.50
GMCR 150918P00190000 P 09/18/15 190.0 111.70 114.40
GMCR 150918P00195000 P 09/18/15 195.0 116.65 120.70
GMCR 150918P00200000 P 09/18/15 200.0 121.60 124.40
GMCR 151218C00050000 C 12/18/15 50.0 26.60 28.20
GMCR 151218C00055000 C 12/18/15 55.0 21.15 24.00
GMCR 151218C00060000 C 12/18/15 60.0 18.00 19.10
GMCR 151218C00065000 C 12/18/15 65.0 14.60 15.55
GMCR 151218C00070000 C 12/18/15 70.0 11.35 12.00
GMCR 151218C00075000 C 12/18/15 75.0 8.55 9.25
GMCR 151218C00080000 C 12/18/15 80.0 6.35 6.95
GMCR 151218C00085000 C 12/18/15 85.0 4.55 5.10
GMCR 151218C00090000 C 12/18/15 90.0 3.25 3.80
GMCR 151218C00095000 C 12/18/15 95.0 2.40 2.67
GMCR 151218C00100000 C 12/18/15 100.0 1.67 1.91
GMCR 151218C00105000 C 12/18/15 105.0 1.14 1.38
GMCR 151218C00110000 C 12/18/15 110.0 0.75 1.20
GMCR 151218C00115000 C 12/18/15 115.0 0.50 0.84
GMCR 151218C00120000 C 12/18/15 120.0 0.32 0.73
GMCR 151218C00125000 C 12/18/15 125.0 0.20 0.56
GMCR 151218C00130000 C 12/18/15 130.0 0.11 0.43
GMCR 151218C00135000 C 12/18/15 135.0 0.05 0.34
GMCR 151218C00140000 C 12/18/15 140.0 0.01 0.15
GMCR 151218C00145000 C 12/18/15 145.0 0.02 0.21
GMCR 151218C00150000 C 12/18/15 150.0 0.00 0.17
GMCR 151218C00155000 C 12/18/15 155.0 0.00 0.14
GMCR 151218C00160000 C 12/18/15 160.0 0.00 0.12
GMCR 151218C00165000 C 12/18/15 165.0 0.00 0.11
GMCR 151218C00170000 C 12/18/15 170.0 0.00 0.10
GMCR 151218C00175000 C 12/18/15 175.0 0.00 0.10
GMCR 151218P00050000 P 12/18/15 50.0 0.42 0.91
GMCR 151218P00055000 P 12/18/15 55.0 1.02 1.46
GMCR 151218P00060000 P 12/18/15 60.0 1.75 2.44
GMCR 151218P00065000 P 12/18/15 65.0 3.10 3.65
GMCR 151218P00070000 P 12/18/15 70.0 4.95 5.55
GMCR 151218P00075000 P 12/18/15 75.0 7.30 7.85
GMCR 151218P00080000 P 12/18/15 80.0 10.00 10.60
GMCR 151218P00085000 P 12/18/15 85.0 13.15 13.80
GMCR 151218P00090000 P 12/18/15 90.0 16.80 17.65
GMCR 151218P00095000 P 12/18/15 95.0 20.90 21.20
GMCR 151218P00100000 P 12/18/15 100.0 25.00 26.05
GMCR 151218P00105000 P 12/18/15 105.0 29.40 30.30
GMCR 151218P00110000 P 12/18/15 110.0 33.45 35.95
GMCR 151218P00115000 P 12/18/15 115.0 38.60 40.85
GMCR 151218P00120000 P 12/18/15 120.0 43.40 44.50
GMCR 151218P00125000 P 12/18/15 125.0 47.55 50.65
GMCR 151218P00130000 P 12/18/15 130.0 52.20 55.80
GMCR 151218P00135000 P 12/18/15 135.0 57.40 60.35
GMCR 151218P00140000 P 12/18/15 140.0 62.35 65.30
GMCR 151218P00145000 P 12/18/15 145.0 67.05 70.70
GMCR 151218P00150000 P 12/18/15 150.0 72.05 75.45
GMCR 151218P00155000 P 12/18/15 155.0 77.00 80.45
GMCR 151218P00160000 P 12/18/15 160.0 81.75 85.50
GMCR 151218P00165000 P 12/18/15 165.0 86.70 90.40
GMCR 151218P00170000 P 12/18/15 170.0 91.80 95.30
GMCR 151218P00175000 P 12/18/15 175.0 96.75 100.45
GMCR 160115C00030000 C 01/15/16 30.0 44.80 48.05
GMCR 160115C00035000 C 01/15/16 35.0 39.75 42.65
GMCR 160115C00040000 C 01/15/16 40.0 34.85 38.05
GMCR 160115C00045000 C 01/15/16 45.0 29.75 33.25
GMCR 160115C00050000 C 01/15/16 50.0 26.25 27.85
GMCR 160115C00052500 C 01/15/16 52.5 24.25 25.60
GMCR 160115C00055000 C 01/15/16 55.0 21.60 23.50
GMCR 160115C00057500 C 01/15/16 57.5 19.55 22.00
GMCR 160115C00060000 C 01/15/16 60.0 18.05 19.45
GMCR 160115C00062500 C 01/15/16 62.5 15.05 17.55
GMCR 160115C00065000 C 01/15/16 65.0 14.40 15.65
GMCR 160115C00067500 C 01/15/16 67.5 12.80 13.95
GMCR 160115C00070000 C 01/15/16 70.0 11.30 12.40
GMCR 160115C00072500 C 01/15/16 72.5 9.60 10.95
GMCR 160115C00075000 C 01/15/16 75.0 8.95 9.65
GMCR 160115C00077500 C 01/15/16 77.5 7.40 8.40
GMCR 160115C00080000 C 01/15/16 80.0 6.50 7.25
GMCR 160115C00082500 C 01/15/16 82.5 5.60 6.30
GMCR 160115C00085000 C 01/15/16 85.0 4.85 5.50
GMCR 160115C00087500 C 01/15/16 87.5 4.15 4.75
GMCR 160115C00090000 C 01/15/16 90.0 3.80 4.10
GMCR 160115C00092500 C 01/15/16 92.5 2.99 3.50
GMCR 160115C00095000 C 01/15/16 95.0 2.80 3.05
GMCR 160115C00097500 C 01/15/16 97.5 2.18 2.57
GMCR 160115C00100000 C 01/15/16 100.0 2.02 2.17
GMCR 160115C00105000 C 01/15/16 105.0 1.37 1.60
GMCR 160115C00110000 C 01/15/16 110.0 0.94 1.23
GMCR 160115C00115000 C 01/15/16 115.0 0.69 0.80
GMCR 160115C00120000 C 01/15/16 120.0 0.43 0.79
GMCR 160115C00125000 C 01/15/16 125.0 0.28 0.67
GMCR 160115C00130000 C 01/15/16 130.0 0.05 0.56
GMCR 160115C00135000 C 01/15/16 135.0 0.00 0.53
GMCR 160115C00140000 C 01/15/16 140.0 0.00 0.18
GMCR 160115C00145000 C 01/15/16 145.0 0.00 0.38
GMCR 160115C00150000 C 01/15/16 150.0 0.05 0.32
GMCR 160115C00155000 C 01/15/16 155.0 0.00 0.26
GMCR 160115C00160000 C 01/15/16 160.0 0.00 0.22
GMCR 160115C00165000 C 01/15/16 165.0 0.00 0.18
GMCR 160115C00170000 C 01/15/16 170.0 0.00 0.15
GMCR 160115C00175000 C 01/15/16 175.0 0.00 0.13
GMCR 160115C00180000 C 01/15/16 180.0 0.02 0.11
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 0.09
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 0.01 0.08
GMCR 160115P00030000 P 01/15/16 30.0 0.01 0.15
GMCR 160115P00035000 P 01/15/16 35.0 0.02 0.37
GMCR 160115P00040000 P 01/15/16 40.0 0.11 0.54
GMCR 160115P00045000 P 01/15/16 45.0 0.15 0.60
GMCR 160115P00050000 P 01/15/16 50.0 0.70 1.34
GMCR 160115P00052500 P 01/15/16 52.5 0.89 1.25
GMCR 160115P00055000 P 01/15/16 55.0 1.27 1.67
GMCR 160115P00057500 P 01/15/16 57.5 1.67 2.00
GMCR 160115P00060000 P 01/15/16 60.0 2.03 2.82
GMCR 160115P00062500 P 01/15/16 62.5 2.96 3.40
GMCR 160115P00065000 P 01/15/16 65.0 3.70 4.20
GMCR 160115P00067500 P 01/15/16 67.5 4.60 5.05
GMCR 160115P00070000 P 01/15/16 70.0 5.55 5.85
GMCR 160115P00072500 P 01/15/16 72.5 6.65 7.10
GMCR 160115P00075000 P 01/15/16 75.0 7.80 8.25
GMCR 160115P00077500 P 01/15/16 77.5 9.05 9.75
GMCR 160115P00080000 P 01/15/16 80.0 10.65 11.20
GMCR 160115P00082500 P 01/15/16 82.5 12.00 12.75
GMCR 160115P00085000 P 01/15/16 85.0 13.75 14.30
GMCR 160115P00087500 P 01/15/16 87.5 15.35 16.15
GMCR 160115P00090000 P 01/15/16 90.0 17.25 18.60
GMCR 160115P00092500 P 01/15/16 92.5 19.25 20.05
GMCR 160115P00095000 P 01/15/16 95.0 21.25 22.05
GMCR 160115P00097500 P 01/15/16 97.5 23.30 24.60
GMCR 160115P00100000 P 01/15/16 100.0 25.05 26.70
GMCR 160115P00105000 P 01/15/16 105.0 29.30 31.25
GMCR 160115P00110000 P 01/15/16 110.0 33.70 36.60
GMCR 160115P00115000 P 01/15/16 115.0 38.40 41.05
GMCR 160115P00120000 P 01/15/16 120.0 43.20 45.10
GMCR 160115P00125000 P 01/15/16 125.0 47.80 50.70
GMCR 160115P00130000 P 01/15/16 130.0 52.65 55.50
GMCR 160115P00135000 P 01/15/16 135.0 57.50 60.70
GMCR 160115P00140000 P 01/15/16 140.0 62.50 65.80
GMCR 160115P00145000 P 01/15/16 145.0 67.45 70.30
GMCR 160115P00150000 P 01/15/16 150.0 72.40 75.45
GMCR 160115P00155000 P 01/15/16 155.0 77.20 80.45
GMCR 160115P00160000 P 01/15/16 160.0 82.20 85.40
GMCR 160115P00165000 P 01/15/16 165.0 87.15 90.40
GMCR 160115P00170000 P 01/15/16 170.0 92.00 95.25
GMCR 160115P00175000 P 01/15/16 175.0 97.10 100.40
GMCR 160115P00180000 P 01/15/16 180.0 102.10 105.35
GMCR 160115P00185000 P 01/15/16 185.0 106.55 110.50
GMCR 160115P00190000 P 01/15/16 190.0 111.70 115.35
GMCR 160115P00195000 P 01/15/16 195.0 116.70 120.30
GMCR 160115P00200000 P 01/15/16 200.0 121.85 125.50
GMCR 160115P00210000 P 01/15/16 210.0 131.80 135.70
GMCR 160115P00220000 P 01/15/16 220.0 141.90 145.35
GMCR 160115P00230000 P 01/15/16 230.0 151.70 155.35
GMCR 170120C00040000 C 01/20/17 40.0 36.70 39.00
GMCR 170120C00045000 C 01/20/17 45.0 32.70 35.50
GMCR 170120C00050000 C 01/20/17 50.0 29.00 31.30
GMCR 170120C00055000 C 01/20/17 55.0 23.75 27.95
GMCR 170120C00060000 C 01/20/17 60.0 22.40 24.70
GMCR 170120C00065000 C 01/20/17 65.0 17.65 21.75
GMCR 170120C00070000 C 01/20/17 70.0 16.40 18.70
GMCR 170120C00075000 C 01/20/17 75.0 13.00 16.10
GMCR 170120C00080000 C 01/20/17 80.0 12.20 13.95
GMCR 170120C00085000 C 01/20/17 85.0 9.95 12.40
GMCR 170120C00090000 C 01/20/17 90.0 9.30 10.95
GMCR 170120C00095000 C 01/20/17 95.0 7.55 9.20
GMCR 170120C00100000 C 01/20/17 100.0 6.05 8.20
GMCR 170120C00105000 C 01/20/17 105.0 5.25 6.90
GMCR 170120C00110000 C 01/20/17 110.0 4.35 6.15
GMCR 170120C00115000 C 01/20/17 115.0 3.80 5.25
GMCR 170120C00120000 C 01/20/17 120.0 3.10 4.45
GMCR 170120C00125000 C 01/20/17 125.0 2.72 3.60
GMCR 170120C00130000 C 01/20/17 130.0 2.00 3.45
GMCR 170120C00135000 C 01/20/17 135.0 2.00 3.15
GMCR 170120C00140000 C 01/20/17 140.0 1.66 2.73
GMCR 170120C00145000 C 01/20/17 145.0 1.35 2.56
GMCR 170120C00150000 C 01/20/17 150.0 1.28 2.98
GMCR 170120C00155000 C 01/20/17 155.0 1.07 2.05
GMCR 170120C00160000 C 01/20/17 160.0 0.92 1.89
GMCR 170120C00165000 C 01/20/17 165.0 0.71 1.58
GMCR 170120C00170000 C 01/20/17 170.0 0.52 1.47
GMCR 170120C00175000 C 01/20/17 175.0 0.42 1.35
GMCR 170120C00180000 C 01/20/17 180.0 0.33 1.25
GMCR 170120C00185000 C 01/20/17 185.0 0.25 1.16
GMCR 170120C00190000 C 01/20/17 190.0 0.18 1.08
GMCR 170120C00195000 C 01/20/17 195.0 0.12 1.02
GMCR 170120C00200000 C 01/20/17 200.0 0.07 0.97
GMCR 170120C00210000 C 01/20/17 210.0 0.00 0.89
GMCR 170120C00220000 C 01/20/17 220.0 0.00 0.84
GMCR 170120C00230000 C 01/20/17 230.0 0.00 0.73
GMCR 170120P00040000 P 01/20/17 40.0 1.08 2.15
GMCR 170120P00045000 P 01/20/17 45.0 2.07 2.89
GMCR 170120P00050000 P 01/20/17 50.0 3.35 4.40
GMCR 170120P00055000 P 01/20/17 55.0 4.60 5.60
GMCR 170120P00060000 P 01/20/17 60.0 6.40 7.15
GMCR 170120P00065000 P 01/20/17 65.0 8.65 9.45
GMCR 170120P00070000 P 01/20/17 70.0 11.25 11.85
GMCR 170120P00075000 P 01/20/17 75.0 12.80 14.45
GMCR 170120P00080000 P 01/20/17 80.0 15.45 17.60
GMCR 170120P00085000 P 01/20/17 85.0 18.00 20.10
GMCR 170120P00090000 P 01/20/17 90.0 22.15 25.00
GMCR 170120P00095000 P 01/20/17 95.0 26.05 27.65
GMCR 170120P00100000 P 01/20/17 100.0 29.25 32.00
GMCR 170120P00105000 P 01/20/17 105.0 33.50 35.75
GMCR 170120P00110000 P 01/20/17 110.0 37.00 39.90
GMCR 170120P00115000 P 01/20/17 115.0 41.30 44.00
GMCR 170120P00120000 P 01/20/17 120.0 45.45 48.35
GMCR 170120P00125000 P 01/20/17 125.0 50.60 52.50
GMCR 170120P00130000 P 01/20/17 130.0 54.30 57.15
GMCR 170120P00135000 P 01/20/17 135.0 59.45 62.25
GMCR 170120P00140000 P 01/20/17 140.0 64.10 67.50
GMCR 170120P00145000 P 01/20/17 145.0 68.75 72.50
GMCR 170120P00150000 P 01/20/17 150.0 73.55 76.75
GMCR 170120P00155000 P 01/20/17 155.0 78.30 81.55
GMCR 170120P00160000 P 01/20/17 160.0 83.15 86.35
GMCR 170120P00165000 P 01/20/17 165.0 87.90 91.20
GMCR 170120P00170000 P 01/20/17 170.0 91.60 96.20
GMCR 170120P00175000 P 01/20/17 175.0 96.70 101.05
GMCR 170120P00180000 P 01/20/17 180.0 101.15 105.95
GMCR 170120P00185000 P 01/20/17 185.0 106.35 111.00
GMCR 170120P00190000 P 01/20/17 190.0 111.30 115.95
GMCR 170120P00195000 P 01/20/17 195.0 116.00 120.80
GMCR 170120P00200000 P 01/20/17 200.0 121.25 125.85
GMCR 170120P00210000 P 01/20/17 210.0 131.25 135.85
GMCR 170120P00220000 P 01/20/17 220.0 141.25 145.80
GMCR 170120P00230000 P 01/20/17 230.0 151.25 155.80

OPRA data is delayed 15 minutes.