Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-01-24)Premium Content

Keurig Green Mountain Inc (GMCR)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GMCR 140419C00040000 C 04/19/14 40.0 56.65 59.80
GMCR 140419C00045000 C 04/19/14 45.0 51.60 54.80
GMCR 140419C00050000 C 04/19/14 50.0 46.60 49.80
GMCR 140419C00055000 C 04/19/14 55.0 41.80 44.80
GMCR 140419C00060000 C 04/19/14 60.0 36.60 39.85
GMCR 140419C00065000 C 04/19/14 65.0 31.65 34.80
GMCR 140419C00070000 C 04/19/14 70.0 26.65 29.80
GMCR 140419C00072500 C 04/19/14 72.5 25.40 26.70
GMCR 140419C00075000 C 04/19/14 75.0 22.95 24.20
GMCR 140419C00077500 C 04/19/14 77.5 19.15 22.30
GMCR 140419C00080000 C 04/19/14 80.0 17.95 18.90
GMCR 140419C00082500 C 04/19/14 82.5 14.15 17.30
GMCR 140419C00085000 C 04/19/14 85.0 12.95 13.90
GMCR 140419C00087500 C 04/19/14 87.5 10.45 11.70
GMCR 140419C00090000 C 04/19/14 90.0 7.90 8.85
GMCR 140419C00092500 C 04/19/14 92.5 5.65 6.35
GMCR 140419C00094000 C 04/19/14 94.0 4.20 4.85
GMCR 140419C00095000 C 04/19/14 95.0 3.15 3.85
GMCR 140419C00096000 C 04/19/14 96.0 2.22 2.78
GMCR 140419C00097500 C 04/19/14 97.5 0.74 1.29
GMCR 140419C00099000 C 04/19/14 99.0 0.02 0.03
GMCR 140419C00100000 C 04/19/14 100.0 0.00 0.01
GMCR 140419C00101000 C 04/19/14 101.0 0.00 0.01
GMCR 140419C00102000 C 04/19/14 102.0 0.00 0.02
GMCR 140419C00103000 C 04/19/14 103.0 0.00 0.05
GMCR 140419C00104000 C 04/19/14 104.0 0.00 0.03
GMCR 140419C00105000 C 04/19/14 105.0 0.00 0.03
GMCR 140419C00106000 C 04/19/14 106.0 0.00 0.05
GMCR 140419C00107000 C 04/19/14 107.0 0.00 0.08
GMCR 140419C00108000 C 04/19/14 108.0 0.00 0.09
GMCR 140419C00109000 C 04/19/14 109.0 0.00 0.20
GMCR 140419C00110000 C 04/19/14 110.0 0.00 0.01
GMCR 140419C00111000 C 04/19/14 111.0 0.00 0.04
GMCR 140419C00112000 C 04/19/14 112.0 0.00 0.04
GMCR 140419C00113000 C 04/19/14 113.0 0.00 0.20
GMCR 140419C00114000 C 04/19/14 114.0 0.00 0.16
GMCR 140419C00115000 C 04/19/14 115.0 0.00 0.01
GMCR 140419C00116000 C 04/19/14 116.0 0.00 0.07
GMCR 140419C00117000 C 04/19/14 117.0 0.00 0.07
GMCR 140419C00118000 C 04/19/14 118.0 0.00 0.08
GMCR 140419C00120000 C 04/19/14 120.0 0.00 0.01
GMCR 140419C00125000 C 04/19/14 125.0 0.00 0.01
GMCR 140419C00130000 C 04/19/14 130.0 0.00 0.01
GMCR 140419C00135000 C 04/19/14 135.0 0.00 0.03
GMCR 140419C00140000 C 04/19/14 140.0 0.00 0.01
GMCR 140419C00145000 C 04/19/14 145.0 0.00 0.02
GMCR 140419C00150000 C 04/19/14 150.0 0.00 0.03
GMCR 140419C00155000 C 04/19/14 155.0 0.00 0.20
GMCR 140419C00160000 C 04/19/14 160.0 0.00 0.03
GMCR 140419C00165000 C 04/19/14 165.0 0.00 0.19
GMCR 140419P00040000 P 04/19/14 40.0 0.00 0.20
GMCR 140419P00045000 P 04/19/14 45.0 0.00 0.20
GMCR 140419P00050000 P 04/19/14 50.0 0.00 0.20
GMCR 140419P00055000 P 04/19/14 55.0 0.00 0.01
GMCR 140419P00060000 P 04/19/14 60.0 0.00 0.01
GMCR 140419P00065000 P 04/19/14 65.0 0.00 0.01
GMCR 140419P00070000 P 04/19/14 70.0 0.00 0.01
GMCR 140419P00072500 P 04/19/14 72.5 0.00 0.01
GMCR 140419P00075000 P 04/19/14 75.0 0.00 0.03
GMCR 140419P00077500 P 04/19/14 77.5 0.00 0.04
GMCR 140419P00080000 P 04/19/14 80.0 0.00 0.01
GMCR 140419P00082500 P 04/19/14 82.5 0.00 0.04
GMCR 140419P00085000 P 04/19/14 85.0 0.00 0.01
GMCR 140419P00087500 P 04/19/14 87.5 0.00 0.01
GMCR 140419P00090000 P 04/19/14 90.0 0.00 0.01
GMCR 140419P00092500 P 04/19/14 92.5 0.00 0.01
GMCR 140419P00094000 P 04/19/14 94.0 0.00 0.01
GMCR 140419P00095000 P 04/19/14 95.0 0.00 0.03
GMCR 140419P00096000 P 04/19/14 96.0 0.00 0.01
GMCR 140419P00097500 P 04/19/14 97.5 0.00 0.01
GMCR 140419P00099000 P 04/19/14 99.0 0.33 0.75
GMCR 140419P00100000 P 04/19/14 100.0 1.42 1.79
GMCR 140419P00101000 P 04/19/14 101.0 2.22 3.10
GMCR 140419P00102000 P 04/19/14 102.0 3.20 3.80
GMCR 140419P00103000 P 04/19/14 103.0 4.15 4.75
GMCR 140419P00104000 P 04/19/14 104.0 4.80 5.80
GMCR 140419P00105000 P 04/19/14 105.0 6.25 6.75
GMCR 140419P00106000 P 04/19/14 106.0 6.85 7.80
GMCR 140419P00107000 P 04/19/14 107.0 7.85 9.10
GMCR 140419P00108000 P 04/19/14 108.0 9.15 9.80
GMCR 140419P00109000 P 04/19/14 109.0 9.80 11.10
GMCR 140419P00110000 P 04/19/14 110.0 11.20 11.75
GMCR 140419P00111000 P 04/19/14 111.0 12.10 13.10
GMCR 140419P00112000 P 04/19/14 112.0 12.50 15.40
GMCR 140419P00113000 P 04/19/14 113.0 14.15 15.10
GMCR 140419P00114000 P 04/19/14 114.0 14.20 17.40
GMCR 140419P00115000 P 04/19/14 115.0 16.35 16.80
GMCR 140419P00116000 P 04/19/14 116.0 16.20 19.40
GMCR 140419P00117000 P 04/19/14 117.0 18.15 18.90
GMCR 140419P00118000 P 04/19/14 118.0 19.15 19.85
GMCR 140419P00120000 P 04/19/14 120.0 21.35 21.75
GMCR 140419P00125000 P 04/19/14 125.0 25.85 27.10
GMCR 140419P00130000 P 04/19/14 130.0 30.80 32.10
GMCR 140419P00135000 P 04/19/14 135.0 35.20 38.35
GMCR 140419P00140000 P 04/19/14 140.0 40.20 43.35
GMCR 140419P00145000 P 04/19/14 145.0 45.85 47.10
GMCR 140419P00150000 P 04/19/14 150.0 50.20 52.10
GMCR 140419P00155000 P 04/19/14 155.0 55.20 58.40
GMCR 140419P00160000 P 04/19/14 160.0 60.20 63.40
GMCR 140419P00165000 P 04/19/14 165.0 65.20 68.40
GMCR 140425C00070000 C 04/25/14 70.0 26.65 29.70
GMCR 140425C00072500 C 04/25/14 72.5 24.35 27.25
GMCR 140425C00075000 C 04/25/14 75.0 21.75 24.80
GMCR 140425C00080000 C 04/25/14 80.0 16.95 19.85
GMCR 140425C00083000 C 04/25/14 83.0 15.00 16.25
GMCR 140425C00084000 C 04/25/14 84.0 14.00 15.25
GMCR 140425C00085000 C 04/25/14 85.0 11.75 14.95
GMCR 140425C00086000 C 04/25/14 86.0 12.05 13.30
GMCR 140425C00087000 C 04/25/14 87.0 11.05 12.30
GMCR 140425C00087500 C 04/25/14 87.5 8.85 12.65
GMCR 140425C00088000 C 04/25/14 88.0 10.10 11.35
GMCR 140425C00089000 C 04/25/14 89.0 9.15 10.40
GMCR 140425C00090000 C 04/25/14 90.0 8.20 9.35
GMCR 140425C00091000 C 04/25/14 91.0 6.80 8.65
GMCR 140425C00092000 C 04/25/14 92.0 6.35 7.30
GMCR 140425C00093000 C 04/25/14 93.0 5.65 6.45
GMCR 140425C00094000 C 04/25/14 94.0 5.00 5.35
GMCR 140425C00095000 C 04/25/14 95.0 4.30 4.65
GMCR 140425C00096000 C 04/25/14 96.0 3.55 3.80
GMCR 140425C00097000 C 04/25/14 97.0 2.90 3.20
GMCR 140425C00098000 C 04/25/14 98.0 2.35 2.53
GMCR 140425C00099000 C 04/25/14 99.0 1.83 2.03
GMCR 140425C00100000 C 04/25/14 100.0 1.38 1.57
GMCR 140425C00101000 C 04/25/14 101.0 1.03 1.15
GMCR 140425C00102000 C 04/25/14 102.0 0.81 0.85
GMCR 140425C00103000 C 04/25/14 103.0 0.58 0.69
GMCR 140425C00104000 C 04/25/14 104.0 0.41 0.54
GMCR 140425C00105000 C 04/25/14 105.0 0.31 0.39
GMCR 140425C00106000 C 04/25/14 106.0 0.22 0.33
GMCR 140425C00107000 C 04/25/14 107.0 0.14 0.23
GMCR 140425C00108000 C 04/25/14 108.0 0.10 0.22
GMCR 140425C00109000 C 04/25/14 109.0 0.10 0.26
GMCR 140425C00110000 C 04/25/14 110.0 0.08 0.16
GMCR 140425C00111000 C 04/25/14 111.0 0.05 0.19
GMCR 140425C00112000 C 04/25/14 112.0 0.10 0.15
GMCR 140425C00113000 C 04/25/14 113.0 0.00 0.18
GMCR 140425C00114000 C 04/25/14 114.0 0.00 0.16
GMCR 140425C00115000 C 04/25/14 115.0 0.00 0.15
GMCR 140425C00116000 C 04/25/14 116.0 0.00 0.14
GMCR 140425C00117000 C 04/25/14 117.0 0.00 0.13
GMCR 140425C00118000 C 04/25/14 118.0 0.00 0.13
GMCR 140425C00119000 C 04/25/14 119.0 0.00 0.12
GMCR 140425C00120000 C 04/25/14 120.0 0.00 0.11
GMCR 140425C00121000 C 04/25/14 121.0 0.00 0.11
GMCR 140425C00122000 C 04/25/14 122.0 0.00 0.11
GMCR 140425C00123000 C 04/25/14 123.0 0.00 0.11
GMCR 140425C00124000 C 04/25/14 124.0 0.00 0.10
GMCR 140425C00125000 C 04/25/14 125.0 0.00 0.10
GMCR 140425C00126000 C 04/25/14 126.0 0.00 0.10
GMCR 140425C00127000 C 04/25/14 127.0 0.00 0.10
GMCR 140425C00130000 C 04/25/14 130.0 0.00 0.10
GMCR 140425C00135000 C 04/25/14 135.0 0.00 0.09
GMCR 140425C00140000 C 04/25/14 140.0 0.00 0.09
GMCR 140425C00145000 C 04/25/14 145.0 0.00 0.09
GMCR 140425P00070000 P 04/25/14 70.0 0.00 0.03
GMCR 140425P00072500 P 04/25/14 72.5 0.00 0.11
GMCR 140425P00075000 P 04/25/14 75.0 0.00 0.05
GMCR 140425P00080000 P 04/25/14 80.0 0.00 0.10
GMCR 140425P00083000 P 04/25/14 83.0 0.00 0.24
GMCR 140425P00084000 P 04/25/14 84.0 0.01 0.26
GMCR 140425P00085000 P 04/25/14 85.0 0.00 0.30
GMCR 140425P00086000 P 04/25/14 86.0 0.03 0.26
GMCR 140425P00087000 P 04/25/14 87.0 0.13 0.20
GMCR 140425P00087500 P 04/25/14 87.5 0.12 0.35
GMCR 140425P00088000 P 04/25/14 88.0 0.17 0.25
GMCR 140425P00089000 P 04/25/14 89.0 0.17 0.41
GMCR 140425P00090000 P 04/25/14 90.0 0.30 0.35
GMCR 140425P00091000 P 04/25/14 91.0 0.36 0.44
GMCR 140425P00092000 P 04/25/14 92.0 0.46 0.54
GMCR 140425P00093000 P 04/25/14 93.0 0.58 0.66
GMCR 140425P00094000 P 04/25/14 94.0 0.74 0.84
GMCR 140425P00095000 P 04/25/14 95.0 0.95 1.07
GMCR 140425P00096000 P 04/25/14 96.0 1.20 1.36
GMCR 140425P00097000 P 04/25/14 97.0 1.55 1.71
GMCR 140425P00098000 P 04/25/14 98.0 1.95 2.13
GMCR 140425P00099000 P 04/25/14 99.0 2.42 2.63
GMCR 140425P00100000 P 04/25/14 100.0 2.97 3.20
GMCR 140425P00101000 P 04/25/14 101.0 3.60 3.85
GMCR 140425P00102000 P 04/25/14 102.0 4.15 4.65
GMCR 140425P00103000 P 04/25/14 103.0 4.90 5.40
GMCR 140425P00104000 P 04/25/14 104.0 5.70 6.25
GMCR 140425P00105000 P 04/25/14 105.0 6.60 7.00
GMCR 140425P00106000 P 04/25/14 106.0 7.25 8.35
GMCR 140425P00107000 P 04/25/14 107.0 8.10 9.30
GMCR 140425P00108000 P 04/25/14 108.0 9.00 10.25
GMCR 140425P00109000 P 04/25/14 109.0 10.00 11.25
GMCR 140425P00110000 P 04/25/14 110.0 11.35 12.15
GMCR 140425P00111000 P 04/25/14 111.0 11.90 13.15
GMCR 140425P00112000 P 04/25/14 112.0 12.90 14.15
GMCR 140425P00113000 P 04/25/14 113.0 13.85 15.15
GMCR 140425P00114000 P 04/25/14 114.0 14.85 16.10
GMCR 140425P00115000 P 04/25/14 115.0 15.60 18.40
GMCR 140425P00116000 P 04/25/14 116.0 16.25 19.40
GMCR 140425P00117000 P 04/25/14 117.0 17.25 20.40
GMCR 140425P00118000 P 04/25/14 118.0 18.85 20.10
GMCR 140425P00119000 P 04/25/14 119.0 19.60 22.20
GMCR 140425P00120000 P 04/25/14 120.0 20.65 23.20
GMCR 140425P00121000 P 04/25/14 121.0 21.85 23.10
GMCR 140425P00122000 P 04/25/14 122.0 22.65 25.40
GMCR 140425P00123000 P 04/25/14 123.0 23.30 25.95
GMCR 140425P00124000 P 04/25/14 124.0 24.00 27.40
GMCR 140425P00125000 P 04/25/14 125.0 25.35 28.35
GMCR 140425P00126000 P 04/25/14 126.0 26.25 29.30
GMCR 140425P00127000 P 04/25/14 127.0 27.00 30.35
GMCR 140425P00130000 P 04/25/14 130.0 30.20 33.40
GMCR 140425P00135000 P 04/25/14 135.0 35.00 38.30
GMCR 140425P00140000 P 04/25/14 140.0 39.80 43.75
GMCR 140425P00145000 P 04/25/14 145.0 44.70 48.75
GMCR 140502C00065000 C 05/02/14 65.0 31.60 35.05
GMCR 140502C00070000 C 05/02/14 70.0 26.65 30.05
GMCR 140502C00075000 C 05/02/14 75.0 21.75 24.85
GMCR 140502C00080000 C 05/02/14 80.0 16.75 19.95
GMCR 140502C00085000 C 05/02/14 85.0 11.95 15.15
GMCR 140502C00087500 C 05/02/14 87.5 9.50 12.55
GMCR 140502C00090000 C 05/02/14 90.0 8.55 9.80
GMCR 140502C00092500 C 05/02/14 92.5 5.30 7.85
GMCR 140502C00094000 C 05/02/14 94.0 5.70 5.95
GMCR 140502C00095000 C 05/02/14 95.0 4.95 5.30
GMCR 140502C00096000 C 05/02/14 96.0 4.35 4.65
GMCR 140502C00097000 C 05/02/14 97.0 3.75 4.00
GMCR 140502C00098000 C 05/02/14 98.0 3.20 3.45
GMCR 140502C00099000 C 05/02/14 99.0 2.66 2.89
GMCR 140502C00100000 C 05/02/14 100.0 2.31 2.44
GMCR 140502C00101000 C 05/02/14 101.0 1.89 2.06
GMCR 140502C00102000 C 05/02/14 102.0 1.54 1.70
GMCR 140502C00103000 C 05/02/14 103.0 1.28 1.42
GMCR 140502C00104000 C 05/02/14 104.0 1.04 1.16
GMCR 140502C00105000 C 05/02/14 105.0 0.84 0.96
GMCR 140502C00106000 C 05/02/14 106.0 0.67 0.82
GMCR 140502C00107000 C 05/02/14 107.0 0.53 0.67
GMCR 140502C00108000 C 05/02/14 108.0 0.40 0.56
GMCR 140502C00109000 C 05/02/14 109.0 0.32 0.44
GMCR 140502C00110000 C 05/02/14 110.0 0.24 0.37
GMCR 140502C00111000 C 05/02/14 111.0 0.18 0.33
GMCR 140502C00112000 C 05/02/14 112.0 0.14 0.30
GMCR 140502C00113000 C 05/02/14 113.0 0.07 0.28
GMCR 140502C00114000 C 05/02/14 114.0 0.06 0.24
GMCR 140502C00115000 C 05/02/14 115.0 0.00 0.25
GMCR 140502C00116000 C 05/02/14 116.0 0.00 0.22
GMCR 140502C00117000 C 05/02/14 117.0 0.00 0.20
GMCR 140502C00118000 C 05/02/14 118.0 0.00 0.21
GMCR 140502C00119000 C 05/02/14 119.0 0.00 0.19
GMCR 140502C00120000 C 05/02/14 120.0 0.00 0.17
GMCR 140502C00121000 C 05/02/14 121.0 0.00 0.16
GMCR 140502C00122000 C 05/02/14 122.0 0.00 0.14
GMCR 140502C00123000 C 05/02/14 123.0 0.00 0.13
GMCR 140502C00125000 C 05/02/14 125.0 0.00 0.13
GMCR 140502C00130000 C 05/02/14 130.0 0.00 0.11
GMCR 140502C00135000 C 05/02/14 135.0 0.00 0.10
GMCR 140502C00140000 C 05/02/14 140.0 0.00 0.10
GMCR 140502C00145000 C 05/02/14 145.0 0.00 0.09
GMCR 140502C00150000 C 05/02/14 150.0 0.00 0.09
GMCR 140502C00155000 C 05/02/14 155.0 0.00 0.09
GMCR 140502C00160000 C 05/02/14 160.0 0.00 0.09
GMCR 140502P00065000 P 05/02/14 65.0 0.00 0.11
GMCR 140502P00070000 P 05/02/14 70.0 0.00 0.14
GMCR 140502P00075000 P 05/02/14 75.0 0.00 0.18
GMCR 140502P00080000 P 05/02/14 80.0 0.00 0.26
GMCR 140502P00085000 P 05/02/14 85.0 0.13 0.45
GMCR 140502P00087500 P 05/02/14 87.5 0.33 0.52
GMCR 140502P00090000 P 05/02/14 90.0 0.58 0.72
GMCR 140502P00092500 P 05/02/14 92.5 0.96 1.16
GMCR 140502P00094000 P 05/02/14 94.0 1.31 1.48
GMCR 140502P00095000 P 05/02/14 95.0 1.63 1.78
GMCR 140502P00096000 P 05/02/14 96.0 1.92 2.13
GMCR 140502P00097000 P 05/02/14 97.0 2.31 2.52
GMCR 140502P00098000 P 05/02/14 98.0 2.79 2.98
GMCR 140502P00099000 P 05/02/14 99.0 3.25 3.50
GMCR 140502P00100000 P 05/02/14 100.0 3.80 4.10
GMCR 140502P00101000 P 05/02/14 101.0 4.40 4.70
GMCR 140502P00102000 P 05/02/14 102.0 5.05 5.40
GMCR 140502P00103000 P 05/02/14 103.0 5.65 6.10
GMCR 140502P00104000 P 05/02/14 104.0 6.50 6.85
GMCR 140502P00105000 P 05/02/14 105.0 7.25 7.65
GMCR 140502P00106000 P 05/02/14 106.0 8.10 8.80
GMCR 140502P00107000 P 05/02/14 107.0 8.65 9.65
GMCR 140502P00108000 P 05/02/14 108.0 9.45 11.40
GMCR 140502P00109000 P 05/02/14 109.0 10.35 11.45
GMCR 140502P00110000 P 05/02/14 110.0 11.45 12.15
GMCR 140502P00111000 P 05/02/14 111.0 12.05 14.15
GMCR 140502P00112000 P 05/02/14 112.0 12.60 15.45
GMCR 140502P00113000 P 05/02/14 113.0 13.40 16.50
GMCR 140502P00114000 P 05/02/14 114.0 14.80 17.50
GMCR 140502P00115000 P 05/02/14 115.0 15.95 17.20
GMCR 140502P00116000 P 05/02/14 116.0 16.45 19.50
GMCR 140502P00117000 P 05/02/14 117.0 17.75 20.50
GMCR 140502P00118000 P 05/02/14 118.0 18.70 21.50
GMCR 140502P00119000 P 05/02/14 119.0 19.30 22.40
GMCR 140502P00120000 P 05/02/14 120.0 20.70 22.95
GMCR 140502P00121000 P 05/02/14 121.0 21.30 24.40
GMCR 140502P00122000 P 05/02/14 122.0 22.70 24.90
GMCR 140502P00123000 P 05/02/14 123.0 23.65 25.90
GMCR 140502P00125000 P 05/02/14 125.0 25.55 28.40
GMCR 140502P00130000 P 05/02/14 130.0 30.25 33.35
GMCR 140502P00135000 P 05/02/14 135.0 35.25 38.40
GMCR 140502P00140000 P 05/02/14 140.0 39.90 43.65
GMCR 140502P00145000 P 05/02/14 145.0 44.65 48.65
GMCR 140502P00150000 P 05/02/14 150.0 49.65 53.70
GMCR 140502P00155000 P 05/02/14 155.0 54.65 58.65
GMCR 140502P00160000 P 05/02/14 160.0 59.65 63.65
GMCR 140509C00075000 C 05/09/14 75.0 23.50 24.75
GMCR 140509C00080000 C 05/09/14 80.0 19.00 20.25
GMCR 140509C00085000 C 05/09/14 85.0 15.00 15.60
GMCR 140509C00090000 C 05/09/14 90.0 11.60 12.10
GMCR 140509C00092000 C 05/09/14 92.0 10.30 10.75
GMCR 140509C00093000 C 05/09/14 93.0 9.70 10.05
GMCR 140509C00094000 C 05/09/14 94.0 9.10 9.50
GMCR 140509C00095000 C 05/09/14 95.0 8.50 8.85
GMCR 140509C00096000 C 05/09/14 96.0 7.95 8.35
GMCR 140509C00097000 C 05/09/14 97.0 7.40 7.80
GMCR 140509C00098000 C 05/09/14 98.0 6.90 7.25
GMCR 140509C00099000 C 05/09/14 99.0 6.40 6.75
GMCR 140509C00100000 C 05/09/14 100.0 5.95 6.25
GMCR 140509C00101000 C 05/09/14 101.0 5.50 5.75
GMCR 140509C00102000 C 05/09/14 102.0 5.10 5.35
GMCR 140509C00103000 C 05/09/14 103.0 4.70 5.00
GMCR 140509C00104000 C 05/09/14 104.0 4.35 4.60
GMCR 140509C00105000 C 05/09/14 105.0 4.00 4.25
GMCR 140509C00106000 C 05/09/14 106.0 3.65 3.90
GMCR 140509C00107000 C 05/09/14 107.0 3.35 3.60
GMCR 140509C00108000 C 05/09/14 108.0 3.05 3.30
GMCR 140509C00109000 C 05/09/14 109.0 2.82 3.05
GMCR 140509C00110000 C 05/09/14 110.0 2.56 2.80
GMCR 140509C00111000 C 05/09/14 111.0 2.35 2.58
GMCR 140509C00112000 C 05/09/14 112.0 2.15 2.36
GMCR 140509C00113000 C 05/09/14 113.0 1.95 2.12
GMCR 140509C00114000 C 05/09/14 114.0 1.78 1.97
GMCR 140509C00115000 C 05/09/14 115.0 1.61 1.70
GMCR 140509C00116000 C 05/09/14 116.0 1.46 1.60
GMCR 140509C00117000 C 05/09/14 117.0 1.30 1.51
GMCR 140509C00118000 C 05/09/14 118.0 1.20 1.37
GMCR 140509C00119000 C 05/09/14 119.0 1.02 1.26
GMCR 140509C00120000 C 05/09/14 120.0 0.92 1.09
GMCR 140509C00121000 C 05/09/14 121.0 0.87 1.06
GMCR 140509C00122000 C 05/09/14 122.0 0.73 0.90
GMCR 140509C00123000 C 05/09/14 123.0 0.66 0.81
GMCR 140509C00124000 C 05/09/14 124.0 0.50 0.97
GMCR 140509C00125000 C 05/09/14 125.0 0.43 0.90
GMCR 140509C00130000 C 05/09/14 130.0 0.29 0.60
GMCR 140509C00135000 C 05/09/14 135.0 0.12 0.39
GMCR 140509C00140000 C 05/09/14 140.0 0.01 0.32
GMCR 140509C00145000 C 05/09/14 145.0 0.00 0.31
GMCR 140509C00150000 C 05/09/14 150.0 0.00 0.24
GMCR 140509C00155000 C 05/09/14 155.0 0.00 0.18
GMCR 140509P00075000 P 05/09/14 75.0 0.49 0.78
GMCR 140509P00080000 P 05/09/14 80.0 1.05 1.21
GMCR 140509P00085000 P 05/09/14 85.0 1.90 2.12
GMCR 140509P00090000 P 05/09/14 90.0 3.20 3.45
GMCR 140509P00092000 P 05/09/14 92.0 3.90 4.10
GMCR 140509P00093000 P 05/09/14 93.0 4.35 4.50
GMCR 140509P00094000 P 05/09/14 94.0 4.60 4.90
GMCR 140509P00095000 P 05/09/14 95.0 5.05 5.30
GMCR 140509P00096000 P 05/09/14 96.0 5.55 5.80
GMCR 140509P00097000 P 05/09/14 97.0 6.00 6.25
GMCR 140509P00098000 P 05/09/14 98.0 6.50 6.75
GMCR 140509P00099000 P 05/09/14 99.0 6.90 7.25
GMCR 140509P00100000 P 05/09/14 100.0 7.55 7.80
GMCR 140509P00101000 P 05/09/14 101.0 8.05 8.35
GMCR 140509P00102000 P 05/09/14 102.0 8.65 8.95
GMCR 140509P00103000 P 05/09/14 103.0 9.15 9.55
GMCR 140509P00104000 P 05/09/14 104.0 9.90 10.20
GMCR 140509P00105000 P 05/09/14 105.0 10.40 10.85
GMCR 140509P00106000 P 05/09/14 106.0 11.20 11.50
GMCR 140509P00107000 P 05/09/14 107.0 11.90 12.20
GMCR 140509P00108000 P 05/09/14 108.0 12.55 12.95
GMCR 140509P00109000 P 05/09/14 109.0 13.20 13.85
GMCR 140509P00110000 P 05/09/14 110.0 13.90 14.40
GMCR 140509P00111000 P 05/09/14 111.0 14.65 15.20
GMCR 140509P00112000 P 05/09/14 112.0 15.45 15.95
GMCR 140509P00113000 P 05/09/14 113.0 16.25 16.75
GMCR 140509P00114000 P 05/09/14 114.0 17.05 17.65
GMCR 140509P00115000 P 05/09/14 115.0 17.90 18.50
GMCR 140509P00116000 P 05/09/14 116.0 18.70 19.65
GMCR 140509P00117000 P 05/09/14 117.0 19.80 20.70
GMCR 140509P00118000 P 05/09/14 118.0 19.55 22.65
GMCR 140509P00119000 P 05/09/14 119.0 20.20 23.50
GMCR 140509P00120000 P 05/09/14 120.0 21.65 24.30
GMCR 140509P00121000 P 05/09/14 121.0 22.55 25.35
GMCR 140509P00122000 P 05/09/14 122.0 23.15 26.25
GMCR 140509P00123000 P 05/09/14 123.0 24.35 27.15
GMCR 140509P00124000 P 05/09/14 124.0 24.80 28.00
GMCR 140509P00125000 P 05/09/14 125.0 26.20 29.05
GMCR 140509P00130000 P 05/09/14 130.0 30.50 33.70
GMCR 140509P00135000 P 05/09/14 135.0 35.55 38.60
GMCR 140509P00140000 P 05/09/14 140.0 40.40 43.40
GMCR 140509P00145000 P 05/09/14 145.0 45.30 48.40
GMCR 140509P00150000 P 05/09/14 150.0 50.35 53.40
GMCR 140509P00155000 P 05/09/14 155.0 55.30 58.40
GMCR 140517C00060000 C 05/17/14 60.0 38.00 39.40
GMCR 140517C00065000 C 05/17/14 65.0 32.20 35.00
GMCR 140517C00070000 C 05/17/14 70.0 27.40 30.25
GMCR 140517C00075000 C 05/17/14 75.0 22.30 25.20
GMCR 140517C00080000 C 05/17/14 80.0 18.55 20.55
GMCR 140517C00085000 C 05/17/14 85.0 15.10 16.35
GMCR 140517C00087500 C 05/17/14 87.5 13.25 14.45
GMCR 140517C00090000 C 05/17/14 90.0 11.85 12.35
GMCR 140517C00092500 C 05/17/14 92.5 10.25 10.55
GMCR 140517C00095000 C 05/17/14 95.0 8.75 9.10
GMCR 140517C00097500 C 05/17/14 97.5 7.40 7.75
GMCR 140517C00100000 C 05/17/14 100.0 6.20 6.45
GMCR 140517C00105000 C 05/17/14 105.0 4.25 4.50
GMCR 140517C00110000 C 05/17/14 110.0 2.80 3.00
GMCR 140517C00115000 C 05/17/14 115.0 1.82 1.99
GMCR 140517C00120000 C 05/17/14 120.0 1.15 1.30
GMCR 140517C00125000 C 05/17/14 125.0 0.70 0.84
GMCR 140517C00130000 C 05/17/14 130.0 0.38 0.61
GMCR 140517C00135000 C 05/17/14 135.0 0.19 0.47
GMCR 140517C00140000 C 05/17/14 140.0 0.07 0.35
GMCR 140517C00145000 C 05/17/14 145.0 0.02 0.30
GMCR 140517C00150000 C 05/17/14 150.0 0.08 0.18
GMCR 140517C00155000 C 05/17/14 155.0 0.10 0.15
GMCR 140517C00160000 C 05/17/14 160.0 0.10 0.13
GMCR 140517C00165000 C 05/17/14 165.0 0.01 0.12
GMCR 140517C00170000 C 05/17/14 170.0 0.00 0.11
GMCR 140517P00060000 P 05/17/14 60.0 0.05 0.12
GMCR 140517P00065000 P 05/17/14 65.0 0.17 0.21
GMCR 140517P00070000 P 05/17/14 70.0 0.24 0.53
GMCR 140517P00075000 P 05/17/14 75.0 0.62 0.82
GMCR 140517P00080000 P 05/17/14 80.0 1.25 1.34
GMCR 140517P00085000 P 05/17/14 85.0 2.13 2.28
GMCR 140517P00087500 P 05/17/14 87.5 2.74 2.91
GMCR 140517P00090000 P 05/17/14 90.0 3.45 3.65
GMCR 140517P00092500 P 05/17/14 92.5 4.30 4.55
GMCR 140517P00095000 P 05/17/14 95.0 5.30 5.50
GMCR 140517P00097500 P 05/17/14 97.5 6.50 6.70
GMCR 140517P00100000 P 05/17/14 100.0 7.75 8.00
GMCR 140517P00105000 P 05/17/14 105.0 10.80 11.05
GMCR 140517P00110000 P 05/17/14 110.0 14.20 14.90
GMCR 140517P00115000 P 05/17/14 115.0 18.15 18.95
GMCR 140517P00120000 P 05/17/14 120.0 22.55 23.00
GMCR 140517P00125000 P 05/17/14 125.0 26.35 29.15
GMCR 140517P00130000 P 05/17/14 130.0 31.30 32.55
GMCR 140517P00135000 P 05/17/14 135.0 35.80 38.70
GMCR 140517P00140000 P 05/17/14 140.0 40.45 43.50
GMCR 140517P00145000 P 05/17/14 145.0 45.65 48.50
GMCR 140517P00150000 P 05/17/14 150.0 50.35 53.40
GMCR 140517P00155000 P 05/17/14 155.0 55.25 58.40
GMCR 140517P00160000 P 05/17/14 160.0 60.60 63.40
GMCR 140517P00165000 P 05/17/14 165.0 65.25 68.60
GMCR 140517P00170000 P 05/17/14 170.0 70.15 73.60
GMCR 140523C00093000 C 05/23/14 93.0 10.20 10.75
GMCR 140523C00094000 C 05/23/14 94.0 9.60 10.15
GMCR 140523C00095000 C 05/23/14 95.0 9.05 9.55
GMCR 140523C00096000 C 05/23/14 96.0 8.50 9.00
GMCR 140523C00097000 C 05/23/14 97.0 8.00 8.40
GMCR 140523C00098000 C 05/23/14 98.0 7.40 7.95
GMCR 140523C00099000 C 05/23/14 99.0 7.00 7.35
GMCR 140523C00100000 C 05/23/14 100.0 6.55 6.90
GMCR 140523C00101000 C 05/23/14 101.0 6.10 6.50
GMCR 140523C00102000 C 05/23/14 102.0 5.65 6.05
GMCR 140523C00103000 C 05/23/14 103.0 5.25 5.65
GMCR 140523C00104000 C 05/23/14 104.0 4.80 5.25
GMCR 140523C00105000 C 05/23/14 105.0 4.55 4.90
GMCR 140523C00106000 C 05/23/14 106.0 4.20 4.55
GMCR 140523C00107000 C 05/23/14 107.0 3.85 4.25
GMCR 140523C00108000 C 05/23/14 108.0 3.55 3.95
GMCR 140523C00109000 C 05/23/14 109.0 3.25 3.65
GMCR 140523C00110000 C 05/23/14 110.0 3.10 3.40
GMCR 140523C00111000 C 05/23/14 111.0 2.85 3.15
GMCR 140523C00112000 C 05/23/14 112.0 2.58 2.91
GMCR 140523C00113000 C 05/23/14 113.0 2.36 2.69
GMCR 140523C00114000 C 05/23/14 114.0 2.18 2.49
GMCR 140523C00115000 C 05/23/14 115.0 2.06 2.27
GMCR 140523C00116000 C 05/23/14 116.0 1.80 2.08
GMCR 140523C00117000 C 05/23/14 117.0 1.70 1.92
GMCR 140523C00118000 C 05/23/14 118.0 1.55 1.76
GMCR 140523C00119000 C 05/23/14 119.0 1.37 1.64
GMCR 140523C00120000 C 05/23/14 120.0 1.23 1.51
GMCR 140523C00121000 C 05/23/14 121.0 1.13 1.37
GMCR 140523C00122000 C 05/23/14 122.0 1.04 1.26
GMCR 140523C00123000 C 05/23/14 123.0 0.94 1.17
GMCR 140523C00124000 C 05/23/14 124.0 0.86 1.07
GMCR 140523P00093000 P 05/23/14 93.0 4.75 5.15
GMCR 140523P00094000 P 05/23/14 94.0 5.15 5.55
GMCR 140523P00095000 P 05/23/14 95.0 5.55 6.00
GMCR 140523P00096000 P 05/23/14 96.0 6.00 6.40
GMCR 140523P00097000 P 05/23/14 97.0 6.50 6.85
GMCR 140523P00098000 P 05/23/14 98.0 6.95 7.35
GMCR 140523P00099000 P 05/23/14 99.0 7.55 7.90
GMCR 140523P00100000 P 05/23/14 100.0 8.10 8.40
GMCR 140523P00101000 P 05/23/14 101.0 8.65 9.00
GMCR 140523P00102000 P 05/23/14 102.0 9.15 9.55
GMCR 140523P00103000 P 05/23/14 103.0 9.70 10.20
GMCR 140523P00104000 P 05/23/14 104.0 10.30 10.80
GMCR 140523P00105000 P 05/23/14 105.0 11.05 11.45
GMCR 140523P00106000 P 05/23/14 106.0 11.60 12.15
GMCR 140523P00107000 P 05/23/14 107.0 12.30 12.80
GMCR 140523P00108000 P 05/23/14 108.0 13.00 13.50
GMCR 140523P00109000 P 05/23/14 109.0 13.70 14.20
GMCR 140523P00110000 P 05/23/14 110.0 14.40 14.95
GMCR 140523P00111000 P 05/23/14 111.0 15.00 16.10
GMCR 140523P00112000 P 05/23/14 112.0 15.80 16.85
GMCR 140523P00113000 P 05/23/14 113.0 16.60 17.95
GMCR 140523P00114000 P 05/23/14 114.0 17.45 18.75
GMCR 140523P00115000 P 05/23/14 115.0 18.05 20.50
GMCR 140523P00116000 P 05/23/14 116.0 18.35 21.30
GMCR 140523P00117000 P 05/23/14 117.0 19.25 22.15
GMCR 140523P00118000 P 05/23/14 118.0 19.70 23.20
GMCR 140523P00119000 P 05/23/14 119.0 20.60 24.05
GMCR 140523P00120000 P 05/23/14 120.0 22.50 23.50
GMCR 140523P00121000 P 05/23/14 121.0 22.85 25.70
GMCR 140523P00122000 P 05/23/14 122.0 23.75 26.50
GMCR 140523P00123000 P 05/23/14 123.0 24.25 27.55
GMCR 140523P00124000 P 05/23/14 124.0 25.55 28.30
GMCR 140530C00088000 C 05/30/14 88.0 13.35 14.60
GMCR 140530C00089000 C 05/30/14 89.0 12.70 13.90
GMCR 140530C00090000 C 05/30/14 90.0 12.25 12.85
GMCR 140530C00091000 C 05/30/14 91.0 11.50 12.20
GMCR 140530C00092000 C 05/30/14 92.0 10.95 11.55
GMCR 140530C00093000 C 05/30/14 93.0 10.35 10.95
GMCR 140530C00094000 C 05/30/14 94.0 9.75 10.35
GMCR 140530C00095000 C 05/30/14 95.0 9.25 9.75
GMCR 140530C00096000 C 05/30/14 96.0 8.75 9.25
GMCR 140530C00097000 C 05/30/14 97.0 8.20 8.70
GMCR 140530C00098000 C 05/30/14 98.0 7.75 8.15
GMCR 140530C00099000 C 05/30/14 99.0 7.25 7.55
GMCR 140530C00100000 C 05/30/14 100.0 6.80 7.20
GMCR 140530C00101000 C 05/30/14 101.0 6.35 6.70
GMCR 140530C00102000 C 05/30/14 102.0 5.95 6.25
GMCR 140530C00103000 C 05/30/14 103.0 5.55 5.90
GMCR 140530C00104000 C 05/30/14 104.0 5.15 5.55
GMCR 140530C00105000 C 05/30/14 105.0 4.75 5.15
GMCR 140530C00106000 C 05/30/14 106.0 4.40 4.80
GMCR 140530C00107000 C 05/30/14 107.0 4.15 4.50
GMCR 140530C00108000 C 05/30/14 108.0 3.80 4.15
GMCR 140530C00109000 C 05/30/14 109.0 3.55 3.85
GMCR 140530C00110000 C 05/30/14 110.0 3.25 3.60
GMCR 140530C00111000 C 05/30/14 111.0 3.00 3.35
GMCR 140530C00112000 C 05/30/14 112.0 2.76 3.10
GMCR 140530C00113000 C 05/30/14 113.0 2.56 2.85
GMCR 140530C00114000 C 05/30/14 114.0 2.37 2.66
GMCR 140530C00115000 C 05/30/14 115.0 2.16 2.46
GMCR 140530C00116000 C 05/30/14 116.0 1.99 2.29
GMCR 140530C00117000 C 05/30/14 117.0 1.80 2.14
GMCR 140530P00088000 P 05/30/14 88.0 3.30 3.65
GMCR 140530P00089000 P 05/30/14 89.0 3.60 3.95
GMCR 140530P00090000 P 05/30/14 90.0 3.95 4.20
GMCR 140530P00091000 P 05/30/14 91.0 4.25 4.70
GMCR 140530P00092000 P 05/30/14 92.0 4.65 4.95
GMCR 140530P00093000 P 05/30/14 93.0 5.00 5.35
GMCR 140530P00094000 P 05/30/14 94.0 5.45 5.75
GMCR 140530P00095000 P 05/30/14 95.0 5.85 6.20
GMCR 140530P00096000 P 05/30/14 96.0 6.30 6.65
GMCR 140530P00097000 P 05/30/14 97.0 6.70 7.10
GMCR 140530P00098000 P 05/30/14 98.0 7.25 7.65
GMCR 140530P00099000 P 05/30/14 99.0 7.75 8.15
GMCR 140530P00100000 P 05/30/14 100.0 8.35 8.65
GMCR 140530P00101000 P 05/30/14 101.0 8.85 9.25
GMCR 140530P00102000 P 05/30/14 102.0 9.40 9.80
GMCR 140530P00103000 P 05/30/14 103.0 10.00 10.55
GMCR 140530P00104000 P 05/30/14 104.0 10.60 11.10
GMCR 140530P00105000 P 05/30/14 105.0 11.25 11.80
GMCR 140530P00106000 P 05/30/14 106.0 11.90 12.40
GMCR 140530P00107000 P 05/30/14 107.0 12.55 13.05
GMCR 140530P00108000 P 05/30/14 108.0 13.25 13.75
GMCR 140530P00109000 P 05/30/14 109.0 13.95 14.65
GMCR 140530P00110000 P 05/30/14 110.0 14.70 15.35
GMCR 140530P00111000 P 05/30/14 111.0 15.40 16.30
GMCR 140530P00112000 P 05/30/14 112.0 16.00 17.40
GMCR 140530P00113000 P 05/30/14 113.0 16.80 18.20
GMCR 140530P00114000 P 05/30/14 114.0 17.60 19.00
GMCR 140530P00115000 P 05/30/14 115.0 18.45 19.80
GMCR 140530P00116000 P 05/30/14 116.0 18.30 21.65
GMCR 140530P00117000 P 05/30/14 117.0 19.05 22.50
GMCR 140621C00035000 C 06/21/14 35.0 61.45 65.15
GMCR 140621C00040000 C 06/21/14 40.0 56.50 60.15
GMCR 140621C00045000 C 06/21/14 45.0 51.75 54.95
GMCR 140621C00050000 C 06/21/14 50.0 46.85 49.85
GMCR 140621C00052500 C 06/21/14 52.5 44.40 47.40
GMCR 140621C00055000 C 06/21/14 55.0 41.95 44.95
GMCR 140621C00057500 C 06/21/14 57.5 39.55 42.50
GMCR 140621C00060000 C 06/21/14 60.0 38.20 39.75
GMCR 140621C00062500 C 06/21/14 62.5 34.85 37.70
GMCR 140621C00065000 C 06/21/14 65.0 33.50 34.75
GMCR 140621C00067500 C 06/21/14 67.5 30.15 33.00
GMCR 140621C00070000 C 06/21/14 70.0 27.85 30.55
GMCR 140621C00072500 C 06/21/14 72.5 26.40 27.65
GMCR 140621C00075000 C 06/21/14 75.0 24.25 25.50
GMCR 140621C00077500 C 06/21/14 77.5 22.15 23.40
GMCR 140621C00080000 C 06/21/14 80.0 20.05 21.30
GMCR 140621C00082500 C 06/21/14 82.5 18.15 19.35
GMCR 140621C00085000 C 06/21/14 85.0 16.25 17.50
GMCR 140621C00087500 C 06/21/14 87.5 14.40 15.60
GMCR 140621C00090000 C 06/21/14 90.0 13.10 13.55
GMCR 140621C00092500 C 06/21/14 92.5 11.65 12.00
GMCR 140621C00095000 C 06/21/14 95.0 10.15 10.55
GMCR 140621C00097500 C 06/21/14 97.5 8.90 9.25
GMCR 140621C00100000 C 06/21/14 100.0 7.75 8.00
GMCR 140621C00105000 C 06/21/14 105.0 5.80 6.05
GMCR 140621C00110000 C 06/21/14 110.0 4.20 4.45
GMCR 140621C00115000 C 06/21/14 115.0 3.00 3.20
GMCR 140621C00120000 C 06/21/14 120.0 2.14 2.26
GMCR 140621C00125000 C 06/21/14 125.0 1.44 1.60
GMCR 140621C00130000 C 06/21/14 130.0 0.99 1.15
GMCR 140621C00135000 C 06/21/14 135.0 0.62 0.95
GMCR 140621C00140000 C 06/21/14 140.0 0.40 0.66
GMCR 140621C00145000 C 06/21/14 145.0 0.24 0.52
GMCR 140621C00150000 C 06/21/14 150.0 0.14 0.42
GMCR 140621C00155000 C 06/21/14 155.0 0.03 0.32
GMCR 140621C00160000 C 06/21/14 160.0 0.01 0.32
GMCR 140621C00165000 C 06/21/14 165.0 0.05 0.25
GMCR 140621C00170000 C 06/21/14 170.0 0.00 0.21
GMCR 140621C00175000 C 06/21/14 175.0 0.00 0.17
GMCR 140621C00180000 C 06/21/14 180.0 0.05 0.14
GMCR 140621P00035000 P 06/21/14 35.0 0.00 0.10
GMCR 140621P00040000 P 06/21/14 40.0 0.00 0.11
GMCR 140621P00045000 P 06/21/14 45.0 0.00 0.14
GMCR 140621P00050000 P 06/21/14 50.0 0.06 0.15
GMCR 140621P00052500 P 06/21/14 52.5 0.10 0.17
GMCR 140621P00055000 P 06/21/14 55.0 0.05 0.28
GMCR 140621P00057500 P 06/21/14 57.5 0.09 0.34
GMCR 140621P00060000 P 06/21/14 60.0 0.20 0.35
GMCR 140621P00062500 P 06/21/14 62.5 0.21 0.51
GMCR 140621P00065000 P 06/21/14 65.0 0.44 0.60
GMCR 140621P00067500 P 06/21/14 67.5 0.43 0.81
GMCR 140621P00070000 P 06/21/14 70.0 0.69 0.99
GMCR 140621P00072500 P 06/21/14 72.5 0.86 1.26
GMCR 140621P00075000 P 06/21/14 75.0 1.22 1.38
GMCR 140621P00077500 P 06/21/14 77.5 1.64 1.83
GMCR 140621P00080000 P 06/21/14 80.0 2.08 2.25
GMCR 140621P00082500 P 06/21/14 82.5 2.60 2.74
GMCR 140621P00085000 P 06/21/14 85.0 3.15 3.40
GMCR 140621P00087500 P 06/21/14 87.5 3.90 4.10
GMCR 140621P00090000 P 06/21/14 90.0 4.70 4.95
GMCR 140621P00092500 P 06/21/14 92.5 5.65 5.90
GMCR 140621P00095000 P 06/21/14 95.0 6.70 7.00
GMCR 140621P00097500 P 06/21/14 97.5 8.00 8.20
GMCR 140621P00100000 P 06/21/14 100.0 9.35 9.55
GMCR 140621P00105000 P 06/21/14 105.0 12.35 12.60
GMCR 140621P00110000 P 06/21/14 110.0 15.55 16.00
GMCR 140621P00115000 P 06/21/14 115.0 19.10 20.20
GMCR 140621P00120000 P 06/21/14 120.0 23.10 24.30
GMCR 140621P00125000 P 06/21/14 125.0 27.40 28.50
GMCR 140621P00130000 P 06/21/14 130.0 31.95 33.20
GMCR 140621P00135000 P 06/21/14 135.0 36.40 39.05
GMCR 140621P00140000 P 06/21/14 140.0 40.65 43.85
GMCR 140621P00145000 P 06/21/14 145.0 45.80 48.70
GMCR 140621P00150000 P 06/21/14 150.0 50.80 53.55
GMCR 140621P00155000 P 06/21/14 155.0 55.60 58.50
GMCR 140621P00160000 P 06/21/14 160.0 60.25 63.40
GMCR 140621P00165000 P 06/21/14 165.0 65.50 68.40
GMCR 140621P00170000 P 06/21/14 170.0 70.25 73.40
GMCR 140621P00175000 P 06/21/14 175.0 75.20 78.40
GMCR 140621P00180000 P 06/21/14 180.0 80.20 83.40
GMCR 140920C00040000 C 09/20/14 40.0 56.50 60.05
GMCR 140920C00045000 C 09/20/14 45.0 51.65 55.20
GMCR 140920C00050000 C 09/20/14 50.0 47.10 50.35
GMCR 140920C00055000 C 09/20/14 55.0 42.65 45.50
GMCR 140920C00060000 C 09/20/14 60.0 37.80 41.00
GMCR 140920C00065000 C 09/20/14 65.0 33.55 36.65
GMCR 140920C00070000 C 09/20/14 70.0 29.45 32.45
GMCR 140920C00072500 C 09/20/14 72.5 27.45 30.50
GMCR 140920C00075000 C 09/20/14 75.0 26.40 28.15
GMCR 140920C00077500 C 09/20/14 77.5 23.75 26.65
GMCR 140920C00080000 C 09/20/14 80.0 22.80 24.65
GMCR 140920C00082500 C 09/20/14 82.5 21.20 22.60
GMCR 140920C00085000 C 09/20/14 85.0 19.60 20.75
GMCR 140920C00087500 C 09/20/14 87.5 18.20 19.10
GMCR 140920C00090000 C 09/20/14 90.0 17.00 17.60
GMCR 140920C00092500 C 09/20/14 92.5 15.65 16.20
GMCR 140920C00095000 C 09/20/14 95.0 14.40 14.90
GMCR 140920C00097500 C 09/20/14 97.5 13.10 13.75
GMCR 140920C00100000 C 09/20/14 100.0 12.10 12.55
GMCR 140920C00105000 C 09/20/14 105.0 10.25 10.50
GMCR 140920C00110000 C 09/20/14 110.0 8.30 8.75
GMCR 140920C00115000 C 09/20/14 115.0 6.80 7.25
GMCR 140920C00120000 C 09/20/14 120.0 5.55 5.95
GMCR 140920C00125000 C 09/20/14 125.0 4.55 4.90
GMCR 140920C00130000 C 09/20/14 130.0 3.65 4.00
GMCR 140920C00135000 C 09/20/14 135.0 2.94 3.25
GMCR 140920C00140000 C 09/20/14 140.0 2.31 2.69
GMCR 140920C00145000 C 09/20/14 145.0 1.83 2.20
GMCR 140920C00150000 C 09/20/14 150.0 1.50 1.81
GMCR 140920C00155000 C 09/20/14 155.0 1.20 1.46
GMCR 140920C00160000 C 09/20/14 160.0 0.99 1.31
GMCR 140920C00165000 C 09/20/14 165.0 0.75 1.10
GMCR 140920C00170000 C 09/20/14 170.0 0.60 0.91
GMCR 140920C00175000 C 09/20/14 175.0 0.45 0.74
GMCR 140920C00180000 C 09/20/14 180.0 0.35 0.62
GMCR 140920P00040000 P 09/20/14 40.0 0.05 0.32
GMCR 140920P00045000 P 09/20/14 45.0 0.10 0.38
GMCR 140920P00050000 P 09/20/14 50.0 0.25 0.60
GMCR 140920P00055000 P 09/20/14 55.0 0.56 0.86
GMCR 140920P00060000 P 09/20/14 60.0 1.10 1.29
GMCR 140920P00065000 P 09/20/14 65.0 1.71 1.97
GMCR 140920P00070000 P 09/20/14 70.0 2.59 2.84
GMCR 140920P00072500 P 09/20/14 72.5 3.00 3.40
GMCR 140920P00075000 P 09/20/14 75.0 3.65 4.00
GMCR 140920P00077500 P 09/20/14 77.5 4.35 4.70
GMCR 140920P00080000 P 09/20/14 80.0 5.10 5.40
GMCR 140920P00082500 P 09/20/14 82.5 6.00 6.20
GMCR 140920P00085000 P 09/20/14 85.0 6.80 7.10
GMCR 140920P00087500 P 09/20/14 87.5 7.75 8.10
GMCR 140920P00090000 P 09/20/14 90.0 8.75 9.10
GMCR 140920P00092500 P 09/20/14 92.5 9.85 10.30
GMCR 140920P00095000 P 09/20/14 95.0 11.05 11.45
GMCR 140920P00097500 P 09/20/14 97.5 12.35 12.80
GMCR 140920P00100000 P 09/20/14 100.0 13.70 14.15
GMCR 140920P00105000 P 09/20/14 105.0 16.65 17.15
GMCR 140920P00110000 P 09/20/14 110.0 19.85 20.50
GMCR 140920P00115000 P 09/20/14 115.0 23.45 24.00
GMCR 140920P00120000 P 09/20/14 120.0 27.15 27.70
GMCR 140920P00125000 P 09/20/14 125.0 30.95 32.30
GMCR 140920P00130000 P 09/20/14 130.0 34.90 36.50
GMCR 140920P00135000 P 09/20/14 135.0 38.70 41.65
GMCR 140920P00140000 P 09/20/14 140.0 42.90 46.05
GMCR 140920P00145000 P 09/20/14 145.0 47.80 50.55
GMCR 140920P00150000 P 09/20/14 150.0 52.05 55.15
GMCR 140920P00155000 P 09/20/14 155.0 56.60 59.55
GMCR 140920P00160000 P 09/20/14 160.0 61.60 63.45
GMCR 140920P00165000 P 09/20/14 165.0 66.10 69.30
GMCR 140920P00170000 P 09/20/14 170.0 70.95 74.00
GMCR 140920P00175000 P 09/20/14 175.0 75.75 78.85
GMCR 140920P00180000 P 09/20/14 180.0 80.50 83.75
GMCR 150117C00013000 C 01/17/15 13.0 83.85 87.30
GMCR 150117C00015000 C 01/17/15 15.0 82.45 84.85
GMCR 150117C00018000 C 01/17/15 18.0 79.45 81.85
GMCR 150117C00020000 C 01/17/15 20.0 77.45 79.85
GMCR 150117C00022000 C 01/17/15 22.0 75.45 77.85
GMCR 150117C00025000 C 01/17/15 25.0 72.45 74.85
GMCR 150117C00027000 C 01/17/15 27.0 70.45 72.90
GMCR 150117C00030000 C 01/17/15 30.0 66.90 69.90
GMCR 150117C00032000 C 01/17/15 32.0 64.95 67.95
GMCR 150117C00035000 C 01/17/15 35.0 62.05 65.05
GMCR 150117C00037000 C 01/17/15 37.0 60.10 63.10
GMCR 150117C00040000 C 01/17/15 40.0 57.25 60.20
GMCR 150117C00045000 C 01/17/15 45.0 52.60 55.55
GMCR 150117C00050000 C 01/17/15 50.0 48.55 50.90
GMCR 150117C00052500 C 01/17/15 52.5 45.80 48.70
GMCR 150117C00055000 C 01/17/15 55.0 44.15 46.50
GMCR 150117C00057500 C 01/17/15 57.5 42.15 44.40
GMCR 150117C00060000 C 01/17/15 60.0 40.10 42.00
GMCR 150117C00062500 C 01/17/15 62.5 38.05 39.95
GMCR 150117C00065000 C 01/17/15 65.0 36.05 37.95
GMCR 150117C00067500 C 01/17/15 67.5 34.20 36.10
GMCR 150117C00070000 C 01/17/15 70.0 32.35 34.25
GMCR 150117C00072500 C 01/17/15 72.5 30.70 32.60
GMCR 150117C00075000 C 01/17/15 75.0 28.80 30.70
GMCR 150117C00077500 C 01/17/15 77.5 27.35 29.15
GMCR 150117C00080000 C 01/17/15 80.0 26.45 27.20
GMCR 150117C00082500 C 01/17/15 82.5 25.00 25.70
GMCR 150117C00085000 C 01/17/15 85.0 23.00 24.70
GMCR 150117C00087500 C 01/17/15 87.5 22.15 22.75
GMCR 150117C00090000 C 01/17/15 90.0 20.90 21.70
GMCR 150117C00092500 C 01/17/15 92.5 19.65 20.15
GMCR 150117C00095000 C 01/17/15 95.0 18.45 19.00
GMCR 150117C00097500 C 01/17/15 97.5 17.30 17.80
GMCR 150117C00100000 C 01/17/15 100.0 16.25 16.60
GMCR 150117C00105000 C 01/17/15 105.0 14.15 14.80
GMCR 150117C00110000 C 01/17/15 110.0 12.45 12.95
GMCR 150117C00115000 C 01/17/15 115.0 10.90 11.35
GMCR 150117C00120000 C 01/17/15 120.0 9.50 9.95
GMCR 150117C00125000 C 01/17/15 125.0 8.30 8.75
GMCR 150117C00130000 C 01/17/15 130.0 7.15 7.60
GMCR 150117C00135000 C 01/17/15 135.0 6.20 6.60
GMCR 150117C00140000 C 01/17/15 140.0 5.40 5.75
GMCR 150117C00145000 C 01/17/15 145.0 4.60 4.95
GMCR 150117C00150000 C 01/17/15 150.0 3.95 4.30
GMCR 150117C00155000 C 01/17/15 155.0 3.40 3.75
GMCR 150117C00160000 C 01/17/15 160.0 3.00 3.25
GMCR 150117C00165000 C 01/17/15 165.0 2.45 2.88
GMCR 150117C00170000 C 01/17/15 170.0 2.18 2.53
GMCR 150117C00175000 C 01/17/15 175.0 1.85 2.22
GMCR 150117C00180000 C 01/17/15 180.0 1.62 1.96
GMCR 150117P00013000 P 01/17/15 13.0 0.07 0.08
GMCR 150117P00015000 P 01/17/15 15.0 0.02 0.24
GMCR 150117P00018000 P 01/17/15 18.0 0.01 0.17
GMCR 150117P00020000 P 01/17/15 20.0 0.02 0.19
GMCR 150117P00022000 P 01/17/15 22.0 0.05 0.21
GMCR 150117P00025000 P 01/17/15 25.0 0.05 0.24
GMCR 150117P00027000 P 01/17/15 27.0 0.10 0.28
GMCR 150117P00030000 P 01/17/15 30.0 0.10 0.33
GMCR 150117P00032000 P 01/17/15 32.0 0.22 0.40
GMCR 150117P00035000 P 01/17/15 35.0 0.30 0.40
GMCR 150117P00037000 P 01/17/15 37.0 0.23 0.47
GMCR 150117P00040000 P 01/17/15 40.0 0.28 0.79
GMCR 150117P00045000 P 01/17/15 45.0 0.55 1.20
GMCR 150117P00050000 P 01/17/15 50.0 0.97 1.76
GMCR 150117P00052500 P 01/17/15 52.5 1.27 2.12
GMCR 150117P00055000 P 01/17/15 55.0 1.63 2.47
GMCR 150117P00057500 P 01/17/15 57.5 2.04 2.92
GMCR 150117P00060000 P 01/17/15 60.0 2.76 3.20
GMCR 150117P00062500 P 01/17/15 62.5 3.20 3.65
GMCR 150117P00065000 P 01/17/15 65.0 3.75 4.20
GMCR 150117P00067500 P 01/17/15 67.5 4.40 4.80
GMCR 150117P00070000 P 01/17/15 70.0 5.10 5.45
GMCR 150117P00072500 P 01/17/15 72.5 5.75 6.20
GMCR 150117P00075000 P 01/17/15 75.0 6.60 7.05
GMCR 150117P00077500 P 01/17/15 77.5 7.50 7.85
GMCR 150117P00080000 P 01/17/15 80.0 8.40 8.75
GMCR 150117P00082500 P 01/17/15 82.5 9.40 9.75
GMCR 150117P00085000 P 01/17/15 85.0 10.50 10.80
GMCR 150117P00087500 P 01/17/15 87.5 11.50 11.90
GMCR 150117P00090000 P 01/17/15 90.0 12.70 13.10
GMCR 150117P00092500 P 01/17/15 92.5 14.00 14.35
GMCR 150117P00095000 P 01/17/15 95.0 15.25 15.65
GMCR 150117P00097500 P 01/17/15 97.5 16.60 17.00
GMCR 150117P00100000 P 01/17/15 100.0 18.00 18.40
GMCR 150117P00105000 P 01/17/15 105.0 21.00 21.35
GMCR 150117P00110000 P 01/17/15 110.0 24.15 24.70
GMCR 150117P00115000 P 01/17/15 115.0 27.55 28.20
GMCR 150117P00120000 P 01/17/15 120.0 31.10 31.70
GMCR 150117P00125000 P 01/17/15 125.0 34.85 35.60
GMCR 150117P00130000 P 01/17/15 130.0 38.95 39.40
GMCR 150117P00135000 P 01/17/15 135.0 42.75 44.15
GMCR 150117P00140000 P 01/17/15 140.0 46.85 48.20
GMCR 150117P00145000 P 01/17/15 145.0 50.90 52.65
GMCR 150117P00150000 P 01/17/15 150.0 55.00 56.95
GMCR 150117P00155000 P 01/17/15 155.0 59.40 61.40
GMCR 150117P00160000 P 01/17/15 160.0 63.90 65.90
GMCR 150117P00165000 P 01/17/15 165.0 68.50 70.45
GMCR 150117P00170000 P 01/17/15 170.0 73.10 75.05
GMCR 150117P00175000 P 01/17/15 175.0 77.80 79.70
GMCR 150117P00180000 P 01/17/15 180.0 82.50 84.45
GMCR 160115C00030000 C 01/15/16 30.0 67.80 71.40
GMCR 160115C00035000 C 01/15/16 35.0 63.60 66.65
GMCR 160115C00040000 C 01/15/16 40.0 59.65 62.65
GMCR 160115C00045000 C 01/15/16 45.0 55.85 58.70
GMCR 160115C00050000 C 01/15/16 50.0 52.10 55.20
GMCR 160115C00052500 C 01/15/16 52.5 50.30 53.50
GMCR 160115C00055000 C 01/15/16 55.0 48.65 51.85
GMCR 160115C00057500 C 01/15/16 57.5 47.30 50.20
GMCR 160115C00060000 C 01/15/16 60.0 45.45 48.60
GMCR 160115C00062500 C 01/15/16 62.5 43.95 47.30
GMCR 160115C00065000 C 01/15/16 65.0 42.50 45.85
GMCR 160115C00067500 C 01/15/16 67.5 41.05 44.40
GMCR 160115C00070000 C 01/15/16 70.0 39.90 43.00
GMCR 160115C00072500 C 01/15/16 72.5 38.20 41.65
GMCR 160115C00075000 C 01/15/16 75.0 37.30 40.40
GMCR 160115C00077500 C 01/15/16 77.5 35.70 39.15
GMCR 160115C00080000 C 01/15/16 80.0 34.75 37.70
GMCR 160115C00082500 C 01/15/16 82.5 34.30 36.50
GMCR 160115C00085000 C 01/15/16 85.0 33.20 35.40
GMCR 160115C00087500 C 01/15/16 87.5 32.05 33.95
GMCR 160115C00090000 C 01/15/16 90.0 31.00 33.05
GMCR 160115C00092500 C 01/15/16 92.5 30.05 31.75
GMCR 160115C00095000 C 01/15/16 95.0 29.05 30.70
GMCR 160115C00097500 C 01/15/16 97.5 28.15 29.80
GMCR 160115C00100000 C 01/15/16 100.0 27.20 28.90
GMCR 160115C00105000 C 01/15/16 105.0 25.50 27.25
GMCR 160115C00110000 C 01/15/16 110.0 24.05 25.95
GMCR 160115C00115000 C 01/15/16 115.0 22.45 24.40
GMCR 160115C00120000 C 01/15/16 120.0 20.95 22.90
GMCR 160115C00125000 C 01/15/16 125.0 19.85 21.05
GMCR 160115C00130000 C 01/15/16 130.0 18.15 19.90
GMCR 160115C00135000 C 01/15/16 135.0 16.95 18.70
GMCR 160115C00140000 C 01/15/16 140.0 15.75 17.65
GMCR 160115C00145000 C 01/15/16 145.0 14.80 16.85
GMCR 160115C00150000 C 01/15/16 150.0 13.75 15.70
GMCR 160115C00155000 C 01/15/16 155.0 12.80 14.85
GMCR 160115C00160000 C 01/15/16 160.0 11.95 14.00
GMCR 160115C00165000 C 01/15/16 165.0 11.20 13.20
GMCR 160115C00170000 C 01/15/16 170.0 10.45 11.70
GMCR 160115C00175000 C 01/15/16 175.0 9.75 11.65
GMCR 160115C00180000 C 01/15/16 180.0 9.10 10.40
GMCR 160115P00030000 P 01/15/16 30.0 1.05 1.59
GMCR 160115P00035000 P 01/15/16 35.0 1.97 2.39
GMCR 160115P00040000 P 01/15/16 40.0 2.85 3.60
GMCR 160115P00045000 P 01/15/16 45.0 4.00 4.75
GMCR 160115P00050000 P 01/15/16 50.0 5.30 6.35
GMCR 160115P00052500 P 01/15/16 52.5 6.10 7.15
GMCR 160115P00055000 P 01/15/16 55.0 6.80 7.95
GMCR 160115P00057500 P 01/15/16 57.5 7.85 8.85
GMCR 160115P00060000 P 01/15/16 60.0 8.60 9.85
GMCR 160115P00062500 P 01/15/16 62.5 9.50 10.85
GMCR 160115P00065000 P 01/15/16 65.0 10.55 11.95
GMCR 160115P00067500 P 01/15/16 67.5 11.65 13.00
GMCR 160115P00070000 P 01/15/16 70.0 12.70 14.15
GMCR 160115P00072500 P 01/15/16 72.5 13.85 15.25
GMCR 160115P00075000 P 01/15/16 75.0 15.10 16.45
GMCR 160115P00077500 P 01/15/16 77.5 16.30 17.70
GMCR 160115P00080000 P 01/15/16 80.0 17.55 19.00
GMCR 160115P00082500 P 01/15/16 82.5 18.90 20.35
GMCR 160115P00085000 P 01/15/16 85.0 20.20 21.60
GMCR 160115P00087500 P 01/15/16 87.5 21.55 23.20
GMCR 160115P00090000 P 01/15/16 90.0 23.10 24.50
GMCR 160115P00092500 P 01/15/16 92.5 24.55 25.95
GMCR 160115P00095000 P 01/15/16 95.0 26.00 27.45
GMCR 160115P00097500 P 01/15/16 97.5 27.45 29.15
GMCR 160115P00100000 P 01/15/16 100.0 29.10 30.55
GMCR 160115P00105000 P 01/15/16 105.0 32.25 33.90
GMCR 160115P00110000 P 01/15/16 110.0 35.60 37.30
GMCR 160115P00115000 P 01/15/16 115.0 38.90 40.85
GMCR 160115P00120000 P 01/15/16 120.0 42.35 44.25
GMCR 160115P00125000 P 01/15/16 125.0 45.85 48.10
GMCR 160115P00130000 P 01/15/16 130.0 49.60 51.60
GMCR 160115P00135000 P 01/15/16 135.0 53.40 55.60
GMCR 160115P00140000 P 01/15/16 140.0 57.20 59.50
GMCR 160115P00145000 P 01/15/16 145.0 61.15 63.55
GMCR 160115P00150000 P 01/15/16 150.0 65.10 67.40
GMCR 160115P00155000 P 01/15/16 155.0 69.15 71.45
GMCR 160115P00160000 P 01/15/16 160.0 73.20 75.65
GMCR 160115P00165000 P 01/15/16 165.0 77.35 79.85
GMCR 160115P00170000 P 01/15/16 170.0 81.70 83.65
GMCR 160115P00175000 P 01/15/16 175.0 85.85 88.65
GMCR 160115P00180000 P 01/15/16 180.0 90.15 92.85

OPRA data is delayed 15 minutes.