Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-25)Premium Content

Keurig Green Mountain Inc (GMCR)
As of Apr 22 2014 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GMCR 140425C00070000 C 04/25/14 70.0 28.25 30.85
GMCR 140425C00072500 C 04/25/14 72.5 25.70 28.00
GMCR 140425C00075000 C 04/25/14 75.0 22.95 25.80
GMCR 140425C00080000 C 04/25/14 80.0 17.80 20.95
GMCR 140425C00083000 C 04/25/14 83.0 15.20 17.95
GMCR 140425C00084000 C 04/25/14 84.0 14.25 16.95
GMCR 140425C00085000 C 04/25/14 85.0 13.25 15.85
GMCR 140425C00086000 C 04/25/14 86.0 12.25 14.95
GMCR 140425C00087000 C 04/25/14 87.0 11.35 13.95
GMCR 140425C00088000 C 04/25/14 88.0 10.25 12.95
GMCR 140425C00089000 C 04/25/14 89.0 9.25 12.00
GMCR 140425C00090000 C 04/25/14 90.0 8.40 9.80
GMCR 140425C00091000 C 04/25/14 91.0 7.30 7.90
GMCR 140425C00092000 C 04/25/14 92.0 6.50 7.85
GMCR 140425C00093000 C 04/25/14 93.0 5.45 8.05
GMCR 140425C00094000 C 04/25/14 94.0 4.65 5.20
GMCR 140425C00095000 C 04/25/14 95.0 3.80 4.15
GMCR 140425C00096000 C 04/25/14 96.0 3.05 3.35
GMCR 140425C00097000 C 04/25/14 97.0 2.37 2.64
GMCR 140425C00098000 C 04/25/14 98.0 1.82 1.94
GMCR 140425C00099000 C 04/25/14 99.0 1.29 1.44
GMCR 140425C00100000 C 04/25/14 100.0 0.88 1.01
GMCR 140425C00101000 C 04/25/14 101.0 0.58 0.68
GMCR 140425C00102000 C 04/25/14 102.0 0.37 0.46
GMCR 140425C00103000 C 04/25/14 103.0 0.23 0.27
GMCR 140425C00104000 C 04/25/14 104.0 0.16 0.18
GMCR 140425C00105000 C 04/25/14 105.0 0.09 0.14
GMCR 140425C00106000 C 04/25/14 106.0 0.03 0.12
GMCR 140425C00107000 C 04/25/14 107.0 0.04 0.10
GMCR 140425C00108000 C 04/25/14 108.0 0.00 0.12
GMCR 140425C00109000 C 04/25/14 109.0 0.00 0.10
GMCR 140425C00110000 C 04/25/14 110.0 0.00 0.11
GMCR 140425C00111000 C 04/25/14 111.0 0.02 0.11
GMCR 140425C00112000 C 04/25/14 112.0 0.00 0.11
GMCR 140425C00113000 C 04/25/14 113.0 0.00 0.09
GMCR 140425C00114000 C 04/25/14 114.0 0.00 0.10
GMCR 140425C00115000 C 04/25/14 115.0 0.00 0.10
GMCR 140425C00116000 C 04/25/14 116.0 0.00 0.10
GMCR 140425C00117000 C 04/25/14 117.0 0.00 0.10
GMCR 140425C00118000 C 04/25/14 118.0 0.00 0.09
GMCR 140425C00119000 C 04/25/14 119.0 0.00 0.07
GMCR 140425C00120000 C 04/25/14 120.0 0.00 0.03
GMCR 140425C00121000 C 04/25/14 121.0 0.00 0.07
GMCR 140425C00122000 C 04/25/14 122.0 0.00 0.09
GMCR 140425C00123000 C 04/25/14 123.0 0.00 0.09
GMCR 140425C00124000 C 04/25/14 124.0 0.00 0.09
GMCR 140425C00125000 C 04/25/14 125.0 0.00 0.09
GMCR 140425C00126000 C 04/25/14 126.0 0.00 0.09
GMCR 140425C00127000 C 04/25/14 127.0 0.00 0.09
GMCR 140425C00130000 C 04/25/14 130.0 0.00 0.09
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 0.06
GMCR 140425P00072500 P 04/25/14 72.5 0.00 0.09
GMCR 140425P00075000 P 04/25/14 75.0 0.00 0.03
GMCR 140425P00080000 P 04/25/14 80.0 0.00 0.11
GMCR 140425P00083000 P 04/25/14 83.0 0.00 0.12
GMCR 140425P00084000 P 04/25/14 84.0 0.00 0.13
GMCR 140425P00085000 P 04/25/14 85.0 0.00 0.15
GMCR 140425P00086000 P 04/25/14 86.0 0.02 0.17
GMCR 140425P00087000 P 04/25/14 87.0 0.00 0.19
GMCR 140425P00088000 P 04/25/14 88.0 0.00 0.21
GMCR 140425P00089000 P 04/25/14 89.0 0.00 0.16
GMCR 140425P00090000 P 04/25/14 90.0 0.05 0.12
GMCR 140425P00091000 P 04/25/14 91.0 0.06 0.15
GMCR 140425P00092000 P 04/25/14 92.0 0.11 0.19
GMCR 140425P00093000 P 04/25/14 93.0 0.20 0.24
GMCR 140425P00094000 P 04/25/14 94.0 0.24 0.30
GMCR 140425P00095000 P 04/25/14 95.0 0.35 0.43
GMCR 140425P00096000 P 04/25/14 96.0 0.54 0.64
GMCR 140425P00097000 P 04/25/14 97.0 0.80 0.90
GMCR 140425P00098000 P 04/25/14 98.0 1.13 1.30
GMCR 140425P00099000 P 04/25/14 99.0 1.61 1.72
GMCR 140425P00100000 P 04/25/14 100.0 2.16 2.39
GMCR 140425P00101000 P 04/25/14 101.0 2.83 3.05
GMCR 140425P00102000 P 04/25/14 102.0 3.60 4.05
GMCR 140425P00103000 P 04/25/14 103.0 4.20 4.90
GMCR 140425P00104000 P 04/25/14 104.0 4.75 5.85
GMCR 140425P00105000 P 04/25/14 105.0 5.45 6.80
GMCR 140425P00106000 P 04/25/14 106.0 6.60 7.70
GMCR 140425P00107000 P 04/25/14 107.0 7.35 8.75
GMCR 140425P00108000 P 04/25/14 108.0 9.15 9.80
GMCR 140425P00109000 P 04/25/14 109.0 8.70 10.75
GMCR 140425P00110000 P 04/25/14 110.0 10.35 11.80
GMCR 140425P00111000 P 04/25/14 111.0 11.30 12.75
GMCR 140425P00112000 P 04/25/14 112.0 12.30 13.75
GMCR 140425P00113000 P 04/25/14 113.0 13.30 14.80
GMCR 140425P00114000 P 04/25/14 114.0 14.30 15.75
GMCR 140425P00115000 P 04/25/14 115.0 15.10 16.90
GMCR 140425P00116000 P 04/25/14 116.0 15.35 17.85
GMCR 140425P00117000 P 04/25/14 117.0 16.25 19.25
GMCR 140425P00118000 P 04/25/14 118.0 18.30 20.00
GMCR 140425P00119000 P 04/25/14 119.0 18.70 20.85
GMCR 140425P00120000 P 04/25/14 120.0 19.20 21.85
GMCR 140425P00121000 P 04/25/14 121.0 21.30 22.85
GMCR 140425P00122000 P 04/25/14 122.0 21.25 24.10
GMCR 140425P00123000 P 04/25/14 123.0 22.35 24.80
GMCR 140425P00124000 P 04/25/14 124.0 23.05 26.10
GMCR 140425P00125000 P 04/25/14 125.0 24.10 26.75
GMCR 140425P00126000 P 04/25/14 126.0 25.25 28.25
GMCR 140425P00127000 P 04/25/14 127.0 26.20 29.15
GMCR 140425P00130000 P 04/25/14 130.0 29.35 31.85
GMCR 140425P00135000 P 04/25/14 135.0 34.05 37.35
GMCR 140425P00140000 P 04/25/14 140.0 39.05 42.75
GMCR 140425P00145000 P 04/25/14 145.0 44.05 48.05
GMCR 140502C00065000 C 05/02/14 65.0 33.25 35.85
GMCR 140502C00070000 C 05/02/14 70.0 28.20 30.80
GMCR 140502C00075000 C 05/02/14 75.0 23.30 25.65
GMCR 140502C00080000 C 05/02/14 80.0 18.30 20.95
GMCR 140502C00085000 C 05/02/14 85.0 13.30 15.95
GMCR 140502C00087500 C 05/02/14 87.5 10.80 13.55
GMCR 140502C00090000 C 05/02/14 90.0 8.65 10.05
GMCR 140502C00092500 C 05/02/14 92.5 6.25 8.05
GMCR 140502C00094000 C 05/02/14 94.0 5.40 5.65
GMCR 140502C00095000 C 05/02/14 95.0 4.45 4.95
GMCR 140502C00096000 C 05/02/14 96.0 3.95 4.20
GMCR 140502C00097000 C 05/02/14 97.0 3.30 3.50
GMCR 140502C00098000 C 05/02/14 98.0 2.66 2.96
GMCR 140502C00099000 C 05/02/14 99.0 2.27 2.41
GMCR 140502C00100000 C 05/02/14 100.0 1.82 1.96
GMCR 140502C00101000 C 05/02/14 101.0 1.48 1.57
GMCR 140502C00102000 C 05/02/14 102.0 1.14 1.28
GMCR 140502C00103000 C 05/02/14 103.0 0.86 0.95
GMCR 140502C00104000 C 05/02/14 104.0 0.69 0.79
GMCR 140502C00105000 C 05/02/14 105.0 0.50 0.62
GMCR 140502C00106000 C 05/02/14 106.0 0.40 0.52
GMCR 140502C00107000 C 05/02/14 107.0 0.29 0.46
GMCR 140502C00108000 C 05/02/14 108.0 0.23 0.41
GMCR 140502C00109000 C 05/02/14 109.0 0.14 0.37
GMCR 140502C00110000 C 05/02/14 110.0 0.04 0.30
GMCR 140502C00111000 C 05/02/14 111.0 0.01 0.28
GMCR 140502C00112000 C 05/02/14 112.0 0.00 0.24
GMCR 140502C00113000 C 05/02/14 113.0 0.00 0.20
GMCR 140502C00114000 C 05/02/14 114.0 0.00 0.18
GMCR 140502C00115000 C 05/02/14 115.0 0.00 0.15
GMCR 140502C00116000 C 05/02/14 116.0 0.00 0.14
GMCR 140502C00117000 C 05/02/14 117.0 0.00 0.13
GMCR 140502C00118000 C 05/02/14 118.0 0.00 0.12
GMCR 140502C00119000 C 05/02/14 119.0 0.00 0.12
GMCR 140502C00120000 C 05/02/14 120.0 0.00 0.12
GMCR 140502C00121000 C 05/02/14 121.0 0.00 0.11
GMCR 140502C00122000 C 05/02/14 122.0 0.00 0.11
GMCR 140502C00123000 C 05/02/14 123.0 0.00 0.11
GMCR 140502C00125000 C 05/02/14 125.0 0.00 0.10
GMCR 140502C00130000 C 05/02/14 130.0 0.00 0.10
GMCR 140502C00135000 C 05/02/14 135.0 0.00 0.09
GMCR 140502C00140000 C 05/02/14 140.0 0.00 0.09
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 0.10
GMCR 140502P00070000 P 05/02/14 70.0 0.00 0.11
GMCR 140502P00075000 P 05/02/14 75.0 0.00 0.13
GMCR 140502P00080000 P 05/02/14 80.0 0.01 0.11
GMCR 140502P00085000 P 05/02/14 85.0 0.05 0.20
GMCR 140502P00087500 P 05/02/14 87.5 0.00 0.65
GMCR 140502P00090000 P 05/02/14 90.0 0.22 0.34
GMCR 140502P00092500 P 05/02/14 92.5 0.53 0.66
GMCR 140502P00094000 P 05/02/14 94.0 0.81 0.94
GMCR 140502P00095000 P 05/02/14 95.0 1.03 1.15
GMCR 140502P00096000 P 05/02/14 96.0 1.32 1.44
GMCR 140502P00097000 P 05/02/14 97.0 1.67 1.87
GMCR 140502P00098000 P 05/02/14 98.0 2.10 2.25
GMCR 140502P00099000 P 05/02/14 99.0 2.58 2.77
GMCR 140502P00100000 P 05/02/14 100.0 3.15 3.35
GMCR 140502P00101000 P 05/02/14 101.0 3.70 3.95
GMCR 140502P00102000 P 05/02/14 102.0 4.45 4.80
GMCR 140502P00103000 P 05/02/14 103.0 4.90 5.40
GMCR 140502P00104000 P 05/02/14 104.0 5.60 6.35
GMCR 140502P00105000 P 05/02/14 105.0 5.95 7.05
GMCR 140502P00106000 P 05/02/14 106.0 7.40 8.00
GMCR 140502P00107000 P 05/02/14 107.0 8.40 8.95
GMCR 140502P00108000 P 05/02/14 108.0 8.60 9.95
GMCR 140502P00109000 P 05/02/14 109.0 9.50 10.85
GMCR 140502P00110000 P 05/02/14 110.0 10.45 11.80
GMCR 140502P00111000 P 05/02/14 111.0 11.40 12.80
GMCR 140502P00112000 P 05/02/14 112.0 11.30 14.00
GMCR 140502P00113000 P 05/02/14 113.0 13.45 14.80
GMCR 140502P00114000 P 05/02/14 114.0 14.35 15.75
GMCR 140502P00115000 P 05/02/14 115.0 14.35 16.85
GMCR 140502P00116000 P 05/02/14 116.0 15.30 17.90
GMCR 140502P00117000 P 05/02/14 117.0 16.30 18.85
GMCR 140502P00118000 P 05/02/14 118.0 17.05 19.85
GMCR 140502P00119000 P 05/02/14 119.0 18.25 20.85
GMCR 140502P00120000 P 05/02/14 120.0 19.30 21.85
GMCR 140502P00121000 P 05/02/14 121.0 20.30 22.80
GMCR 140502P00122000 P 05/02/14 122.0 21.20 23.80
GMCR 140502P00123000 P 05/02/14 123.0 22.30 24.80
GMCR 140502P00125000 P 05/02/14 125.0 24.15 26.85
GMCR 140502P00130000 P 05/02/14 130.0 29.05 31.80
GMCR 140502P00135000 P 05/02/14 135.0 34.20 37.00
GMCR 140502P00140000 P 05/02/14 140.0 39.05 43.00
GMCR 140502P00145000 P 05/02/14 145.0 44.05 48.00
GMCR 140502P00150000 P 05/02/14 150.0 49.10 52.70
GMCR 140502P00155000 P 05/02/14 155.0 54.05 57.70
GMCR 140502P00160000 P 05/02/14 160.0 59.05 62.85
GMCR 140509C00070000 C 05/09/14 70.0 28.50 31.15
GMCR 140509C00075000 C 05/09/14 75.0 23.75 25.20
GMCR 140509C00080000 C 05/09/14 80.0 19.30 20.65
GMCR 140509C00085000 C 05/09/14 85.0 15.15 16.90
GMCR 140509C00090000 C 05/09/14 90.0 11.45 11.90
GMCR 140509C00092000 C 05/09/14 92.0 9.95 10.55
GMCR 140509C00093000 C 05/09/14 93.0 9.45 10.15
GMCR 140509C00094000 C 05/09/14 94.0 8.85 9.55
GMCR 140509C00095000 C 05/09/14 95.0 8.25 8.65
GMCR 140509C00096000 C 05/09/14 96.0 7.70 8.35
GMCR 140509C00097000 C 05/09/14 97.0 7.20 7.85
GMCR 140509C00098000 C 05/09/14 98.0 6.65 7.30
GMCR 140509C00099000 C 05/09/14 99.0 6.20 6.80
GMCR 140509C00100000 C 05/09/14 100.0 5.75 6.05
GMCR 140509C00101000 C 05/09/14 101.0 5.30 5.60
GMCR 140509C00102000 C 05/09/14 102.0 4.90 5.40
GMCR 140509C00103000 C 05/09/14 103.0 4.50 4.90
GMCR 140509C00104000 C 05/09/14 104.0 4.15 4.60
GMCR 140509C00105000 C 05/09/14 105.0 3.80 4.15
GMCR 140509C00106000 C 05/09/14 106.0 3.50 3.75
GMCR 140509C00107000 C 05/09/14 107.0 3.15 3.55
GMCR 140509C00108000 C 05/09/14 108.0 2.92 3.25
GMCR 140509C00109000 C 05/09/14 109.0 2.62 2.98
GMCR 140509C00110000 C 05/09/14 110.0 2.38 2.61
GMCR 140509C00111000 C 05/09/14 111.0 2.14 2.46
GMCR 140509C00112000 C 05/09/14 112.0 1.97 2.24
GMCR 140509C00113000 C 05/09/14 113.0 1.78 2.04
GMCR 140509C00114000 C 05/09/14 114.0 1.58 1.85
GMCR 140509C00115000 C 05/09/14 115.0 1.48 1.62
GMCR 140509C00116000 C 05/09/14 116.0 1.30 1.53
GMCR 140509C00117000 C 05/09/14 117.0 1.17 1.35
GMCR 140509C00118000 C 05/09/14 118.0 1.06 1.31
GMCR 140509C00119000 C 05/09/14 119.0 0.93 1.18
GMCR 140509C00120000 C 05/09/14 120.0 0.85 1.01
GMCR 140509C00121000 C 05/09/14 121.0 0.75 0.99
GMCR 140509C00122000 C 05/09/14 122.0 0.66 0.90
GMCR 140509C00123000 C 05/09/14 123.0 0.55 0.81
GMCR 140509C00124000 C 05/09/14 124.0 0.37 0.80
GMCR 140509C00125000 C 05/09/14 125.0 0.46 0.65
GMCR 140509C00130000 C 05/09/14 130.0 0.22 0.47
GMCR 140509C00135000 C 05/09/14 135.0 0.10 0.31
GMCR 140509C00140000 C 05/09/14 140.0 0.03 0.25
GMCR 140509C00145000 C 05/09/14 145.0 0.00 0.25
GMCR 140509C00150000 C 05/09/14 150.0 0.00 0.20
GMCR 140509C00155000 C 05/09/14 155.0 0.00 0.14
GMCR 140509P00070000 P 05/09/14 70.0 0.14 0.32
GMCR 140509P00075000 P 05/09/14 75.0 0.43 0.49
GMCR 140509P00080000 P 05/09/14 80.0 0.87 1.01
GMCR 140509P00085000 P 05/09/14 85.0 1.56 1.81
GMCR 140509P00090000 P 05/09/14 90.0 2.78 3.10
GMCR 140509P00092000 P 05/09/14 92.0 3.55 3.80
GMCR 140509P00093000 P 05/09/14 93.0 3.75 4.20
GMCR 140509P00094000 P 05/09/14 94.0 4.30 4.60
GMCR 140509P00095000 P 05/09/14 95.0 4.75 4.95
GMCR 140509P00096000 P 05/09/14 96.0 5.15 5.35
GMCR 140509P00097000 P 05/09/14 97.0 5.40 5.95
GMCR 140509P00098000 P 05/09/14 98.0 5.90 6.45
GMCR 140509P00099000 P 05/09/14 99.0 6.60 6.90
GMCR 140509P00100000 P 05/09/14 100.0 7.10 7.45
GMCR 140509P00101000 P 05/09/14 101.0 7.65 8.05
GMCR 140509P00102000 P 05/09/14 102.0 8.00 8.60
GMCR 140509P00103000 P 05/09/14 103.0 8.60 9.25
GMCR 140509P00104000 P 05/09/14 104.0 9.50 9.85
GMCR 140509P00105000 P 05/09/14 105.0 10.15 10.55
GMCR 140509P00106000 P 05/09/14 106.0 10.75 11.20
GMCR 140509P00107000 P 05/09/14 107.0 11.15 11.80
GMCR 140509P00108000 P 05/09/14 108.0 12.25 12.65
GMCR 140509P00109000 P 05/09/14 109.0 12.85 13.40
GMCR 140509P00110000 P 05/09/14 110.0 13.30 14.10
GMCR 140509P00111000 P 05/09/14 111.0 14.35 14.85
GMCR 140509P00112000 P 05/09/14 112.0 15.25 15.65
GMCR 140509P00113000 P 05/09/14 113.0 16.05 16.50
GMCR 140509P00114000 P 05/09/14 114.0 15.95 17.35
GMCR 140509P00115000 P 05/09/14 115.0 16.70 18.25
GMCR 140509P00116000 P 05/09/14 116.0 17.35 19.10
GMCR 140509P00117000 P 05/09/14 117.0 18.50 19.85
GMCR 140509P00118000 P 05/09/14 118.0 19.25 20.80
GMCR 140509P00119000 P 05/09/14 119.0 19.45 22.00
GMCR 140509P00120000 P 05/09/14 120.0 20.35 22.80
GMCR 140509P00121000 P 05/09/14 121.0 21.20 23.80
GMCR 140509P00122000 P 05/09/14 122.0 21.80 24.65
GMCR 140509P00123000 P 05/09/14 123.0 22.80 25.50
GMCR 140509P00124000 P 05/09/14 124.0 23.65 26.55
GMCR 140509P00125000 P 05/09/14 125.0 24.60 27.45
GMCR 140509P00130000 P 05/09/14 130.0 29.50 32.05
GMCR 140509P00135000 P 05/09/14 135.0 34.35 37.05
GMCR 140509P00140000 P 05/09/14 140.0 39.35 41.90
GMCR 140509P00145000 P 05/09/14 145.0 44.30 46.90
GMCR 140509P00150000 P 05/09/14 150.0 49.10 51.85
GMCR 140509P00155000 P 05/09/14 155.0 54.10 57.10
GMCR 140517C00060000 C 05/17/14 60.0 38.25 39.80
GMCR 140517C00065000 C 05/17/14 65.0 33.45 35.85
GMCR 140517C00070000 C 05/17/14 70.0 28.60 30.80
GMCR 140517C00075000 C 05/17/14 75.0 23.90 26.05
GMCR 140517C00080000 C 05/17/14 80.0 19.50 21.40
GMCR 140517C00085000 C 05/17/14 85.0 15.30 16.65
GMCR 140517C00087500 C 05/17/14 87.5 13.55 14.45
GMCR 140517C00090000 C 05/17/14 90.0 11.80 12.55
GMCR 140517C00092500 C 05/17/14 92.5 10.15 10.40
GMCR 140517C00095000 C 05/17/14 95.0 8.65 8.90
GMCR 140517C00097500 C 05/17/14 97.5 7.35 7.55
GMCR 140517C00100000 C 05/17/14 100.0 6.10 6.40
GMCR 140517C00105000 C 05/17/14 105.0 4.15 4.55
GMCR 140517C00110000 C 05/17/14 110.0 2.69 2.83
GMCR 140517C00115000 C 05/17/14 115.0 1.70 1.82
GMCR 140517C00120000 C 05/17/14 120.0 1.01 1.20
GMCR 140517C00125000 C 05/17/14 125.0 0.60 0.71
GMCR 140517C00130000 C 05/17/14 130.0 0.36 0.50
GMCR 140517C00135000 C 05/17/14 135.0 0.20 0.29
GMCR 140517C00140000 C 05/17/14 140.0 0.10 0.27
GMCR 140517C00145000 C 05/17/14 145.0 0.01 0.25
GMCR 140517C00150000 C 05/17/14 150.0 0.01 0.15
GMCR 140517C00155000 C 05/17/14 155.0 0.00 0.15
GMCR 140517C00160000 C 05/17/14 160.0 0.00 0.12
GMCR 140517C00165000 C 05/17/14 165.0 0.00 0.11
GMCR 140517C00170000 C 05/17/14 170.0 0.00 0.10
GMCR 140517P00060000 P 05/17/14 60.0 0.00 0.10
GMCR 140517P00065000 P 05/17/14 65.0 0.12 0.15
GMCR 140517P00070000 P 05/17/14 70.0 0.25 0.40
GMCR 140517P00075000 P 05/17/14 75.0 0.53 0.63
GMCR 140517P00080000 P 05/17/14 80.0 1.09 1.15
GMCR 140517P00085000 P 05/17/14 85.0 1.88 2.04
GMCR 140517P00087500 P 05/17/14 87.5 2.46 2.64
GMCR 140517P00090000 P 05/17/14 90.0 3.20 3.40
GMCR 140517P00092500 P 05/17/14 92.5 4.05 4.20
GMCR 140517P00095000 P 05/17/14 95.0 5.05 5.20
GMCR 140517P00097500 P 05/17/14 97.5 6.15 6.45
GMCR 140517P00100000 P 05/17/14 100.0 7.45 7.65
GMCR 140517P00105000 P 05/17/14 105.0 10.45 10.80
GMCR 140517P00110000 P 05/17/14 110.0 13.95 14.30
GMCR 140517P00115000 P 05/17/14 115.0 17.90 18.30
GMCR 140517P00120000 P 05/17/14 120.0 21.50 22.70
GMCR 140517P00125000 P 05/17/14 125.0 26.80 27.40
GMCR 140517P00130000 P 05/17/14 130.0 30.70 32.05
GMCR 140517P00135000 P 05/17/14 135.0 34.90 36.95
GMCR 140517P00140000 P 05/17/14 140.0 39.60 42.15
GMCR 140517P00145000 P 05/17/14 145.0 44.55 46.95
GMCR 140517P00150000 P 05/17/14 150.0 49.40 52.00
GMCR 140517P00155000 P 05/17/14 155.0 54.55 56.95
GMCR 140517P00160000 P 05/17/14 160.0 59.20 61.75
GMCR 140517P00165000 P 05/17/14 165.0 64.05 68.00
GMCR 140517P00170000 P 05/17/14 170.0 69.25 72.65
GMCR 140523C00093000 C 05/23/14 93.0 10.05 10.90
GMCR 140523C00094000 C 05/23/14 94.0 9.50 10.35
GMCR 140523C00095000 C 05/23/14 95.0 8.90 9.70
GMCR 140523C00096000 C 05/23/14 96.0 8.35 9.15
GMCR 140523C00097000 C 05/23/14 97.0 7.85 8.55
GMCR 140523C00098000 C 05/23/14 98.0 7.35 8.00
GMCR 140523C00099000 C 05/23/14 99.0 6.85 7.30
GMCR 140523C00100000 C 05/23/14 100.0 6.45 6.75
GMCR 140523C00101000 C 05/23/14 101.0 5.95 6.35
GMCR 140523C00102000 C 05/23/14 102.0 5.55 5.95
GMCR 140523C00103000 C 05/23/14 103.0 5.15 5.75
GMCR 140523C00104000 C 05/23/14 104.0 4.80 5.35
GMCR 140523C00105000 C 05/23/14 105.0 4.45 5.00
GMCR 140523C00106000 C 05/23/14 106.0 4.10 4.65
GMCR 140523C00107000 C 05/23/14 107.0 3.80 4.30
GMCR 140523C00108000 C 05/23/14 108.0 3.50 4.00
GMCR 140523C00109000 C 05/23/14 109.0 3.25 3.75
GMCR 140523C00110000 C 05/23/14 110.0 3.00 3.45
GMCR 140523C00111000 C 05/23/14 111.0 2.77 3.25
GMCR 140523C00112000 C 05/23/14 112.0 2.58 2.99
GMCR 140523C00113000 C 05/23/14 113.0 2.37 2.77
GMCR 140523C00114000 C 05/23/14 114.0 2.18 2.58
GMCR 140523C00115000 C 05/23/14 115.0 1.95 2.37
GMCR 140523C00116000 C 05/23/14 116.0 1.78 2.10
GMCR 140523C00117000 C 05/23/14 117.0 1.64 2.06
GMCR 140523C00118000 C 05/23/14 118.0 1.52 1.90
GMCR 140523C00119000 C 05/23/14 119.0 1.38 1.77
GMCR 140523C00120000 C 05/23/14 120.0 1.23 1.58
GMCR 140523C00121000 C 05/23/14 121.0 1.15 1.50
GMCR 140523C00122000 C 05/23/14 122.0 1.04 1.40
GMCR 140523C00123000 C 05/23/14 123.0 0.94 1.19
GMCR 140523C00124000 C 05/23/14 124.0 0.87 1.19
GMCR 140523P00093000 P 05/23/14 93.0 4.30 4.85
GMCR 140523P00094000 P 05/23/14 94.0 4.75 5.20
GMCR 140523P00095000 P 05/23/14 95.0 5.10 5.65
GMCR 140523P00096000 P 05/23/14 96.0 5.60 6.10
GMCR 140523P00097000 P 05/23/14 97.0 5.95 6.60
GMCR 140523P00098000 P 05/23/14 98.0 6.50 7.10
GMCR 140523P00099000 P 05/23/14 99.0 7.00 7.60
GMCR 140523P00100000 P 05/23/14 100.0 7.80 8.15
GMCR 140523P00101000 P 05/23/14 101.0 8.10 8.75
GMCR 140523P00102000 P 05/23/14 102.0 8.65 9.35
GMCR 140523P00103000 P 05/23/14 103.0 9.25 10.05
GMCR 140523P00104000 P 05/23/14 104.0 9.90 10.60
GMCR 140523P00105000 P 05/23/14 105.0 10.70 11.20
GMCR 140523P00106000 P 05/23/14 106.0 11.10 11.90
GMCR 140523P00107000 P 05/23/14 107.0 11.75 12.55
GMCR 140523P00108000 P 05/23/14 108.0 12.40 13.25
GMCR 140523P00109000 P 05/23/14 109.0 13.10 14.00
GMCR 140523P00110000 P 05/23/14 110.0 14.30 14.75
GMCR 140523P00111000 P 05/23/14 111.0 14.35 15.50
GMCR 140523P00112000 P 05/23/14 112.0 15.15 16.30
GMCR 140523P00113000 P 05/23/14 113.0 15.95 17.25
GMCR 140523P00114000 P 05/23/14 114.0 16.75 17.90
GMCR 140523P00115000 P 05/23/14 115.0 17.55 18.70
GMCR 140523P00116000 P 05/23/14 116.0 17.45 19.95
GMCR 140523P00117000 P 05/23/14 117.0 18.35 20.75
GMCR 140523P00118000 P 05/23/14 118.0 19.10 21.60
GMCR 140523P00119000 P 05/23/14 119.0 19.95 22.45
GMCR 140523P00120000 P 05/23/14 120.0 20.75 23.30
GMCR 140523P00121000 P 05/23/14 121.0 21.75 24.30
GMCR 140523P00122000 P 05/23/14 122.0 22.40 25.05
GMCR 140523P00123000 P 05/23/14 123.0 23.20 26.05
GMCR 140523P00124000 P 05/23/14 124.0 24.30 26.85
GMCR 140530C00088000 C 05/30/14 88.0 13.60 14.85
GMCR 140530C00089000 C 05/30/14 89.0 12.85 14.10
GMCR 140530C00090000 C 05/30/14 90.0 12.25 13.40
GMCR 140530C00091000 C 05/30/14 91.0 11.50 12.45
GMCR 140530C00092000 C 05/30/14 92.0 10.90 11.80
GMCR 140530C00093000 C 05/30/14 93.0 10.30 11.20
GMCR 140530C00094000 C 05/30/14 94.0 9.75 10.65
GMCR 140530C00095000 C 05/30/14 95.0 9.15 10.10
GMCR 140530C00096000 C 05/30/14 96.0 8.65 9.50
GMCR 140530C00097000 C 05/30/14 97.0 8.15 8.90
GMCR 140530C00098000 C 05/30/14 98.0 7.65 8.40
GMCR 140530C00099000 C 05/30/14 99.0 7.20 7.60
GMCR 140530C00100000 C 05/30/14 100.0 6.75 7.15
GMCR 140530C00101000 C 05/30/14 101.0 6.30 6.90
GMCR 140530C00102000 C 05/30/14 102.0 5.85 6.20
GMCR 140530C00103000 C 05/30/14 103.0 5.45 6.10
GMCR 140530C00104000 C 05/30/14 104.0 5.15 5.55
GMCR 140530C00105000 C 05/30/14 105.0 4.70 5.40
GMCR 140530C00106000 C 05/30/14 106.0 4.45 4.95
GMCR 140530C00107000 C 05/30/14 107.0 4.15 4.65
GMCR 140530C00108000 C 05/30/14 108.0 3.75 4.35
GMCR 140530C00109000 C 05/30/14 109.0 3.50 3.95
GMCR 140530C00110000 C 05/30/14 110.0 3.25 3.80
GMCR 140530C00111000 C 05/30/14 111.0 3.05 3.55
GMCR 140530C00112000 C 05/30/14 112.0 2.80 3.35
GMCR 140530C00113000 C 05/30/14 113.0 2.50 3.10
GMCR 140530C00114000 C 05/30/14 114.0 2.39 2.61
GMCR 140530C00115000 C 05/30/14 115.0 2.20 2.62
GMCR 140530C00116000 C 05/30/14 116.0 2.03 2.44
GMCR 140530C00117000 C 05/30/14 117.0 1.86 2.27
GMCR 140530P00088000 P 05/30/14 88.0 2.90 3.35
GMCR 140530P00089000 P 05/30/14 89.0 3.20 3.65
GMCR 140530P00090000 P 05/30/14 90.0 3.50 4.00
GMCR 140530P00091000 P 05/30/14 91.0 3.90 4.35
GMCR 140530P00092000 P 05/30/14 92.0 4.20 4.75
GMCR 140530P00093000 P 05/30/14 93.0 4.60 5.10
GMCR 140530P00094000 P 05/30/14 94.0 5.00 5.55
GMCR 140530P00095000 P 05/30/14 95.0 5.40 5.95
GMCR 140530P00096000 P 05/30/14 96.0 5.85 6.45
GMCR 140530P00097000 P 05/30/14 97.0 6.30 6.90
GMCR 140530P00098000 P 05/30/14 98.0 6.85 7.45
GMCR 140530P00099000 P 05/30/14 99.0 7.40 7.85
GMCR 140530P00100000 P 05/30/14 100.0 7.90 8.45
GMCR 140530P00101000 P 05/30/14 101.0 8.45 8.95
GMCR 140530P00102000 P 05/30/14 102.0 9.00 9.55
GMCR 140530P00103000 P 05/30/14 103.0 9.55 10.25
GMCR 140530P00104000 P 05/30/14 104.0 10.15 10.80
GMCR 140530P00105000 P 05/30/14 105.0 10.90 11.50
GMCR 140530P00106000 P 05/30/14 106.0 11.50 12.15
GMCR 140530P00107000 P 05/30/14 107.0 11.95 12.90
GMCR 140530P00108000 P 05/30/14 108.0 12.70 13.55
GMCR 140530P00109000 P 05/30/14 109.0 13.45 14.25
GMCR 140530P00110000 P 05/30/14 110.0 14.50 15.00
GMCR 140530P00111000 P 05/30/14 111.0 14.95 15.75
GMCR 140530P00112000 P 05/30/14 112.0 15.45 16.55
GMCR 140530P00113000 P 05/30/14 113.0 16.15 17.35
GMCR 140530P00114000 P 05/30/14 114.0 16.95 18.10
GMCR 140530P00115000 P 05/30/14 115.0 17.75 19.00
GMCR 140530P00116000 P 05/30/14 116.0 18.55 19.75
GMCR 140530P00117000 P 05/30/14 117.0 18.45 21.05
GMCR 140621C00035000 C 06/21/14 35.0 62.75 65.95
GMCR 140621C00040000 C 06/21/14 40.0 57.95 60.95
GMCR 140621C00045000 C 06/21/14 45.0 52.85 55.95
GMCR 140621C00050000 C 06/21/14 50.0 47.60 51.05
GMCR 140621C00052500 C 06/21/14 52.5 45.80 48.55
GMCR 140621C00055000 C 06/21/14 55.0 43.40 45.70
GMCR 140621C00057500 C 06/21/14 57.5 40.90 43.60
GMCR 140621C00060000 C 06/21/14 60.0 38.45 39.95
GMCR 140621C00062500 C 06/21/14 62.5 36.00 38.50
GMCR 140621C00065000 C 06/21/14 65.0 33.75 36.15
GMCR 140621C00067500 C 06/21/14 67.5 31.20 33.80
GMCR 140621C00070000 C 06/21/14 70.0 29.05 30.50
GMCR 140621C00072500 C 06/21/14 72.5 26.75 28.10
GMCR 140621C00075000 C 06/21/14 75.0 24.50 25.90
GMCR 140621C00077500 C 06/21/14 77.5 22.40 23.75
GMCR 140621C00080000 C 06/21/14 80.0 20.35 21.65
GMCR 140621C00082500 C 06/21/14 82.5 18.35 19.70
GMCR 140621C00085000 C 06/21/14 85.0 16.50 17.75
GMCR 140621C00087500 C 06/21/14 87.5 14.60 15.90
GMCR 140621C00090000 C 06/21/14 90.0 13.00 13.40
GMCR 140621C00092500 C 06/21/14 92.5 11.50 12.10
GMCR 140621C00095000 C 06/21/14 95.0 10.00 10.70
GMCR 140621C00097500 C 06/21/14 97.5 8.75 9.30
GMCR 140621C00100000 C 06/21/14 100.0 7.65 7.90
GMCR 140621C00105000 C 06/21/14 105.0 5.65 6.00
GMCR 140621C00110000 C 06/21/14 110.0 4.05 4.25
GMCR 140621C00115000 C 06/21/14 115.0 2.92 3.30
GMCR 140621C00120000 C 06/21/14 120.0 2.06 2.29
GMCR 140621C00125000 C 06/21/14 125.0 1.42 1.60
GMCR 140621C00130000 C 06/21/14 130.0 0.96 1.10
GMCR 140621C00135000 C 06/21/14 135.0 0.64 0.85
GMCR 140621C00140000 C 06/21/14 140.0 0.43 0.67
GMCR 140621C00145000 C 06/21/14 145.0 0.26 0.44
GMCR 140621C00150000 C 06/21/14 150.0 0.15 0.34
GMCR 140621C00155000 C 06/21/14 155.0 0.04 0.28
GMCR 140621C00160000 C 06/21/14 160.0 0.00 0.25
GMCR 140621C00165000 C 06/21/14 165.0 0.05 0.24
GMCR 140621C00170000 C 06/21/14 170.0 0.00 0.19
GMCR 140621C00175000 C 06/21/14 175.0 0.00 0.15
GMCR 140621C00180000 C 06/21/14 180.0 0.05 0.13
GMCR 140621P00035000 P 06/21/14 35.0 0.00 0.07
GMCR 140621P00040000 P 06/21/14 40.0 0.00 0.11
GMCR 140621P00045000 P 06/21/14 45.0 0.00 0.13
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 0.27
GMCR 140621P00057500 P 06/21/14 57.5 0.10 0.33
GMCR 140621P00060000 P 06/21/14 60.0 0.20 0.37
GMCR 140621P00062500 P 06/21/14 62.5 0.25 0.43
GMCR 140621P00065000 P 06/21/14 65.0 0.36 0.50
GMCR 140621P00067500 P 06/21/14 67.5 0.54 0.63
GMCR 140621P00070000 P 06/21/14 70.0 0.65 0.82
GMCR 140621P00072500 P 06/21/14 72.5 0.80 1.05
GMCR 140621P00075000 P 06/21/14 75.0 1.11 1.28
GMCR 140621P00077500 P 06/21/14 77.5 1.40 1.66
GMCR 140621P00080000 P 06/21/14 80.0 1.76 2.03
GMCR 140621P00082500 P 06/21/14 82.5 2.28 2.56
GMCR 140621P00085000 P 06/21/14 85.0 2.89 3.15
GMCR 140621P00087500 P 06/21/14 87.5 3.55 3.85
GMCR 140621P00090000 P 06/21/14 90.0 4.30 4.70
GMCR 140621P00092500 P 06/21/14 92.5 5.25 5.60
GMCR 140621P00095000 P 06/21/14 95.0 6.30 6.70
GMCR 140621P00097500 P 06/21/14 97.5 7.45 7.90
GMCR 140621P00100000 P 06/21/14 100.0 9.00 9.25
GMCR 140621P00105000 P 06/21/14 105.0 11.75 12.30
GMCR 140621P00110000 P 06/21/14 110.0 15.05 15.70
GMCR 140621P00115000 P 06/21/14 115.0 18.75 19.65
GMCR 140621P00120000 P 06/21/14 120.0 22.45 23.75
GMCR 140621P00125000 P 06/21/14 125.0 27.50 28.05
GMCR 140621P00130000 P 06/21/14 130.0 31.35 32.65
GMCR 140621P00135000 P 06/21/14 135.0 35.35 37.35
GMCR 140621P00140000 P 06/21/14 140.0 39.90 42.20
GMCR 140621P00145000 P 06/21/14 145.0 44.75 47.20
GMCR 140621P00150000 P 06/21/14 150.0 49.65 52.20
GMCR 140621P00155000 P 06/21/14 155.0 54.25 57.05
GMCR 140621P00160000 P 06/21/14 160.0 59.30 62.05
GMCR 140621P00165000 P 06/21/14 165.0 64.25 67.10
GMCR 140621P00170000 P 06/21/14 170.0 69.15 71.90
GMCR 140621P00175000 P 06/21/14 175.0 74.45 78.00
GMCR 140621P00180000 P 06/21/14 180.0 79.05 82.60
GMCR 140719C00050000 C 07/19/14 50.0 48.20 49.95
GMCR 140719C00055000 C 07/19/14 55.0 43.00 45.80
GMCR 140719C00060000 C 07/19/14 60.0 38.60 40.95
GMCR 140719C00065000 C 07/19/14 65.0 33.75 36.50
GMCR 140719C00070000 C 07/19/14 70.0 29.30 30.80
GMCR 140719C00075000 C 07/19/14 75.0 25.05 26.45
GMCR 140719C00080000 C 07/19/14 80.0 20.95 22.30
GMCR 140719C00085000 C 07/19/14 85.0 17.20 18.45
GMCR 140719C00090000 C 07/19/14 90.0 13.90 14.60
GMCR 140719C00092500 C 07/19/14 92.5 12.35 13.05
GMCR 140719C00095000 C 07/19/14 95.0 11.00 11.65
GMCR 140719C00097500 C 07/19/14 97.5 9.70 10.10
GMCR 140719C00100000 C 07/19/14 100.0 8.55 8.90
GMCR 140719C00105000 C 07/19/14 105.0 6.55 7.10
GMCR 140719C00110000 C 07/19/14 110.0 4.95 5.50
GMCR 140719C00115000 C 07/19/14 115.0 3.70 3.90
GMCR 140719C00120000 C 07/19/14 120.0 2.76 3.15
GMCR 140719C00125000 C 07/19/14 125.0 2.02 2.34
GMCR 140719C00130000 C 07/19/14 130.0 1.39 1.74
GMCR 140719C00135000 C 07/19/14 135.0 1.04 1.34
GMCR 140719C00140000 C 07/19/14 140.0 0.67 0.87
GMCR 140719C00145000 C 07/19/14 145.0 0.47 0.62
GMCR 140719P00050000 P 07/19/14 50.0 0.02 0.24
GMCR 140719P00055000 P 07/19/14 55.0 0.12 0.30
GMCR 140719P00060000 P 07/19/14 60.0 0.29 0.49
GMCR 140719P00065000 P 07/19/14 65.0 0.57 0.78
GMCR 140719P00070000 P 07/19/14 70.0 0.98 1.18
GMCR 140719P00075000 P 07/19/14 75.0 1.57 1.78
GMCR 140719P00080000 P 07/19/14 80.0 2.40 2.68
GMCR 140719P00085000 P 07/19/14 85.0 3.60 4.00
GMCR 140719P00090000 P 07/19/14 90.0 5.20 5.65
GMCR 140719P00092500 P 07/19/14 92.5 6.15 6.65
GMCR 140719P00095000 P 07/19/14 95.0 7.30 7.80
GMCR 140719P00097500 P 07/19/14 97.5 8.55 9.00
GMCR 140719P00100000 P 07/19/14 100.0 9.85 10.35
GMCR 140719P00105000 P 07/19/14 105.0 12.80 13.35
GMCR 140719P00110000 P 07/19/14 110.0 16.05 16.80
GMCR 140719P00115000 P 07/19/14 115.0 19.80 20.70
GMCR 140719P00120000 P 07/19/14 120.0 23.30 24.60
GMCR 140719P00125000 P 07/19/14 125.0 27.40 29.00
GMCR 140719P00130000 P 07/19/14 130.0 31.85 33.35
GMCR 140719P00135000 P 07/19/14 135.0 36.40 38.20
GMCR 140719P00140000 P 07/19/14 140.0 41.10 42.95
GMCR 140719P00145000 P 07/19/14 145.0 44.75 47.50
GMCR 140920C00040000 C 09/20/14 40.0 57.45 61.05
GMCR 140920C00045000 C 09/20/14 45.0 52.75 56.15
GMCR 140920C00050000 C 09/20/14 50.0 48.00 50.85
GMCR 140920C00055000 C 09/20/14 55.0 43.40 46.15
GMCR 140920C00060000 C 09/20/14 60.0 39.25 41.60
GMCR 140920C00065000 C 09/20/14 65.0 34.80 37.25
GMCR 140920C00070000 C 09/20/14 70.0 30.60 32.80
GMCR 140920C00072500 C 09/20/14 72.5 28.60 30.85
GMCR 140920C00075000 C 09/20/14 75.0 26.55 28.45
GMCR 140920C00077500 C 09/20/14 77.5 25.20 26.95
GMCR 140920C00080000 C 09/20/14 80.0 23.25 24.85
GMCR 140920C00082500 C 09/20/14 82.5 21.60 23.20
GMCR 140920C00085000 C 09/20/14 85.0 20.00 21.30
GMCR 140920C00087500 C 09/20/14 87.5 18.45 19.55
GMCR 140920C00090000 C 09/20/14 90.0 17.10 17.90
GMCR 140920C00092500 C 09/20/14 92.5 15.60 16.55
GMCR 140920C00095000 C 09/20/14 95.0 14.35 15.20
GMCR 140920C00097500 C 09/20/14 97.5 13.05 14.00
GMCR 140920C00100000 C 09/20/14 100.0 12.10 12.70
GMCR 140920C00105000 C 09/20/14 105.0 10.05 10.55
GMCR 140920C00110000 C 09/20/14 110.0 8.30 8.90
GMCR 140920C00115000 C 09/20/14 115.0 6.85 7.35
GMCR 140920C00120000 C 09/20/14 120.0 5.60 6.10
GMCR 140920C00125000 C 09/20/14 125.0 4.50 5.05
GMCR 140920C00130000 C 09/20/14 130.0 3.65 4.15
GMCR 140920C00135000 C 09/20/14 135.0 2.95 3.40
GMCR 140920C00140000 C 09/20/14 140.0 2.37 2.75
GMCR 140920C00145000 C 09/20/14 145.0 1.89 2.29
GMCR 140920C00150000 C 09/20/14 150.0 1.53 1.80
GMCR 140920C00155000 C 09/20/14 155.0 1.19 1.57
GMCR 140920C00160000 C 09/20/14 160.0 0.94 1.26
GMCR 140920C00165000 C 09/20/14 165.0 0.76 1.05
GMCR 140920C00170000 C 09/20/14 170.0 0.65 0.89
GMCR 140920C00175000 C 09/20/14 175.0 0.46 0.71
GMCR 140920C00180000 C 09/20/14 180.0 0.30 0.55
GMCR 140920P00040000 P 09/20/14 40.0 0.04 0.25
GMCR 140920P00045000 P 09/20/14 45.0 0.13 0.38
GMCR 140920P00050000 P 09/20/14 50.0 0.32 0.57
GMCR 140920P00055000 P 09/20/14 55.0 0.62 0.87
GMCR 140920P00060000 P 09/20/14 60.0 1.02 1.26
GMCR 140920P00065000 P 09/20/14 65.0 1.57 1.81
GMCR 140920P00070000 P 09/20/14 70.0 2.30 2.66
GMCR 140920P00072500 P 09/20/14 72.5 2.76 3.15
GMCR 140920P00075000 P 09/20/14 75.0 3.40 3.70
GMCR 140920P00077500 P 09/20/14 77.5 3.95 4.40
GMCR 140920P00080000 P 09/20/14 80.0 4.70 5.10
GMCR 140920P00082500 P 09/20/14 82.5 5.55 5.95
GMCR 140920P00085000 P 09/20/14 85.0 6.25 6.75
GMCR 140920P00087500 P 09/20/14 87.5 7.15 7.80
GMCR 140920P00090000 P 09/20/14 90.0 8.20 8.70
GMCR 140920P00092500 P 09/20/14 92.5 9.35 9.85
GMCR 140920P00095000 P 09/20/14 95.0 10.50 11.05
GMCR 140920P00097500 P 09/20/14 97.5 11.70 12.60
GMCR 140920P00100000 P 09/20/14 100.0 13.15 13.85
GMCR 140920P00105000 P 09/20/14 105.0 16.40 16.95
GMCR 140920P00110000 P 09/20/14 110.0 19.30 20.05
GMCR 140920P00115000 P 09/20/14 115.0 22.60 23.70
GMCR 140920P00120000 P 09/20/14 120.0 26.90 27.55
GMCR 140920P00125000 P 09/20/14 125.0 30.70 31.30
GMCR 140920P00130000 P 09/20/14 130.0 34.20 35.75
GMCR 140920P00135000 P 09/20/14 135.0 37.80 40.30
GMCR 140920P00140000 P 09/20/14 140.0 41.75 44.20
GMCR 140920P00145000 P 09/20/14 145.0 46.60 48.70
GMCR 140920P00150000 P 09/20/14 150.0 50.85 53.75
GMCR 140920P00155000 P 09/20/14 155.0 55.65 58.25
GMCR 140920P00160000 P 09/20/14 160.0 60.15 63.10
GMCR 140920P00165000 P 09/20/14 165.0 65.10 67.80
GMCR 140920P00170000 P 09/20/14 170.0 70.30 72.55
GMCR 140920P00175000 P 09/20/14 175.0 75.15 77.90
GMCR 140920P00180000 P 09/20/14 180.0 80.05 82.55
GMCR 141220C00050000 C 12/20/14 50.0 48.85 51.90
GMCR 141220C00055000 C 12/20/14 55.0 44.75 47.50
GMCR 141220C00060000 C 12/20/14 60.0 40.50 43.25
GMCR 141220C00065000 C 12/20/14 65.0 36.40 38.50
GMCR 141220C00070000 C 12/20/14 70.0 32.80 34.75
GMCR 141220C00075000 C 12/20/14 75.0 29.20 31.20
GMCR 141220C00080000 C 12/20/14 80.0 25.80 27.90
GMCR 141220C00085000 C 12/20/14 85.0 23.05 24.25
GMCR 141220C00090000 C 12/20/14 90.0 20.10 21.25
GMCR 141220C00092500 C 12/20/14 92.5 19.00 19.90
GMCR 141220C00095000 C 12/20/14 95.0 17.85 18.75
GMCR 141220C00097500 C 12/20/14 97.5 16.55 17.60
GMCR 141220C00100000 C 12/20/14 100.0 15.60 16.30
GMCR 141220C00105000 C 12/20/14 105.0 13.60 14.25
GMCR 141220C00110000 C 12/20/14 110.0 11.85 12.15
GMCR 141220C00115000 C 12/20/14 115.0 10.10 10.80
GMCR 141220C00120000 C 12/20/14 120.0 8.90 9.40
GMCR 141220C00125000 C 12/20/14 125.0 7.65 8.15
GMCR 141220C00130000 C 12/20/14 130.0 6.60 7.10
GMCR 141220C00135000 C 12/20/14 135.0 5.65 6.20
GMCR 141220C00140000 C 12/20/14 140.0 4.85 5.45
GMCR 141220C00145000 C 12/20/14 145.0 4.15 4.75
GMCR 141220P00050000 P 12/20/14 50.0 0.74 1.42
GMCR 141220P00055000 P 12/20/14 55.0 1.33 2.05
GMCR 141220P00060000 P 12/20/14 60.0 2.10 2.86
GMCR 141220P00065000 P 12/20/14 65.0 3.30 3.75
GMCR 141220P00070000 P 12/20/14 70.0 4.50 4.90
GMCR 141220P00075000 P 12/20/14 75.0 5.85 6.30
GMCR 141220P00080000 P 12/20/14 80.0 7.50 8.00
GMCR 141220P00085000 P 12/20/14 85.0 9.45 10.10
GMCR 141220P00090000 P 12/20/14 90.0 11.60 12.10
GMCR 141220P00092500 P 12/20/14 92.5 12.80 13.30
GMCR 141220P00095000 P 12/20/14 95.0 14.05 14.60
GMCR 141220P00097500 P 12/20/14 97.5 15.40 15.95
GMCR 141220P00100000 P 12/20/14 100.0 16.75 17.35
GMCR 141220P00105000 P 12/20/14 105.0 20.00 20.40
GMCR 141220P00110000 P 12/20/14 110.0 23.20 23.80
GMCR 141220P00115000 P 12/20/14 115.0 26.30 27.25
GMCR 141220P00120000 P 12/20/14 120.0 29.75 30.85
GMCR 141220P00125000 P 12/20/14 125.0 33.55 34.55
GMCR 141220P00130000 P 12/20/14 130.0 37.40 38.50
GMCR 141220P00135000 P 12/20/14 135.0 41.10 42.65
GMCR 141220P00140000 P 12/20/14 140.0 45.30 46.90
GMCR 141220P00145000 P 12/20/14 145.0 49.30 51.25
GMCR 150117C00013000 C 01/17/15 13.0 85.15 87.35
GMCR 150117C00015000 C 01/17/15 15.0 83.15 85.30
GMCR 150117C00018000 C 01/17/15 18.0 80.15 82.35
GMCR 150117C00020000 C 01/17/15 20.0 78.15 80.30
GMCR 150117C00022000 C 01/17/15 22.0 76.15 78.35
GMCR 150117C00025000 C 01/17/15 25.0 73.15 75.30
GMCR 150117C00027000 C 01/17/15 27.0 70.90 73.35
GMCR 150117C00030000 C 01/17/15 30.0 68.20 70.40
GMCR 150117C00032000 C 01/17/15 32.0 66.10 69.05
GMCR 150117C00035000 C 01/17/15 35.0 63.25 66.10
GMCR 150117C00037000 C 01/17/15 37.0 61.20 64.15
GMCR 150117C00040000 C 01/17/15 40.0 58.40 61.30
GMCR 150117C00045000 C 01/17/15 45.0 53.60 56.60
GMCR 150117C00050000 C 01/17/15 50.0 49.00 52.05
GMCR 150117C00052500 C 01/17/15 52.5 47.10 49.85
GMCR 150117C00055000 C 01/17/15 55.0 44.80 47.00
GMCR 150117C00057500 C 01/17/15 57.5 42.75 45.55
GMCR 150117C00060000 C 01/17/15 60.0 40.75 42.90
GMCR 150117C00062500 C 01/17/15 62.5 38.55 40.85
GMCR 150117C00065000 C 01/17/15 65.0 36.90 38.80
GMCR 150117C00067500 C 01/17/15 67.5 34.90 36.85
GMCR 150117C00070000 C 01/17/15 70.0 33.15 35.10
GMCR 150117C00072500 C 01/17/15 72.5 31.45 33.40
GMCR 150117C00075000 C 01/17/15 75.0 29.50 31.40
GMCR 150117C00077500 C 01/17/15 77.5 28.00 29.95
GMCR 150117C00080000 C 01/17/15 80.0 26.45 27.55
GMCR 150117C00082500 C 01/17/15 82.5 25.05 26.35
GMCR 150117C00085000 C 01/17/15 85.0 23.60 24.25
GMCR 150117C00087500 C 01/17/15 87.5 22.10 23.00
GMCR 150117C00090000 C 01/17/15 90.0 20.85 21.65
GMCR 150117C00092500 C 01/17/15 92.5 19.55 20.45
GMCR 150117C00095000 C 01/17/15 95.0 18.30 19.20
GMCR 150117C00097500 C 01/17/15 97.5 17.15 17.60
GMCR 150117C00100000 C 01/17/15 100.0 16.10 16.90
GMCR 150117C00105000 C 01/17/15 105.0 14.15 14.85
GMCR 150117C00110000 C 01/17/15 110.0 12.40 12.90
GMCR 150117C00115000 C 01/17/15 115.0 10.90 11.40
GMCR 150117C00120000 C 01/17/15 120.0 9.35 9.70
GMCR 150117C00125000 C 01/17/15 125.0 8.25 8.70
GMCR 150117C00130000 C 01/17/15 130.0 7.10 7.45
GMCR 150117C00135000 C 01/17/15 135.0 6.10 6.50
GMCR 150117C00140000 C 01/17/15 140.0 5.30 5.60
GMCR 150117C00145000 C 01/17/15 145.0 4.55 4.85
GMCR 150117C00150000 C 01/17/15 150.0 3.90 4.35
GMCR 150117C00155000 C 01/17/15 155.0 3.35 3.85
GMCR 150117C00160000 C 01/17/15 160.0 2.84 3.35
GMCR 150117C00165000 C 01/17/15 165.0 2.49 2.92
GMCR 150117C00170000 C 01/17/15 170.0 2.11 2.55
GMCR 150117C00175000 C 01/17/15 175.0 1.82 2.20
GMCR 150117C00180000 C 01/17/15 180.0 1.56 1.93
GMCR 150117P00013000 P 01/17/15 13.0 0.05 0.08
GMCR 150117P00015000 P 01/17/15 15.0 0.02 0.32
GMCR 150117P00018000 P 01/17/15 18.0 0.01 0.13
GMCR 150117P00020000 P 01/17/15 20.0 0.01 0.15
GMCR 150117P00022000 P 01/17/15 22.0 0.05 0.16
GMCR 150117P00025000 P 01/17/15 25.0 0.05 0.20
GMCR 150117P00027000 P 01/17/15 27.0 0.05 0.22
GMCR 150117P00030000 P 01/17/15 30.0 0.10 0.30
GMCR 150117P00032000 P 01/17/15 32.0 0.12 0.37
GMCR 150117P00035000 P 01/17/15 35.0 0.30 0.48
GMCR 150117P00037000 P 01/17/15 37.0 0.24 0.57
GMCR 150117P00040000 P 01/17/15 40.0 0.46 0.72
GMCR 150117P00045000 P 01/17/15 45.0 0.80 1.11
GMCR 150117P00050000 P 01/17/15 50.0 1.17 1.51
GMCR 150117P00052500 P 01/17/15 52.5 1.48 1.83
GMCR 150117P00055000 P 01/17/15 55.0 1.79 2.16
GMCR 150117P00057500 P 01/17/15 57.5 2.16 2.56
GMCR 150117P00060000 P 01/17/15 60.0 2.65 2.91
GMCR 150117P00062500 P 01/17/15 62.5 3.00 3.45
GMCR 150117P00065000 P 01/17/15 65.0 3.55 3.95
GMCR 150117P00067500 P 01/17/15 67.5 4.10 4.55
GMCR 150117P00070000 P 01/17/15 70.0 4.75 5.15
GMCR 150117P00072500 P 01/17/15 72.5 5.45 5.85
GMCR 150117P00075000 P 01/17/15 75.0 6.20 6.65
GMCR 150117P00077500 P 01/17/15 77.5 7.05 7.50
GMCR 150117P00080000 P 01/17/15 80.0 8.15 8.45
GMCR 150117P00082500 P 01/17/15 82.5 9.15 9.45
GMCR 150117P00085000 P 01/17/15 85.0 10.20 10.45
GMCR 150117P00087500 P 01/17/15 87.5 11.25 11.55
GMCR 150117P00090000 P 01/17/15 90.0 12.40 12.70
GMCR 150117P00092500 P 01/17/15 92.5 13.55 13.90
GMCR 150117P00095000 P 01/17/15 95.0 14.90 15.20
GMCR 150117P00097500 P 01/17/15 97.5 16.25 16.65
GMCR 150117P00100000 P 01/17/15 100.0 17.55 18.05
GMCR 150117P00105000 P 01/17/15 105.0 20.55 21.00
GMCR 150117P00110000 P 01/17/15 110.0 23.90 24.30
GMCR 150117P00115000 P 01/17/15 115.0 26.95 27.95
GMCR 150117P00120000 P 01/17/15 120.0 30.55 31.30
GMCR 150117P00125000 P 01/17/15 125.0 34.15 35.20
GMCR 150117P00130000 P 01/17/15 130.0 38.05 38.95
GMCR 150117P00135000 P 01/17/15 135.0 42.35 43.20
GMCR 150117P00140000 P 01/17/15 140.0 46.50 47.30
GMCR 150117P00145000 P 01/17/15 145.0 50.10 51.45
GMCR 150117P00150000 P 01/17/15 150.0 54.05 55.80
GMCR 150117P00155000 P 01/17/15 155.0 58.55 60.45
GMCR 150117P00160000 P 01/17/15 160.0 63.00 64.80
GMCR 150117P00165000 P 01/17/15 165.0 67.55 69.60
GMCR 150117P00170000 P 01/17/15 170.0 72.15 74.10
GMCR 150117P00175000 P 01/17/15 175.0 76.80 78.65
GMCR 150117P00180000 P 01/17/15 180.0 81.50 83.35
GMCR 160115C00030000 C 01/15/16 30.0 68.35 71.60
GMCR 160115C00035000 C 01/15/16 35.0 64.00 67.30
GMCR 160115C00040000 C 01/15/16 40.0 60.00 63.25
GMCR 160115C00045000 C 01/15/16 45.0 56.15 59.60
GMCR 160115C00050000 C 01/15/16 50.0 52.85 55.85
GMCR 160115C00052500 C 01/15/16 52.5 51.05 54.10
GMCR 160115C00055000 C 01/15/16 55.0 49.40 52.60
GMCR 160115C00057500 C 01/15/16 57.5 47.80 50.95
GMCR 160115C00060000 C 01/15/16 60.0 46.20 48.95
GMCR 160115C00062500 C 01/15/16 62.5 44.65 47.65
GMCR 160115C00065000 C 01/15/16 65.0 43.15 46.20
GMCR 160115C00067500 C 01/15/16 67.5 41.50 44.75
GMCR 160115C00070000 C 01/15/16 70.0 40.05 43.35
GMCR 160115C00072500 C 01/15/16 72.5 38.45 42.10
GMCR 160115C00075000 C 01/15/16 75.0 37.40 40.65
GMCR 160115C00077500 C 01/15/16 77.5 36.00 39.55
GMCR 160115C00080000 C 01/15/16 80.0 34.85 38.10
GMCR 160115C00082500 C 01/15/16 82.5 34.00 36.55
GMCR 160115C00085000 C 01/15/16 85.0 32.95 35.45
GMCR 160115C00087500 C 01/15/16 87.5 32.40 34.10
GMCR 160115C00090000 C 01/15/16 90.0 31.15 32.95
GMCR 160115C00092500 C 01/15/16 92.5 30.10 32.00
GMCR 160115C00095000 C 01/15/16 95.0 28.75 30.95
GMCR 160115C00097500 C 01/15/16 97.5 28.20 30.00
GMCR 160115C00100000 C 01/15/16 100.0 26.95 28.20
GMCR 160115C00105000 C 01/15/16 105.0 25.20 27.35
GMCR 160115C00110000 C 01/15/16 110.0 23.85 25.90
GMCR 160115C00115000 C 01/15/16 115.0 22.05 24.45
GMCR 160115C00120000 C 01/15/16 120.0 21.10 21.80
GMCR 160115C00125000 C 01/15/16 125.0 19.65 20.95
GMCR 160115C00130000 C 01/15/16 130.0 17.55 19.45
GMCR 160115C00135000 C 01/15/16 135.0 17.15 19.05
GMCR 160115C00140000 C 01/15/16 140.0 16.05 17.75
GMCR 160115C00145000 C 01/15/16 145.0 15.00 16.90
GMCR 160115C00150000 C 01/15/16 150.0 14.00 15.75
GMCR 160115C00155000 C 01/15/16 155.0 13.05 14.95
GMCR 160115C00160000 C 01/15/16 160.0 11.80 13.95
GMCR 160115C00165000 C 01/15/16 165.0 11.00 13.15
GMCR 160115C00170000 C 01/15/16 170.0 10.65 12.50
GMCR 160115C00175000 C 01/15/16 175.0 9.90 11.65
GMCR 160115C00180000 C 01/15/16 180.0 9.25 10.40
GMCR 160115P00030000 P 01/15/16 30.0 1.00 1.50
GMCR 160115P00035000 P 01/15/16 35.0 1.68 2.30
GMCR 160115P00040000 P 01/15/16 40.0 2.59 3.50
GMCR 160115P00045000 P 01/15/16 45.0 3.75 4.75
GMCR 160115P00050000 P 01/15/16 50.0 5.10 6.15
GMCR 160115P00052500 P 01/15/16 52.5 6.10 6.90
GMCR 160115P00055000 P 01/15/16 55.0 6.65 7.80
GMCR 160115P00057500 P 01/15/16 57.5 7.50 8.65
GMCR 160115P00060000 P 01/15/16 60.0 8.40 9.30
GMCR 160115P00062500 P 01/15/16 62.5 9.35 10.55
GMCR 160115P00065000 P 01/15/16 65.0 10.50 11.55
GMCR 160115P00067500 P 01/15/16 67.5 11.40 12.65
GMCR 160115P00070000 P 01/15/16 70.0 12.45 13.70
GMCR 160115P00072500 P 01/15/16 72.5 13.60 14.85
GMCR 160115P00075000 P 01/15/16 75.0 14.80 16.00
GMCR 160115P00077500 P 01/15/16 77.5 16.00 17.25
GMCR 160115P00080000 P 01/15/16 80.0 17.30 18.50
GMCR 160115P00082500 P 01/15/16 82.5 18.60 19.85
GMCR 160115P00085000 P 01/15/16 85.0 19.90 21.10
GMCR 160115P00087500 P 01/15/16 87.5 21.30 22.55
GMCR 160115P00090000 P 01/15/16 90.0 22.70 23.95
GMCR 160115P00092500 P 01/15/16 92.5 24.15 25.40
GMCR 160115P00095000 P 01/15/16 95.0 25.15 26.85
GMCR 160115P00097500 P 01/15/16 97.5 27.15 28.40
GMCR 160115P00100000 P 01/15/16 100.0 28.70 30.00
GMCR 160115P00105000 P 01/15/16 105.0 31.80 33.25
GMCR 160115P00110000 P 01/15/16 110.0 35.10 36.75
GMCR 160115P00115000 P 01/15/16 115.0 38.45 40.20
GMCR 160115P00120000 P 01/15/16 120.0 41.90 43.55
GMCR 160115P00125000 P 01/15/16 125.0 45.50 47.00
GMCR 160115P00130000 P 01/15/16 130.0 49.15 51.05
GMCR 160115P00135000 P 01/15/16 135.0 52.85 54.90
GMCR 160115P00140000 P 01/15/16 140.0 56.70 58.90
GMCR 160115P00145000 P 01/15/16 145.0 60.60 62.45
GMCR 160115P00150000 P 01/15/16 150.0 64.50 66.80
GMCR 160115P00155000 P 01/15/16 155.0 68.55 70.85
GMCR 160115P00160000 P 01/15/16 160.0 72.65 75.00
GMCR 160115P00165000 P 01/15/16 165.0 76.80 79.15
GMCR 160115P00170000 P 01/15/16 170.0 81.05 83.05
GMCR 160115P00175000 P 01/15/16 175.0 85.35 87.75
GMCR 160115P00180000 P 01/15/16 180.0 89.65 91.95

OPRA data is delayed 15 minutes.