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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-10-24)Premium Content

Keurig Green Mountain Inc (GMCR)
As of Oct 20 2014 5:18PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GMCR 141024C00100000 C 10/24/14 100.0 41.10 44.15
GMCR 141024C00105000 C 10/24/14 105.0 36.20 38.55
GMCR 141024C00110000 C 10/24/14 110.0 31.55 34.15
GMCR 141024C00115000 C 10/24/14 115.0 26.85 29.25
GMCR 141024C00119000 C 10/24/14 119.0 22.95 25.30
GMCR 141024C00120000 C 10/24/14 120.0 21.95 24.30
GMCR 141024C00121000 C 10/24/14 121.0 20.95 22.55
GMCR 141024C00122000 C 10/24/14 122.0 19.50 22.40
GMCR 141024C00123000 C 10/24/14 123.0 18.90 21.20
GMCR 141024C00124000 C 10/24/14 124.0 17.90 19.65
GMCR 141024C00125000 C 10/24/14 125.0 17.05 18.65
GMCR 141024C00126000 C 10/24/14 126.0 16.00 17.65
GMCR 141024C00127000 C 10/24/14 127.0 15.00 17.25
GMCR 141024C00128000 C 10/24/14 128.0 14.45 15.45
GMCR 141024C00129000 C 10/24/14 129.0 13.40 14.60
GMCR 141024C00130000 C 10/24/14 130.0 12.40 13.65
GMCR 141024C00131000 C 10/24/14 131.0 11.40 12.65
GMCR 141024C00132000 C 10/24/14 132.0 10.35 12.15
GMCR 141024C00133000 C 10/24/14 133.0 9.75 10.80
GMCR 141024C00134000 C 10/24/14 134.0 9.15 9.60
GMCR 141024C00135000 C 10/24/14 135.0 8.25 8.65
GMCR 141024C00136000 C 10/24/14 136.0 7.35 7.80
GMCR 141024C00137000 C 10/24/14 137.0 6.50 6.90
GMCR 141024C00138000 C 10/24/14 138.0 5.70 6.05
GMCR 141024C00139000 C 10/24/14 139.0 5.00 5.25
GMCR 141024C00140000 C 10/24/14 140.0 4.35 4.55
GMCR 141024C00141000 C 10/24/14 141.0 3.55 3.85
GMCR 141024C00142000 C 10/24/14 142.0 3.00 3.25
GMCR 141024C00143000 C 10/24/14 143.0 2.45 2.70
GMCR 141024C00144000 C 10/24/14 144.0 2.02 2.21
GMCR 141024C00145000 C 10/24/14 145.0 1.62 1.82
GMCR 141024C00146000 C 10/24/14 146.0 1.29 1.45
GMCR 141024C00147000 C 10/24/14 147.0 1.02 1.16
GMCR 141024C00148000 C 10/24/14 148.0 0.82 0.94
GMCR 141024C00149000 C 10/24/14 149.0 0.62 0.74
GMCR 141024C00150000 C 10/24/14 150.0 0.50 0.59
GMCR 141024C00152500 C 10/24/14 152.5 0.27 0.34
GMCR 141024C00155000 C 10/24/14 155.0 0.15 0.25
GMCR 141024C00157500 C 10/24/14 157.5 0.07 0.25
GMCR 141024C00160000 C 10/24/14 160.0 0.01 0.25
GMCR 141024C00165000 C 10/24/14 165.0 0.00 0.23
GMCR 141024C00170000 C 10/24/14 170.0 0.00 0.15
GMCR 141024C00175000 C 10/24/14 175.0 0.00 0.09
GMCR 141024C00180000 C 10/24/14 180.0 0.00 0.08
GMCR 141024C00185000 C 10/24/14 185.0 0.00 0.08
GMCR 141024P00100000 P 10/24/14 100.0 0.00 0.08
GMCR 141024P00105000 P 10/24/14 105.0 0.00 0.09
GMCR 141024P00110000 P 10/24/14 110.0 0.00 0.10
GMCR 141024P00115000 P 10/24/14 115.0 0.00 0.15
GMCR 141024P00119000 P 10/24/14 119.0 0.00 0.15
GMCR 141024P00120000 P 10/24/14 120.0 0.00 0.10
GMCR 141024P00121000 P 10/24/14 121.0 0.00 0.10
GMCR 141024P00122000 P 10/24/14 122.0 0.00 0.10
GMCR 141024P00123000 P 10/24/14 123.0 0.00 0.10
GMCR 141024P00124000 P 10/24/14 124.0 0.00 0.10
GMCR 141024P00125000 P 10/24/14 125.0 0.00 0.10
GMCR 141024P00126000 P 10/24/14 126.0 0.00 0.21
GMCR 141024P00127000 P 10/24/14 127.0 0.02 0.15
GMCR 141024P00128000 P 10/24/14 128.0 0.04 0.15
GMCR 141024P00129000 P 10/24/14 129.0 0.04 0.20
GMCR 141024P00130000 P 10/24/14 130.0 0.08 0.17
GMCR 141024P00131000 P 10/24/14 131.0 0.11 0.21
GMCR 141024P00132000 P 10/24/14 132.0 0.16 0.27
GMCR 141024P00133000 P 10/24/14 133.0 0.22 0.32
GMCR 141024P00134000 P 10/24/14 134.0 0.29 0.39
GMCR 141024P00135000 P 10/24/14 135.0 0.40 0.49
GMCR 141024P00136000 P 10/24/14 136.0 0.50 0.61
GMCR 141024P00137000 P 10/24/14 137.0 0.64 0.77
GMCR 141024P00138000 P 10/24/14 138.0 0.82 0.93
GMCR 141024P00139000 P 10/24/14 139.0 1.04 1.18
GMCR 141024P00140000 P 10/24/14 140.0 1.30 1.46
GMCR 141024P00141000 P 10/24/14 141.0 1.62 1.80
GMCR 141024P00142000 P 10/24/14 142.0 2.03 2.19
GMCR 141024P00143000 P 10/24/14 143.0 2.47 2.67
GMCR 141024P00144000 P 10/24/14 144.0 2.91 3.25
GMCR 141024P00145000 P 10/24/14 145.0 3.55 3.85
GMCR 141024P00146000 P 10/24/14 146.0 4.25 4.50
GMCR 141024P00147000 P 10/24/14 147.0 4.85 5.25
GMCR 141024P00148000 P 10/24/14 148.0 5.60 6.15
GMCR 141024P00149000 P 10/24/14 149.0 6.40 6.90
GMCR 141024P00150000 P 10/24/14 150.0 7.20 7.80
GMCR 141024P00152500 P 10/24/14 152.5 9.20 10.10
GMCR 141024P00155000 P 10/24/14 155.0 10.95 12.70
GMCR 141024P00157500 P 10/24/14 157.5 13.35 14.85
GMCR 141024P00160000 P 10/24/14 160.0 15.60 17.85
GMCR 141024P00165000 P 10/24/14 165.0 20.85 22.40
GMCR 141024P00170000 P 10/24/14 170.0 25.80 27.75
GMCR 141024P00175000 P 10/24/14 175.0 30.35 32.60
GMCR 141024P00180000 P 10/24/14 180.0 35.55 37.40
GMCR 141024P00185000 P 10/24/14 185.0 40.20 43.20
GMCR 141031C00105000 C 10/31/14 105.0 36.45 39.70
GMCR 141031C00110000 C 10/31/14 110.0 32.15 33.90
GMCR 141031C00115000 C 10/31/14 115.0 26.75 29.10
GMCR 141031C00116000 C 10/31/14 116.0 25.70 28.10
GMCR 141031C00117000 C 10/31/14 117.0 24.75 27.10
GMCR 141031C00118000 C 10/31/14 118.0 23.70 25.90
GMCR 141031C00119000 C 10/31/14 119.0 22.80 25.10
GMCR 141031C00120000 C 10/31/14 120.0 22.15 23.90
GMCR 141031C00121000 C 10/31/14 121.0 20.75 23.10
GMCR 141031C00122000 C 10/31/14 122.0 19.80 22.10
GMCR 141031C00123000 C 10/31/14 123.0 18.80 21.10
GMCR 141031C00124000 C 10/31/14 124.0 18.00 20.10
GMCR 141031C00125000 C 10/31/14 125.0 17.40 19.05
GMCR 141031C00126000 C 10/31/14 126.0 16.45 17.95
GMCR 141031C00127000 C 10/31/14 127.0 15.50 16.90
GMCR 141031C00128000 C 10/31/14 128.0 14.65 15.95
GMCR 141031C00129000 C 10/31/14 129.0 13.90 15.05
GMCR 141031C00130000 C 10/31/14 130.0 13.35 14.05
GMCR 141031C00131000 C 10/31/14 131.0 12.45 12.95
GMCR 141031C00132000 C 10/31/14 132.0 11.60 12.00
GMCR 141031C00133000 C 10/31/14 133.0 10.80 11.15
GMCR 141031C00134000 C 10/31/14 134.0 9.90 10.35
GMCR 141031C00135000 C 10/31/14 135.0 9.15 9.45
GMCR 141031C00136000 C 10/31/14 136.0 8.35 8.70
GMCR 141031C00137000 C 10/31/14 137.0 7.55 7.90
GMCR 141031C00138000 C 10/31/14 138.0 6.90 7.15
GMCR 141031C00139000 C 10/31/14 139.0 6.20 6.45
GMCR 141031C00140000 C 10/31/14 140.0 5.55 5.85
GMCR 141031C00141000 C 10/31/14 141.0 4.90 5.20
GMCR 141031C00142000 C 10/31/14 142.0 4.35 4.65
GMCR 141031C00143000 C 10/31/14 143.0 3.85 4.10
GMCR 141031C00144000 C 10/31/14 144.0 3.40 3.60
GMCR 141031C00145000 C 10/31/14 145.0 2.97 3.15
GMCR 141031C00146000 C 10/31/14 146.0 2.57 2.75
GMCR 141031C00147000 C 10/31/14 147.0 2.24 2.39
GMCR 141031C00148000 C 10/31/14 148.0 1.90 2.04
GMCR 141031C00149000 C 10/31/14 149.0 1.64 1.79
GMCR 141031C00150000 C 10/31/14 150.0 1.39 1.55
GMCR 141031C00155000 C 10/31/14 155.0 0.64 0.73
GMCR 141031C00160000 C 10/31/14 160.0 0.29 0.36
GMCR 141031C00165000 C 10/31/14 165.0 0.14 0.25
GMCR 141031C00170000 C 10/31/14 170.0 0.04 0.25
GMCR 141031C00175000 C 10/31/14 175.0 0.00 0.19
GMCR 141031C00180000 C 10/31/14 180.0 0.00 0.15
GMCR 141031C00185000 C 10/31/14 185.0 0.00 0.12
GMCR 141031P00105000 P 10/31/14 105.0 0.00 0.14
GMCR 141031P00110000 P 10/31/14 110.0 0.00 0.24
GMCR 141031P00115000 P 10/31/14 115.0 0.01 0.22
GMCR 141031P00116000 P 10/31/14 116.0 0.04 0.25
GMCR 141031P00117000 P 10/31/14 117.0 0.05 0.23
GMCR 141031P00118000 P 10/31/14 118.0 0.06 0.24
GMCR 141031P00119000 P 10/31/14 119.0 0.08 0.21
GMCR 141031P00120000 P 10/31/14 120.0 0.10 0.25
GMCR 141031P00121000 P 10/31/14 121.0 0.09 0.25
GMCR 141031P00122000 P 10/31/14 122.0 0.12 0.25
GMCR 141031P00123000 P 10/31/14 123.0 0.15 0.25
GMCR 141031P00124000 P 10/31/14 124.0 0.21 0.26
GMCR 141031P00125000 P 10/31/14 125.0 0.21 0.28
GMCR 141031P00126000 P 10/31/14 126.0 0.27 0.33
GMCR 141031P00127000 P 10/31/14 127.0 0.32 0.38
GMCR 141031P00128000 P 10/31/14 128.0 0.32 0.43
GMCR 141031P00129000 P 10/31/14 129.0 0.38 0.50
GMCR 141031P00130000 P 10/31/14 130.0 0.46 0.60
GMCR 141031P00131000 P 10/31/14 131.0 0.59 0.71
GMCR 141031P00132000 P 10/31/14 132.0 0.74 0.82
GMCR 141031P00133000 P 10/31/14 133.0 0.84 0.94
GMCR 141031P00134000 P 10/31/14 134.0 1.02 1.12
GMCR 141031P00135000 P 10/31/14 135.0 1.19 1.30
GMCR 141031P00136000 P 10/31/14 136.0 1.37 1.52
GMCR 141031P00137000 P 10/31/14 137.0 1.64 1.79
GMCR 141031P00138000 P 10/31/14 138.0 1.91 2.05
GMCR 141031P00139000 P 10/31/14 139.0 2.19 2.36
GMCR 141031P00140000 P 10/31/14 140.0 2.50 2.72
GMCR 141031P00141000 P 10/31/14 141.0 2.94 3.10
GMCR 141031P00142000 P 10/31/14 142.0 3.40 3.60
GMCR 141031P00143000 P 10/31/14 143.0 3.85 4.05
GMCR 141031P00144000 P 10/31/14 144.0 4.20 4.60
GMCR 141031P00145000 P 10/31/14 145.0 4.75 5.20
GMCR 141031P00146000 P 10/31/14 146.0 5.55 5.80
GMCR 141031P00147000 P 10/31/14 147.0 6.20 6.45
GMCR 141031P00148000 P 10/31/14 148.0 6.75 7.15
GMCR 141031P00149000 P 10/31/14 149.0 7.45 7.90
GMCR 141031P00150000 P 10/31/14 150.0 8.20 8.65
GMCR 141031P00155000 P 10/31/14 155.0 12.30 12.90
GMCR 141031P00160000 P 10/31/14 160.0 15.85 17.60
GMCR 141031P00165000 P 10/31/14 165.0 20.45 22.75
GMCR 141031P00170000 P 10/31/14 170.0 25.40 27.65
GMCR 141031P00175000 P 10/31/14 175.0 30.45 33.20
GMCR 141031P00180000 P 10/31/14 180.0 35.35 38.50
GMCR 141031P00185000 P 10/31/14 185.0 40.05 42.70
GMCR 141107C00105000 C 11/07/14 105.0 36.40 39.40
GMCR 141107C00110000 C 11/07/14 110.0 31.45 34.65
GMCR 141107C00115000 C 11/07/14 115.0 26.60 30.10
GMCR 141107C00117000 C 11/07/14 117.0 24.60 27.80
GMCR 141107C00118000 C 11/07/14 118.0 24.10 26.80
GMCR 141107C00119000 C 11/07/14 119.0 23.15 25.75
GMCR 141107C00120000 C 11/07/14 120.0 22.00 25.10
GMCR 141107C00121000 C 11/07/14 121.0 20.95 23.85
GMCR 141107C00122000 C 11/07/14 122.0 20.15 22.80
GMCR 141107C00123000 C 11/07/14 123.0 19.25 21.05
GMCR 141107C00124000 C 11/07/14 124.0 18.30 20.60
GMCR 141107C00125000 C 11/07/14 125.0 18.20 19.10
GMCR 141107C00126000 C 11/07/14 126.0 16.50 18.75
GMCR 141107C00127000 C 11/07/14 127.0 16.45 17.35
GMCR 141107C00128000 C 11/07/14 128.0 15.50 16.00
GMCR 141107C00129000 C 11/07/14 129.0 14.65 15.10
GMCR 141107C00130000 C 11/07/14 130.0 13.80 14.25
GMCR 141107C00131000 C 11/07/14 131.0 12.95 13.40
GMCR 141107C00132000 C 11/07/14 132.0 12.10 12.55
GMCR 141107C00133000 C 11/07/14 133.0 11.40 11.75
GMCR 141107C00134000 C 11/07/14 134.0 10.60 10.95
GMCR 141107C00135000 C 11/07/14 135.0 9.85 10.15
GMCR 141107C00136000 C 11/07/14 136.0 9.10 9.40
GMCR 141107C00137000 C 11/07/14 137.0 8.40 8.70
GMCR 141107C00138000 C 11/07/14 138.0 7.65 8.00
GMCR 141107C00139000 C 11/07/14 139.0 6.95 7.35
GMCR 141107C00140000 C 11/07/14 140.0 6.35 6.70
GMCR 141107C00141000 C 11/07/14 141.0 5.90 6.10
GMCR 141107C00142000 C 11/07/14 142.0 5.35 5.55
GMCR 141107C00143000 C 11/07/14 143.0 4.80 5.05
GMCR 141107C00144000 C 11/07/14 144.0 4.30 4.55
GMCR 141107C00145000 C 11/07/14 145.0 3.85 4.10
GMCR 141107C00146000 C 11/07/14 146.0 3.45 3.70
GMCR 141107C00147000 C 11/07/14 147.0 3.05 3.30
GMCR 141107C00148000 C 11/07/14 148.0 2.73 2.95
GMCR 141107C00149000 C 11/07/14 149.0 2.45 2.61
GMCR 141107C00150000 C 11/07/14 150.0 2.15 2.35
GMCR 141107C00155000 C 11/07/14 155.0 1.14 1.28
GMCR 141107C00160000 C 11/07/14 160.0 0.58 0.70
GMCR 141107C00165000 C 11/07/14 165.0 0.29 0.40
GMCR 141107C00170000 C 11/07/14 170.0 0.13 0.25
GMCR 141107C00175000 C 11/07/14 175.0 0.04 0.25
GMCR 141107P00105000 P 11/07/14 105.0 0.00 0.25
GMCR 141107P00110000 P 11/07/14 110.0 0.00 0.25
GMCR 141107P00115000 P 11/07/14 115.0 0.04 0.25
GMCR 141107P00117000 P 11/07/14 117.0 0.08 0.25
GMCR 141107P00118000 P 11/07/14 118.0 0.10 0.25
GMCR 141107P00119000 P 11/07/14 119.0 0.14 0.25
GMCR 141107P00120000 P 11/07/14 120.0 0.17 0.26
GMCR 141107P00121000 P 11/07/14 121.0 0.21 0.32
GMCR 141107P00122000 P 11/07/14 122.0 0.23 0.33
GMCR 141107P00123000 P 11/07/14 123.0 0.32 0.42
GMCR 141107P00124000 P 11/07/14 124.0 0.34 0.46
GMCR 141107P00125000 P 11/07/14 125.0 0.39 0.54
GMCR 141107P00126000 P 11/07/14 126.0 0.46 0.62
GMCR 141107P00127000 P 11/07/14 127.0 0.56 0.69
GMCR 141107P00128000 P 11/07/14 128.0 0.68 0.79
GMCR 141107P00129000 P 11/07/14 129.0 0.75 0.92
GMCR 141107P00130000 P 11/07/14 130.0 0.88 1.05
GMCR 141107P00131000 P 11/07/14 131.0 1.06 1.20
GMCR 141107P00132000 P 11/07/14 132.0 1.23 1.36
GMCR 141107P00133000 P 11/07/14 133.0 1.42 1.57
GMCR 141107P00134000 P 11/07/14 134.0 1.62 1.76
GMCR 141107P00135000 P 11/07/14 135.0 1.85 2.00
GMCR 141107P00136000 P 11/07/14 136.0 2.11 2.26
GMCR 141107P00137000 P 11/07/14 137.0 2.39 2.57
GMCR 141107P00138000 P 11/07/14 138.0 2.71 2.87
GMCR 141107P00139000 P 11/07/14 139.0 2.95 3.25
GMCR 141107P00140000 P 11/07/14 140.0 3.30 3.65
GMCR 141107P00141000 P 11/07/14 141.0 3.85 4.05
GMCR 141107P00142000 P 11/07/14 142.0 4.15 4.50
GMCR 141107P00143000 P 11/07/14 143.0 4.75 5.00
GMCR 141107P00144000 P 11/07/14 144.0 5.30 5.55
GMCR 141107P00145000 P 11/07/14 145.0 5.75 6.10
GMCR 141107P00146000 P 11/07/14 146.0 6.40 6.70
GMCR 141107P00147000 P 11/07/14 147.0 7.05 7.35
GMCR 141107P00148000 P 11/07/14 148.0 7.65 7.95
GMCR 141107P00149000 P 11/07/14 149.0 8.35 8.75
GMCR 141107P00150000 P 11/07/14 150.0 8.95 9.45
GMCR 141107P00155000 P 11/07/14 155.0 12.85 13.35
GMCR 141107P00160000 P 11/07/14 160.0 17.25 17.85
GMCR 141107P00165000 P 11/07/14 165.0 20.40 22.60
GMCR 141107P00170000 P 11/07/14 170.0 25.20 28.60
GMCR 141107P00175000 P 11/07/14 175.0 30.10 33.20
GMCR 141114C00105000 C 11/14/14 105.0 36.90 40.15
GMCR 141114C00110000 C 11/14/14 110.0 31.60 35.20
GMCR 141114C00114000 C 11/14/14 114.0 28.05 30.90
GMCR 141114C00115000 C 11/14/14 115.0 27.05 30.00
GMCR 141114C00116000 C 11/14/14 116.0 26.10 29.10
GMCR 141114C00117000 C 11/14/14 117.0 25.15 27.95
GMCR 141114C00118000 C 11/14/14 118.0 24.10 27.15
GMCR 141114C00119000 C 11/14/14 119.0 23.15 26.20
GMCR 141114C00120000 C 11/14/14 120.0 22.30 24.55
GMCR 141114C00121000 C 11/14/14 121.0 21.35 23.70
GMCR 141114C00122000 C 11/14/14 122.0 20.45 22.65
GMCR 141114C00123000 C 11/14/14 123.0 20.20 21.20
GMCR 141114C00124000 C 11/14/14 124.0 18.85 20.20
GMCR 141114C00125000 C 11/14/14 125.0 18.55 19.25
GMCR 141114C00126000 C 11/14/14 126.0 17.50 18.20
GMCR 141114C00127000 C 11/14/14 127.0 16.75 17.25
GMCR 141114C00128000 C 11/14/14 128.0 15.75 16.45
GMCR 141114C00129000 C 11/14/14 129.0 15.15 15.60
GMCR 141114C00130000 C 11/14/14 130.0 14.20 14.65
GMCR 141114C00131000 C 11/14/14 131.0 13.35 13.85
GMCR 141114C00132000 C 11/14/14 132.0 12.70 13.00
GMCR 141114C00133000 C 11/14/14 133.0 11.85 12.30
GMCR 141114C00134000 C 11/14/14 134.0 11.10 11.45
GMCR 141114C00135000 C 11/14/14 135.0 10.35 10.75
GMCR 141114C00136000 C 11/14/14 136.0 9.70 10.05
GMCR 141114C00137000 C 11/14/14 137.0 8.95 9.35
GMCR 141114C00138000 C 11/14/14 138.0 8.35 8.65
GMCR 141114C00139000 C 11/14/14 139.0 7.70 8.05
GMCR 141114C00140000 C 11/14/14 140.0 7.10 7.40
GMCR 141114C00141000 C 11/14/14 141.0 6.55 6.85
GMCR 141114C00142000 C 11/14/14 142.0 6.00 6.35
GMCR 141114C00143000 C 11/14/14 143.0 5.50 5.80
GMCR 141114C00144000 C 11/14/14 144.0 5.00 5.30
GMCR 141114C00145000 C 11/14/14 145.0 4.55 4.85
GMCR 141114C00146000 C 11/14/14 146.0 4.15 4.45
GMCR 141114C00147000 C 11/14/14 147.0 3.75 4.00
GMCR 141114C00148000 C 11/14/14 148.0 3.40 3.65
GMCR 141114C00149000 C 11/14/14 149.0 3.00 3.30
GMCR 141114C00150000 C 11/14/14 150.0 2.72 2.99
GMCR 141114C00155000 C 11/14/14 155.0 1.53 1.75
GMCR 141114C00160000 C 11/14/14 160.0 0.79 1.02
GMCR 141114C00165000 C 11/14/14 165.0 0.41 0.57
GMCR 141114C00170000 C 11/14/14 170.0 0.21 0.34
GMCR 141114C00175000 C 11/14/14 175.0 0.09 0.25
GMCR 141114P00105000 P 11/14/14 105.0 0.00 0.25
GMCR 141114P00110000 P 11/14/14 110.0 0.04 0.25
GMCR 141114P00114000 P 11/14/14 114.0 0.12 0.25
GMCR 141114P00115000 P 11/14/14 115.0 0.15 0.28
GMCR 141114P00116000 P 11/14/14 116.0 0.17 0.28
GMCR 141114P00117000 P 11/14/14 117.0 0.19 0.35
GMCR 141114P00118000 P 11/14/14 118.0 0.23 0.35
GMCR 141114P00119000 P 11/14/14 119.0 0.26 0.40
GMCR 141114P00120000 P 11/14/14 120.0 0.31 0.44
GMCR 141114P00121000 P 11/14/14 121.0 0.36 0.50
GMCR 141114P00122000 P 11/14/14 122.0 0.43 0.56
GMCR 141114P00123000 P 11/14/14 123.0 0.49 0.63
GMCR 141114P00124000 P 11/14/14 124.0 0.58 0.71
GMCR 141114P00125000 P 11/14/14 125.0 0.66 0.80
GMCR 141114P00126000 P 11/14/14 126.0 0.76 0.97
GMCR 141114P00127000 P 11/14/14 127.0 0.86 1.09
GMCR 141114P00128000 P 11/14/14 128.0 0.99 1.22
GMCR 141114P00129000 P 11/14/14 129.0 1.14 1.37
GMCR 141114P00130000 P 11/14/14 130.0 1.30 1.47
GMCR 141114P00131000 P 11/14/14 131.0 1.47 1.69
GMCR 141114P00132000 P 11/14/14 132.0 1.66 1.89
GMCR 141114P00133000 P 11/14/14 133.0 1.88 2.13
GMCR 141114P00134000 P 11/14/14 134.0 2.12 2.36
GMCR 141114P00135000 P 11/14/14 135.0 2.38 2.61
GMCR 141114P00136000 P 11/14/14 136.0 2.66 2.94
GMCR 141114P00137000 P 11/14/14 137.0 2.97 3.25
GMCR 141114P00138000 P 11/14/14 138.0 3.30 3.60
GMCR 141114P00139000 P 11/14/14 139.0 3.70 3.95
GMCR 141114P00140000 P 11/14/14 140.0 4.10 4.40
GMCR 141114P00141000 P 11/14/14 141.0 4.50 4.80
GMCR 141114P00142000 P 11/14/14 142.0 4.95 5.25
GMCR 141114P00143000 P 11/14/14 143.0 5.45 5.75
GMCR 141114P00144000 P 11/14/14 144.0 5.95 6.25
GMCR 141114P00145000 P 11/14/14 145.0 6.50 6.80
GMCR 141114P00146000 P 11/14/14 146.0 7.05 7.45
GMCR 141114P00147000 P 11/14/14 147.0 7.70 8.00
GMCR 141114P00148000 P 11/14/14 148.0 8.30 8.60
GMCR 141114P00149000 P 11/14/14 149.0 8.95 9.35
GMCR 141114P00150000 P 11/14/14 150.0 9.60 9.95
GMCR 141114P00155000 P 11/14/14 155.0 13.45 13.85
GMCR 141114P00160000 P 11/14/14 160.0 17.55 18.15
GMCR 141114P00165000 P 11/14/14 165.0 20.50 23.25
GMCR 141114P00170000 P 11/14/14 170.0 25.60 28.30
GMCR 141114P00175000 P 11/14/14 175.0 30.05 33.25
GMCR 141122C00070000 C 11/22/14 70.0 70.90 74.50
GMCR 141122C00075000 C 11/22/14 75.0 66.45 69.15
GMCR 141122C00080000 C 11/22/14 80.0 61.40 64.50
GMCR 141122C00085000 C 11/22/14 85.0 56.50 59.15
GMCR 141122C00090000 C 11/22/14 90.0 51.75 54.70
GMCR 141122C00095000 C 11/22/14 95.0 46.85 49.25
GMCR 141122C00100000 C 11/22/14 100.0 41.95 44.30
GMCR 141122C00105000 C 11/22/14 105.0 37.15 39.50
GMCR 141122C00110000 C 11/22/14 110.0 32.40 34.60
GMCR 141122C00115000 C 11/22/14 115.0 27.85 30.05
GMCR 141122C00120000 C 11/22/14 120.0 24.30 24.75
GMCR 141122C00123000 C 11/22/14 123.0 21.75 22.20
GMCR 141122C00124000 C 11/22/14 124.0 20.90 21.40
GMCR 141122C00125000 C 11/22/14 125.0 20.10 20.65
GMCR 141122C00126000 C 11/22/14 126.0 19.30 19.85
GMCR 141122C00127000 C 11/22/14 127.0 18.50 19.00
GMCR 141122C00128000 C 11/22/14 128.0 17.75 18.25
GMCR 141122C00129000 C 11/22/14 129.0 17.00 17.50
GMCR 141122C00130000 C 11/22/14 130.0 16.35 16.80
GMCR 141122C00131000 C 11/22/14 131.0 15.55 16.05
GMCR 141122C00132000 C 11/22/14 132.0 14.90 15.30
GMCR 141122C00133000 C 11/22/14 133.0 14.25 14.65
GMCR 141122C00134000 C 11/22/14 134.0 13.60 13.95
GMCR 141122C00135000 C 11/22/14 135.0 12.95 13.30
GMCR 141122C00136000 C 11/22/14 136.0 12.30 12.70
GMCR 141122C00137000 C 11/22/14 137.0 11.65 12.10
GMCR 141122C00138000 C 11/22/14 138.0 11.05 11.50
GMCR 141122C00139000 C 11/22/14 139.0 10.55 10.90
GMCR 141122C00140000 C 11/22/14 140.0 9.95 10.35
GMCR 141122C00141000 C 11/22/14 141.0 9.45 9.80
GMCR 141122C00142000 C 11/22/14 142.0 8.85 9.30
GMCR 141122C00143000 C 11/22/14 143.0 8.40 8.80
GMCR 141122C00144000 C 11/22/14 144.0 7.95 8.30
GMCR 141122C00145000 C 11/22/14 145.0 7.45 7.85
GMCR 141122C00146000 C 11/22/14 146.0 7.05 7.40
GMCR 141122C00147000 C 11/22/14 147.0 6.60 6.95
GMCR 141122C00148000 C 11/22/14 148.0 6.20 6.55
GMCR 141122C00149000 C 11/22/14 149.0 5.80 6.10
GMCR 141122C00150000 C 11/22/14 150.0 5.45 5.75
GMCR 141122C00152500 C 11/22/14 152.5 4.60 4.85
GMCR 141122C00155000 C 11/22/14 155.0 3.85 4.10
GMCR 141122C00157500 C 11/22/14 157.5 3.20 3.45
GMCR 141122C00160000 C 11/22/14 160.0 2.69 2.87
GMCR 141122C00162500 C 11/22/14 162.5 2.22 2.39
GMCR 141122C00165000 C 11/22/14 165.0 1.82 1.98
GMCR 141122C00170000 C 11/22/14 170.0 1.21 1.35
GMCR 141122C00175000 C 11/22/14 175.0 0.79 0.94
GMCR 141122C00180000 C 11/22/14 180.0 0.51 0.64
GMCR 141122C00185000 C 11/22/14 185.0 0.33 0.44
GMCR 141122C00190000 C 11/22/14 190.0 0.19 0.31
GMCR 141122C00195000 C 11/22/14 195.0 0.10 0.24
GMCR 141122P00070000 P 11/22/14 70.0 0.00 0.09
GMCR 141122P00075000 P 11/22/14 75.0 0.00 0.10
GMCR 141122P00080000 P 11/22/14 80.0 0.00 0.12
GMCR 141122P00085000 P 11/22/14 85.0 0.00 0.19
GMCR 141122P00090000 P 11/22/14 90.0 0.00 0.25
GMCR 141122P00095000 P 11/22/14 95.0 0.05 0.15
GMCR 141122P00100000 P 11/22/14 100.0 0.12 0.25
GMCR 141122P00105000 P 11/22/14 105.0 0.27 0.39
GMCR 141122P00110000 P 11/22/14 110.0 0.45 0.62
GMCR 141122P00115000 P 11/22/14 115.0 0.83 1.01
GMCR 141122P00120000 P 11/22/14 120.0 1.39 1.55
GMCR 141122P00123000 P 11/22/14 123.0 1.84 2.04
GMCR 141122P00124000 P 11/22/14 124.0 2.03 2.21
GMCR 141122P00125000 P 11/22/14 125.0 2.24 2.41
GMCR 141122P00126000 P 11/22/14 126.0 2.41 2.61
GMCR 141122P00127000 P 11/22/14 127.0 2.63 2.83
GMCR 141122P00128000 P 11/22/14 128.0 2.85 3.05
GMCR 141122P00129000 P 11/22/14 129.0 3.10 3.30
GMCR 141122P00130000 P 11/22/14 130.0 3.35 3.60
GMCR 141122P00131000 P 11/22/14 131.0 3.60 3.90
GMCR 141122P00132000 P 11/22/14 132.0 3.90 4.15
GMCR 141122P00133000 P 11/22/14 133.0 4.20 4.50
GMCR 141122P00134000 P 11/22/14 134.0 4.60 4.85
GMCR 141122P00135000 P 11/22/14 135.0 4.95 5.20
GMCR 141122P00136000 P 11/22/14 136.0 5.25 5.55
GMCR 141122P00137000 P 11/22/14 137.0 5.65 5.95
GMCR 141122P00138000 P 11/22/14 138.0 6.05 6.35
GMCR 141122P00139000 P 11/22/14 139.0 6.45 6.80
GMCR 141122P00140000 P 11/22/14 140.0 6.90 7.25
GMCR 141122P00141000 P 11/22/14 141.0 7.40 7.70
GMCR 141122P00142000 P 11/22/14 142.0 7.85 8.15
GMCR 141122P00143000 P 11/22/14 143.0 8.35 8.65
GMCR 141122P00144000 P 11/22/14 144.0 8.85 9.25
GMCR 141122P00145000 P 11/22/14 145.0 9.45 10.05
GMCR 141122P00146000 P 11/22/14 146.0 9.95 10.30
GMCR 141122P00147000 P 11/22/14 147.0 10.50 10.85
GMCR 141122P00148000 P 11/22/14 148.0 11.10 11.45
GMCR 141122P00149000 P 11/22/14 149.0 11.70 12.05
GMCR 141122P00150000 P 11/22/14 150.0 12.30 12.70
GMCR 141122P00152500 P 11/22/14 152.5 13.95 14.35
GMCR 141122P00155000 P 11/22/14 155.0 15.65 16.15
GMCR 141122P00157500 P 11/22/14 157.5 17.50 18.00
GMCR 141122P00160000 P 11/22/14 160.0 19.40 19.95
GMCR 141122P00162500 P 11/22/14 162.5 21.40 21.95
GMCR 141122P00165000 P 11/22/14 165.0 23.50 24.05
GMCR 141122P00170000 P 11/22/14 170.0 27.90 28.45
GMCR 141122P00175000 P 11/22/14 175.0 31.50 33.10
GMCR 141122P00180000 P 11/22/14 180.0 36.20 38.40
GMCR 141122P00185000 P 11/22/14 185.0 41.10 43.50
GMCR 141122P00190000 P 11/22/14 190.0 46.05 48.40
GMCR 141122P00195000 P 11/22/14 195.0 51.00 53.35
GMCR 141128C00100000 C 11/28/14 100.0 41.50 45.05
GMCR 141128C00105000 C 11/28/14 105.0 36.95 40.30
GMCR 141128C00110000 C 11/28/14 110.0 32.45 35.80
GMCR 141128C00115000 C 11/28/14 115.0 27.90 30.35
GMCR 141128C00120000 C 11/28/14 120.0 24.40 25.00
GMCR 141128C00125000 C 11/28/14 125.0 20.30 20.85
GMCR 141128C00126000 C 11/28/14 126.0 19.50 20.05
GMCR 141128C00127000 C 11/28/14 127.0 18.75 19.30
GMCR 141128C00128000 C 11/28/14 128.0 18.00 18.50
GMCR 141128C00129000 C 11/28/14 129.0 17.25 17.80
GMCR 141128C00130000 C 11/28/14 130.0 16.55 17.05
GMCR 141128C00131000 C 11/28/14 131.0 15.90 16.35
GMCR 141128C00132000 C 11/28/14 132.0 15.05 15.60
GMCR 141128C00133000 C 11/28/14 133.0 14.50 14.95
GMCR 141128C00134000 C 11/28/14 134.0 13.90 14.25
GMCR 141128C00135000 C 11/28/14 135.0 13.20 13.65
GMCR 141128C00136000 C 11/28/14 136.0 12.65 13.00
GMCR 141128C00137000 C 11/28/14 137.0 12.05 12.40
GMCR 141128C00138000 C 11/28/14 138.0 11.45 11.80
GMCR 141128C00139000 C 11/28/14 139.0 10.90 11.25
GMCR 141128C00140000 C 11/28/14 140.0 10.30 10.70
GMCR 141128C00141000 C 11/28/14 141.0 9.70 10.15
GMCR 141128C00142000 C 11/28/14 142.0 9.30 9.65
GMCR 141128C00143000 C 11/28/14 143.0 8.80 9.15
GMCR 141128C00144000 C 11/28/14 144.0 8.30 8.65
GMCR 141128C00145000 C 11/28/14 145.0 7.85 8.20
GMCR 141128C00146000 C 11/28/14 146.0 7.40 7.75
GMCR 141128C00147000 C 11/28/14 147.0 6.95 7.30
GMCR 141128C00148000 C 11/28/14 148.0 6.55 6.85
GMCR 141128C00149000 C 11/28/14 149.0 6.20 6.45
GMCR 141128C00150000 C 11/28/14 150.0 5.80 6.10
GMCR 141128C00152500 C 11/28/14 152.5 4.95 5.20
GMCR 141128C00155000 C 11/28/14 155.0 4.20 4.40
GMCR 141128C00157500 C 11/28/14 157.5 3.50 3.75
GMCR 141128C00160000 C 11/28/14 160.0 2.95 3.15
GMCR 141128C00162500 C 11/28/14 162.5 2.47 2.64
GMCR 141128C00165000 C 11/28/14 165.0 2.04 2.23
GMCR 141128C00170000 C 11/28/14 170.0 1.38 1.54
GMCR 141128C00175000 C 11/28/14 175.0 0.93 1.07
GMCR 141128P00100000 P 11/28/14 100.0 0.15 0.30
GMCR 141128P00105000 P 11/28/14 105.0 0.29 0.48
GMCR 141128P00110000 P 11/28/14 110.0 0.56 0.74
GMCR 141128P00115000 P 11/28/14 115.0 0.95 1.15
GMCR 141128P00120000 P 11/28/14 120.0 1.54 1.75
GMCR 141128P00125000 P 11/28/14 125.0 2.42 2.63
GMCR 141128P00126000 P 11/28/14 126.0 2.64 2.85
GMCR 141128P00127000 P 11/28/14 127.0 2.88 3.10
GMCR 141128P00128000 P 11/28/14 128.0 3.10 3.35
GMCR 141128P00129000 P 11/28/14 129.0 3.35 3.60
GMCR 141128P00130000 P 11/28/14 130.0 3.65 3.90
GMCR 141128P00131000 P 11/28/14 131.0 3.90 4.15
GMCR 141128P00132000 P 11/28/14 132.0 4.25 4.45
GMCR 141128P00133000 P 11/28/14 133.0 4.50 4.80
GMCR 141128P00134000 P 11/28/14 134.0 4.85 5.15
GMCR 141128P00135000 P 11/28/14 135.0 5.20 5.50
GMCR 141128P00136000 P 11/28/14 136.0 5.55 5.90
GMCR 141128P00137000 P 11/28/14 137.0 6.05 6.30
GMCR 141128P00138000 P 11/28/14 138.0 6.35 6.70
GMCR 141128P00139000 P 11/28/14 139.0 6.80 7.15
GMCR 141128P00140000 P 11/28/14 140.0 7.25 7.60
GMCR 141128P00141000 P 11/28/14 141.0 7.70 8.10
GMCR 141128P00142000 P 11/28/14 142.0 8.25 8.60
GMCR 141128P00143000 P 11/28/14 143.0 8.70 9.10
GMCR 141128P00144000 P 11/28/14 144.0 9.20 9.60
GMCR 141128P00145000 P 11/28/14 145.0 9.75 10.15
GMCR 141128P00146000 P 11/28/14 146.0 10.35 10.70
GMCR 141128P00147000 P 11/28/14 147.0 10.90 11.25
GMCR 141128P00148000 P 11/28/14 148.0 11.40 11.85
GMCR 141128P00149000 P 11/28/14 149.0 12.00 12.45
GMCR 141128P00150000 P 11/28/14 150.0 12.60 13.05
GMCR 141128P00152500 P 11/28/14 152.5 14.25 14.75
GMCR 141128P00155000 P 11/28/14 155.0 15.95 16.45
GMCR 141128P00157500 P 11/28/14 157.5 17.75 18.30
GMCR 141128P00160000 P 11/28/14 160.0 19.65 20.30
GMCR 141128P00162500 P 11/28/14 162.5 21.65 22.25
GMCR 141128P00165000 P 11/28/14 165.0 23.70 24.30
GMCR 141128P00170000 P 11/28/14 170.0 28.00 28.65
GMCR 141128P00175000 P 11/28/14 175.0 32.45 33.40
GMCR 141220C00050000 C 12/20/14 50.0 90.90 94.85
GMCR 141220C00055000 C 12/20/14 55.0 85.90 89.85
GMCR 141220C00060000 C 12/20/14 60.0 81.25 84.70
GMCR 141220C00065000 C 12/20/14 65.0 76.40 79.80
GMCR 141220C00070000 C 12/20/14 70.0 71.50 74.40
GMCR 141220C00075000 C 12/20/14 75.0 66.55 69.45
GMCR 141220C00080000 C 12/20/14 80.0 61.55 64.80
GMCR 141220C00082500 C 12/20/14 82.5 59.45 62.00
GMCR 141220C00085000 C 12/20/14 85.0 56.95 59.65
GMCR 141220C00087500 C 12/20/14 87.5 54.50 57.15
GMCR 141220C00090000 C 12/20/14 90.0 52.05 54.50
GMCR 141220C00092500 C 12/20/14 92.5 49.60 51.95
GMCR 141220C00095000 C 12/20/14 95.0 47.20 49.45
GMCR 141220C00097500 C 12/20/14 97.5 44.80 47.05
GMCR 141220C00100000 C 12/20/14 100.0 42.40 44.80
GMCR 141220C00105000 C 12/20/14 105.0 37.60 39.85
GMCR 141220C00110000 C 12/20/14 110.0 33.10 35.20
GMCR 141220C00115000 C 12/20/14 115.0 29.50 30.05
GMCR 141220C00120000 C 12/20/14 120.0 25.30 25.85
GMCR 141220C00125000 C 12/20/14 125.0 21.30 21.80
GMCR 141220C00130000 C 12/20/14 130.0 17.65 18.15
GMCR 141220C00135000 C 12/20/14 135.0 14.35 14.75
GMCR 141220C00140000 C 12/20/14 140.0 11.45 11.95
GMCR 141220C00145000 C 12/20/14 145.0 9.00 9.30
GMCR 141220C00150000 C 12/20/14 150.0 6.90 7.30
GMCR 141220C00155000 C 12/20/14 155.0 5.20 5.55
GMCR 141220C00160000 C 12/20/14 160.0 3.90 4.20
GMCR 141220C00165000 C 12/20/14 165.0 2.84 3.15
GMCR 141220C00170000 C 12/20/14 170.0 2.06 2.31
GMCR 141220C00175000 C 12/20/14 175.0 1.41 1.70
GMCR 141220C00180000 C 12/20/14 180.0 1.00 1.25
GMCR 141220C00185000 C 12/20/14 185.0 0.69 0.92
GMCR 141220C00190000 C 12/20/14 190.0 0.49 0.67
GMCR 141220C00195000 C 12/20/14 195.0 0.33 0.48
GMCR 141220C00200000 C 12/20/14 200.0 0.21 0.37
GMCR 141220P00050000 P 12/20/14 50.0 0.00 0.08
GMCR 141220P00055000 P 12/20/14 55.0 0.00 0.09
GMCR 141220P00060000 P 12/20/14 60.0 0.00 0.10
GMCR 141220P00065000 P 12/20/14 65.0 0.00 0.11
GMCR 141220P00070000 P 12/20/14 70.0 0.00 0.14
GMCR 141220P00075000 P 12/20/14 75.0 0.04 0.15
GMCR 141220P00080000 P 12/20/14 80.0 0.05 0.20
GMCR 141220P00082500 P 12/20/14 82.5 0.10 0.25
GMCR 141220P00085000 P 12/20/14 85.0 0.13 0.25
GMCR 141220P00087500 P 12/20/14 87.5 0.12 0.25
GMCR 141220P00090000 P 12/20/14 90.0 0.17 0.30
GMCR 141220P00092500 P 12/20/14 92.5 0.19 0.36
GMCR 141220P00095000 P 12/20/14 95.0 0.25 0.43
GMCR 141220P00097500 P 12/20/14 97.5 0.32 0.52
GMCR 141220P00100000 P 12/20/14 100.0 0.50 0.55
GMCR 141220P00105000 P 12/20/14 105.0 0.65 0.88
GMCR 141220P00110000 P 12/20/14 110.0 1.02 1.26
GMCR 141220P00115000 P 12/20/14 115.0 1.54 1.80
GMCR 141220P00120000 P 12/20/14 120.0 2.29 2.52
GMCR 141220P00125000 P 12/20/14 125.0 3.30 3.55
GMCR 141220P00130000 P 12/20/14 130.0 4.65 4.90
GMCR 141220P00135000 P 12/20/14 135.0 6.35 6.60
GMCR 141220P00140000 P 12/20/14 140.0 8.45 8.70
GMCR 141220P00145000 P 12/20/14 145.0 10.95 11.20
GMCR 141220P00150000 P 12/20/14 150.0 13.80 14.15
GMCR 141220P00155000 P 12/20/14 155.0 17.05 17.45
GMCR 141220P00160000 P 12/20/14 160.0 20.65 21.20
GMCR 141220P00165000 P 12/20/14 165.0 24.60 25.25
GMCR 141220P00170000 P 12/20/14 170.0 28.75 29.25
GMCR 141220P00175000 P 12/20/14 175.0 33.15 33.80
GMCR 141220P00180000 P 12/20/14 180.0 37.65 38.40
GMCR 141220P00185000 P 12/20/14 185.0 41.70 43.45
GMCR 141220P00190000 P 12/20/14 190.0 46.30 48.65
GMCR 141220P00195000 P 12/20/14 195.0 51.05 53.40
GMCR 141220P00200000 P 12/20/14 200.0 55.85 58.45
GMCR 150117C00013000 C 01/17/15 13.0 128.20 132.40
GMCR 150117C00015000 C 01/17/15 15.0 126.15 130.40
GMCR 150117C00018000 C 01/17/15 18.0 123.25 127.40
GMCR 150117C00020000 C 01/17/15 20.0 121.15 125.30
GMCR 150117C00022000 C 01/17/15 22.0 119.20 123.25
GMCR 150117C00025000 C 01/17/15 25.0 115.95 120.35
GMCR 150117C00027000 C 01/17/15 27.0 114.20 118.45
GMCR 150117C00030000 C 01/17/15 30.0 111.20 115.50
GMCR 150117C00032000 C 01/17/15 32.0 109.45 113.50
GMCR 150117C00035000 C 01/17/15 35.0 106.05 110.45
GMCR 150117C00037000 C 01/17/15 37.0 104.25 108.35
GMCR 150117C00040000 C 01/17/15 40.0 101.20 105.40
GMCR 150117C00045000 C 01/17/15 45.0 96.25 100.20
GMCR 150117C00050000 C 01/17/15 50.0 91.20 95.35
GMCR 150117C00052500 C 01/17/15 52.5 88.80 93.00
GMCR 150117C00055000 C 01/17/15 55.0 86.15 90.45
GMCR 150117C00057500 C 01/17/15 57.5 83.70 87.95
GMCR 150117C00060000 C 01/17/15 60.0 81.05 85.40
GMCR 150117C00062500 C 01/17/15 62.5 78.75 82.95
GMCR 150117C00065000 C 01/17/15 65.0 76.30 80.35
GMCR 150117C00067500 C 01/17/15 67.5 73.65 77.70
GMCR 150117C00070000 C 01/17/15 70.0 71.35 75.10
GMCR 150117C00072500 C 01/17/15 72.5 68.80 72.30
GMCR 150117C00075000 C 01/17/15 75.0 66.55 70.20
GMCR 150117C00077500 C 01/17/15 77.5 63.90 67.65
GMCR 150117C00080000 C 01/17/15 80.0 61.45 65.20
GMCR 150117C00082500 C 01/17/15 82.5 59.00 62.65
GMCR 150117C00085000 C 01/17/15 85.0 56.75 59.75
GMCR 150117C00087500 C 01/17/15 87.5 54.35 57.10
GMCR 150117C00090000 C 01/17/15 90.0 52.00 54.60
GMCR 150117C00092500 C 01/17/15 92.5 49.55 52.25
GMCR 150117C00095000 C 01/17/15 95.0 47.15 50.10
GMCR 150117C00097500 C 01/17/15 97.5 44.80 47.75
GMCR 150117C00100000 C 01/17/15 100.0 43.55 45.05
GMCR 150117C00105000 C 01/17/15 105.0 37.80 40.55
GMCR 150117C00110000 C 01/17/15 110.0 34.55 35.15
GMCR 150117C00115000 C 01/17/15 115.0 30.25 30.85
GMCR 150117C00120000 C 01/17/15 120.0 26.20 26.85
GMCR 150117C00125000 C 01/17/15 125.0 22.40 23.05
GMCR 150117C00130000 C 01/17/15 130.0 19.00 19.45
GMCR 150117C00135000 C 01/17/15 135.0 15.80 16.30
GMCR 150117C00140000 C 01/17/15 140.0 13.05 13.35
GMCR 150117C00145000 C 01/17/15 145.0 10.55 10.90
GMCR 150117C00150000 C 01/17/15 150.0 8.45 8.85
GMCR 150117C00155000 C 01/17/15 155.0 6.70 7.00
GMCR 150117C00160000 C 01/17/15 160.0 5.30 5.55
GMCR 150117C00165000 C 01/17/15 165.0 4.10 4.30
GMCR 150117C00170000 C 01/17/15 170.0 3.15 3.35
GMCR 150117C00175000 C 01/17/15 175.0 2.27 2.61
GMCR 150117C00180000 C 01/17/15 180.0 1.68 2.02
GMCR 150117C00185000 C 01/17/15 185.0 1.22 1.55
GMCR 150117C00190000 C 01/17/15 190.0 0.87 1.19
GMCR 150117C00195000 C 01/17/15 195.0 0.61 0.91
GMCR 150117C00200000 C 01/17/15 200.0 0.47 0.68
GMCR 150117C00210000 C 01/17/15 210.0 0.22 0.42
GMCR 150117P00013000 P 01/17/15 13.0 0.00 0.08
GMCR 150117P00015000 P 01/17/15 15.0 0.00 0.08
GMCR 150117P00018000 P 01/17/15 18.0 0.00 0.08
GMCR 150117P00020000 P 01/17/15 20.0 0.00 0.08
GMCR 150117P00022000 P 01/17/15 22.0 0.00 0.08
GMCR 150117P00025000 P 01/17/15 25.0 0.00 0.08
GMCR 150117P00027000 P 01/17/15 27.0 0.00 0.08
GMCR 150117P00030000 P 01/17/15 30.0 0.00 0.08
GMCR 150117P00032000 P 01/17/15 32.0 0.00 0.08
GMCR 150117P00035000 P 01/17/15 35.0 0.00 0.08
GMCR 150117P00037000 P 01/17/15 37.0 0.00 0.08
GMCR 150117P00040000 P 01/17/15 40.0 0.00 0.08
GMCR 150117P00045000 P 01/17/15 45.0 0.00 0.09
GMCR 150117P00050000 P 01/17/15 50.0 0.00 0.09
GMCR 150117P00052500 P 01/17/15 52.5 0.00 0.10
GMCR 150117P00055000 P 01/17/15 55.0 0.00 0.11
GMCR 150117P00057500 P 01/17/15 57.5 0.00 0.12
GMCR 150117P00060000 P 01/17/15 60.0 0.00 0.13
GMCR 150117P00062500 P 01/17/15 62.5 0.00 0.15
GMCR 150117P00065000 P 01/17/15 65.0 0.00 0.19
GMCR 150117P00067500 P 01/17/15 67.5 0.00 0.25
GMCR 150117P00070000 P 01/17/15 70.0 0.02 0.25
GMCR 150117P00072500 P 01/17/15 72.5 0.04 0.25
GMCR 150117P00075000 P 01/17/15 75.0 0.06 0.25
GMCR 150117P00077500 P 01/17/15 77.5 0.07 0.25
GMCR 150117P00080000 P 01/17/15 80.0 0.10 0.25
GMCR 150117P00082500 P 01/17/15 82.5 0.11 0.28
GMCR 150117P00085000 P 01/17/15 85.0 0.22 0.36
GMCR 150117P00087500 P 01/17/15 87.5 0.22 0.41
GMCR 150117P00090000 P 01/17/15 90.0 0.40 0.49
GMCR 150117P00092500 P 01/17/15 92.5 0.37 0.58
GMCR 150117P00095000 P 01/17/15 95.0 0.47 0.69
GMCR 150117P00097500 P 01/17/15 97.5 0.59 0.82
GMCR 150117P00100000 P 01/17/15 100.0 0.71 0.97
GMCR 150117P00105000 P 01/17/15 105.0 1.04 1.18
GMCR 150117P00110000 P 01/17/15 110.0 1.58 1.89
GMCR 150117P00115000 P 01/17/15 115.0 2.28 2.55
GMCR 150117P00120000 P 01/17/15 120.0 3.25 3.50
GMCR 150117P00125000 P 01/17/15 125.0 4.50 4.75
GMCR 150117P00130000 P 01/17/15 130.0 6.00 6.30
GMCR 150117P00135000 P 01/17/15 135.0 7.85 8.20
GMCR 150117P00140000 P 01/17/15 140.0 10.00 10.35
GMCR 150117P00145000 P 01/17/15 145.0 12.60 12.85
GMCR 150117P00150000 P 01/17/15 150.0 15.35 15.85
GMCR 150117P00155000 P 01/17/15 155.0 18.70 19.05
GMCR 150117P00160000 P 01/17/15 160.0 22.25 22.70
GMCR 150117P00165000 P 01/17/15 165.0 25.80 26.40
GMCR 150117P00170000 P 01/17/15 170.0 29.80 30.45
GMCR 150117P00175000 P 01/17/15 175.0 34.10 34.70
GMCR 150117P00180000 P 01/17/15 180.0 38.40 39.10
GMCR 150117P00185000 P 01/17/15 185.0 43.00 43.65
GMCR 150117P00190000 P 01/17/15 190.0 46.75 48.55
GMCR 150117P00195000 P 01/17/15 195.0 51.25 53.25
GMCR 150117P00200000 P 01/17/15 200.0 56.25 58.75
GMCR 150117P00210000 P 01/17/15 210.0 65.90 68.75
GMCR 150320C00060000 C 03/20/15 60.0 81.25 85.45
GMCR 150320C00065000 C 03/20/15 65.0 76.15 80.55
GMCR 150320C00070000 C 03/20/15 70.0 71.75 75.05
GMCR 150320C00075000 C 03/20/15 75.0 66.90 70.30
GMCR 150320C00080000 C 03/20/15 80.0 62.10 65.60
GMCR 150320C00085000 C 03/20/15 85.0 57.35 60.45
GMCR 150320C00090000 C 03/20/15 90.0 52.70 56.25
GMCR 150320C00095000 C 03/20/15 95.0 48.25 51.35
GMCR 150320C00100000 C 03/20/15 100.0 44.80 46.80
GMCR 150320C00105000 C 03/20/15 105.0 40.80 41.50
GMCR 150320C00110000 C 03/20/15 110.0 36.65 37.40
GMCR 150320C00115000 C 03/20/15 115.0 32.80 33.55
GMCR 150320C00120000 C 03/20/15 120.0 29.20 29.90
GMCR 150320C00125000 C 03/20/15 125.0 25.80 26.50
GMCR 150320C00130000 C 03/20/15 130.0 22.70 23.35
GMCR 150320C00135000 C 03/20/15 135.0 19.90 20.40
GMCR 150320C00140000 C 03/20/15 140.0 17.20 17.85
GMCR 150320C00145000 C 03/20/15 145.0 14.85 15.40
GMCR 150320C00150000 C 03/20/15 150.0 12.80 13.30
GMCR 150320C00155000 C 03/20/15 155.0 10.90 11.45
GMCR 150320C00160000 C 03/20/15 160.0 9.30 9.75
GMCR 150320C00165000 C 03/20/15 165.0 7.85 8.30
GMCR 150320C00170000 C 03/20/15 170.0 6.60 7.05
GMCR 150320C00175000 C 03/20/15 175.0 5.50 5.95
GMCR 150320C00180000 C 03/20/15 180.0 4.60 5.05
GMCR 150320C00185000 C 03/20/15 185.0 3.85 4.25
GMCR 150320C00190000 C 03/20/15 190.0 3.05 3.55
GMCR 150320C00195000 C 03/20/15 195.0 2.61 2.95
GMCR 150320C00200000 C 03/20/15 200.0 2.14 2.51
GMCR 150320C00210000 C 03/20/15 210.0 1.38 1.75
GMCR 150320P00060000 P 03/20/15 60.0 0.08 0.25
GMCR 150320P00065000 P 03/20/15 65.0 0.12 0.33
GMCR 150320P00070000 P 03/20/15 70.0 0.22 0.45
GMCR 150320P00075000 P 03/20/15 75.0 0.35 0.60
GMCR 150320P00080000 P 03/20/15 80.0 0.51 0.81
GMCR 150320P00085000 P 03/20/15 85.0 0.79 1.09
GMCR 150320P00090000 P 03/20/15 90.0 1.09 1.46
GMCR 150320P00095000 P 03/20/15 95.0 1.51 1.94
GMCR 150320P00100000 P 03/20/15 100.0 2.30 2.44
GMCR 150320P00105000 P 03/20/15 105.0 2.95 3.30
GMCR 150320P00110000 P 03/20/15 110.0 3.85 4.25
GMCR 150320P00115000 P 03/20/15 115.0 5.00 5.35
GMCR 150320P00120000 P 03/20/15 120.0 6.35 6.75
GMCR 150320P00125000 P 03/20/15 125.0 7.90 8.30
GMCR 150320P00130000 P 03/20/15 130.0 9.75 10.15
GMCR 150320P00135000 P 03/20/15 135.0 11.85 12.25
GMCR 150320P00140000 P 03/20/15 140.0 14.20 14.65
GMCR 150320P00145000 P 03/20/15 145.0 16.85 17.35
GMCR 150320P00150000 P 03/20/15 150.0 19.75 20.20
GMCR 150320P00155000 P 03/20/15 155.0 22.85 23.35
GMCR 150320P00160000 P 03/20/15 160.0 26.20 26.70
GMCR 150320P00165000 P 03/20/15 165.0 29.70 30.25
GMCR 150320P00170000 P 03/20/15 170.0 33.45 34.00
GMCR 150320P00175000 P 03/20/15 175.0 37.30 38.00
GMCR 150320P00180000 P 03/20/15 180.0 41.35 42.10
GMCR 150320P00185000 P 03/20/15 185.0 45.55 46.30
GMCR 150320P00190000 P 03/20/15 190.0 49.90 50.60
GMCR 150320P00195000 P 03/20/15 195.0 54.30 55.05
GMCR 150320P00200000 P 03/20/15 200.0 58.80 59.55
GMCR 150320P00210000 P 03/20/15 210.0 66.95 69.95
GMCR 150619C00070000 C 06/19/15 70.0 72.35 76.25
GMCR 150619C00075000 C 06/19/15 75.0 67.80 71.45
GMCR 150619C00080000 C 06/19/15 80.0 63.20 66.90
GMCR 150619C00085000 C 06/19/15 85.0 58.75 62.25
GMCR 150619C00090000 C 06/19/15 90.0 54.35 58.10
GMCR 150619C00095000 C 06/19/15 95.0 51.30 51.95
GMCR 150619C00100000 C 06/19/15 100.0 47.10 47.90
GMCR 150619C00105000 C 06/19/15 105.0 43.25 44.05
GMCR 150619C00110000 C 06/19/15 110.0 39.55 40.40
GMCR 150619C00115000 C 06/19/15 115.0 36.10 36.90
GMCR 150619C00120000 C 06/19/15 120.0 32.80 33.70
GMCR 150619C00125000 C 06/19/15 125.0 29.75 30.55
GMCR 150619C00130000 C 06/19/15 130.0 26.90 27.70
GMCR 150619C00135000 C 06/19/15 135.0 24.25 25.05
GMCR 150619C00140000 C 06/19/15 140.0 21.80 22.55
GMCR 150619C00145000 C 06/19/15 145.0 19.50 20.30
GMCR 150619C00150000 C 06/19/15 150.0 17.45 18.20
GMCR 150619C00155000 C 06/19/15 155.0 15.55 16.25
GMCR 150619C00160000 C 06/19/15 160.0 13.80 14.50
GMCR 150619C00165000 C 06/19/15 165.0 12.25 12.90
GMCR 150619C00170000 C 06/19/15 170.0 10.85 11.50
GMCR 150619C00175000 C 06/19/15 175.0 9.55 10.20
GMCR 150619C00180000 C 06/19/15 180.0 8.40 9.05
GMCR 150619C00185000 C 06/19/15 185.0 7.60 8.10
GMCR 150619C00190000 C 06/19/15 190.0 6.65 7.15
GMCR 150619C00195000 C 06/19/15 195.0 5.80 6.35
GMCR 150619C00200000 C 06/19/15 200.0 5.10 5.60
GMCR 150619P00070000 P 06/19/15 70.0 0.79 1.18
GMCR 150619P00075000 P 06/19/15 75.0 1.12 1.50
GMCR 150619P00080000 P 06/19/15 80.0 1.54 1.95
GMCR 150619P00085000 P 06/19/15 85.0 2.07 2.51
GMCR 150619P00090000 P 06/19/15 90.0 2.73 3.20
GMCR 150619P00095000 P 06/19/15 95.0 3.50 4.00
GMCR 150619P00100000 P 06/19/15 100.0 4.40 5.00
GMCR 150619P00105000 P 06/19/15 105.0 5.50 6.10
GMCR 150619P00110000 P 06/19/15 110.0 6.80 7.45
GMCR 150619P00115000 P 06/19/15 115.0 8.30 8.95
GMCR 150619P00120000 P 06/19/15 120.0 10.00 10.65
GMCR 150619P00125000 P 06/19/15 125.0 11.95 12.55
GMCR 150619P00130000 P 06/19/15 130.0 14.05 14.65
GMCR 150619P00135000 P 06/19/15 135.0 16.35 16.95
GMCR 150619P00140000 P 06/19/15 140.0 18.95 19.50
GMCR 150619P00145000 P 06/19/15 145.0 21.65 22.35
GMCR 150619P00150000 P 06/19/15 150.0 24.55 25.15
GMCR 150619P00155000 P 06/19/15 155.0 27.65 28.35
GMCR 150619P00160000 P 06/19/15 160.0 30.90 31.60
GMCR 150619P00165000 P 06/19/15 165.0 34.30 35.05
GMCR 150619P00170000 P 06/19/15 170.0 37.85 38.60
GMCR 150619P00175000 P 06/19/15 175.0 41.55 42.35
GMCR 150619P00180000 P 06/19/15 180.0 45.40 46.20
GMCR 150619P00185000 P 06/19/15 185.0 49.35 50.15
GMCR 150619P00190000 P 06/19/15 190.0 53.40 54.25
GMCR 150619P00195000 P 06/19/15 195.0 57.60 58.40
GMCR 150619P00200000 P 06/19/15 200.0 61.85 62.70
GMCR 160115C00030000 C 01/15/16 30.0 110.80 115.50
GMCR 160115C00035000 C 01/15/16 35.0 105.75 110.55
GMCR 160115C00040000 C 01/15/16 40.0 101.25 105.70
GMCR 160115C00045000 C 01/15/16 45.0 96.40 100.80
GMCR 160115C00050000 C 01/15/16 50.0 91.55 96.05
GMCR 160115C00052500 C 01/15/16 52.5 89.00 93.50
GMCR 160115C00055000 C 01/15/16 55.0 87.00 91.50
GMCR 160115C00057500 C 01/15/16 57.5 84.65 89.00
GMCR 160115C00060000 C 01/15/16 60.0 82.20 86.75
GMCR 160115C00062500 C 01/15/16 62.5 80.10 84.60
GMCR 160115C00065000 C 01/15/16 65.0 78.05 82.35
GMCR 160115C00067500 C 01/15/16 67.5 76.05 80.05
GMCR 160115C00070000 C 01/15/16 70.0 73.90 77.90
GMCR 160115C00072500 C 01/15/16 72.5 71.75 75.75
GMCR 160115C00075000 C 01/15/16 75.0 69.75 73.70
GMCR 160115C00077500 C 01/15/16 77.5 67.65 71.65
GMCR 160115C00080000 C 01/15/16 80.0 66.05 69.60
GMCR 160115C00082500 C 01/15/16 82.5 65.05 65.80
GMCR 160115C00085000 C 01/15/16 85.0 63.10 63.85
GMCR 160115C00087500 C 01/15/16 87.5 61.20 61.95
GMCR 160115C00090000 C 01/15/16 90.0 59.35 60.10
GMCR 160115C00092500 C 01/15/16 92.5 57.10 58.45
GMCR 160115C00095000 C 01/15/16 95.0 55.30 56.65
GMCR 160115C00097500 C 01/15/16 97.5 53.55 54.90
GMCR 160115C00100000 C 01/15/16 100.0 52.20 53.05
GMCR 160115C00105000 C 01/15/16 105.0 48.55 49.70
GMCR 160115C00110000 C 01/15/16 110.0 45.35 46.55
GMCR 160115C00115000 C 01/15/16 115.0 42.70 43.55
GMCR 160115C00120000 C 01/15/16 120.0 39.55 40.90
GMCR 160115C00125000 C 01/15/16 125.0 37.30 38.20
GMCR 160115C00130000 C 01/15/16 130.0 34.35 35.65
GMCR 160115C00135000 C 01/15/16 135.0 31.95 33.25
GMCR 160115C00140000 C 01/15/16 140.0 29.70 31.00
GMCR 160115C00145000 C 01/15/16 145.0 27.95 28.40
GMCR 160115C00150000 C 01/15/16 150.0 25.65 26.75
GMCR 160115C00155000 C 01/15/16 155.0 24.15 24.90
GMCR 160115C00160000 C 01/15/16 160.0 22.05 22.85
GMCR 160115C00165000 C 01/15/16 165.0 20.80 21.55
GMCR 160115C00170000 C 01/15/16 170.0 19.25 20.00
GMCR 160115C00175000 C 01/15/16 175.0 17.85 18.60
GMCR 160115C00180000 C 01/15/16 180.0 16.50 17.25
GMCR 160115C00185000 C 01/15/16 185.0 15.30 16.10
GMCR 160115C00190000 C 01/15/16 190.0 14.20 14.75
GMCR 160115C00195000 C 01/15/16 195.0 13.05 13.90
GMCR 160115C00200000 C 01/15/16 200.0 12.05 12.90
GMCR 160115C00210000 C 01/15/16 210.0 10.35 11.10
GMCR 160115P00030000 P 01/15/16 30.0 0.06 0.35
GMCR 160115P00035000 P 01/15/16 35.0 0.16 0.51
GMCR 160115P00040000 P 01/15/16 40.0 0.34 0.72
GMCR 160115P00045000 P 01/15/16 45.0 0.51 0.98
GMCR 160115P00050000 P 01/15/16 50.0 0.77 1.28
GMCR 160115P00052500 P 01/15/16 52.5 0.93 1.49
GMCR 160115P00055000 P 01/15/16 55.0 1.11 1.70
GMCR 160115P00057500 P 01/15/16 57.5 1.31 1.93
GMCR 160115P00060000 P 01/15/16 60.0 1.60 2.18
GMCR 160115P00062500 P 01/15/16 62.5 1.79 2.46
GMCR 160115P00065000 P 01/15/16 65.0 2.14 2.77
GMCR 160115P00067500 P 01/15/16 67.5 2.38 3.10
GMCR 160115P00070000 P 01/15/16 70.0 2.80 3.45
GMCR 160115P00072500 P 01/15/16 72.5 3.05 3.80
GMCR 160115P00075000 P 01/15/16 75.0 3.55 4.25
GMCR 160115P00077500 P 01/15/16 77.5 3.90 4.70
GMCR 160115P00080000 P 01/15/16 80.0 4.35 5.15
GMCR 160115P00082500 P 01/15/16 82.5 4.85 5.70
GMCR 160115P00085000 P 01/15/16 85.0 5.40 6.25
GMCR 160115P00087500 P 01/15/16 87.5 5.95 6.80
GMCR 160115P00090000 P 01/15/16 90.0 6.60 7.45
GMCR 160115P00092500 P 01/15/16 92.5 7.25 8.10
GMCR 160115P00095000 P 01/15/16 95.0 7.90 8.65
GMCR 160115P00097500 P 01/15/16 97.5 8.65 9.55
GMCR 160115P00100000 P 01/15/16 100.0 9.40 10.30
GMCR 160115P00105000 P 01/15/16 105.0 11.05 12.00
GMCR 160115P00110000 P 01/15/16 110.0 12.85 13.80
GMCR 160115P00115000 P 01/15/16 115.0 14.85 15.75
GMCR 160115P00120000 P 01/15/16 120.0 16.95 17.90
GMCR 160115P00125000 P 01/15/16 125.0 19.25 20.15
GMCR 160115P00130000 P 01/15/16 130.0 21.65 22.60
GMCR 160115P00135000 P 01/15/16 135.0 24.35 25.20
GMCR 160115P00140000 P 01/15/16 140.0 27.05 27.90
GMCR 160115P00145000 P 01/15/16 145.0 29.90 30.75
GMCR 160115P00150000 P 01/15/16 150.0 33.00 33.75
GMCR 160115P00155000 P 01/15/16 155.0 36.00 36.85
GMCR 160115P00160000 P 01/15/16 160.0 39.30 40.10
GMCR 160115P00165000 P 01/15/16 165.0 42.45 43.45
GMCR 160115P00170000 P 01/15/16 170.0 45.90 47.00
GMCR 160115P00175000 P 01/15/16 175.0 49.45 50.55
GMCR 160115P00180000 P 01/15/16 180.0 53.10 54.25
GMCR 160115P00185000 P 01/15/16 185.0 56.85 58.00
GMCR 160115P00190000 P 01/15/16 190.0 60.70 61.85
GMCR 160115P00195000 P 01/15/16 195.0 64.60 65.80
GMCR 160115P00200000 P 01/15/16 200.0 68.55 69.85
GMCR 160115P00210000 P 01/15/16 210.0 76.75 78.05

OPRA data is delayed 15 minutes.