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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-01-23)Premium Content

Keurig Green Mountain Inc (GMCR)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GMCR 150402C00085000 C 04/02/15 85.0 27.60 30.35
GMCR 150402C00090000 C 04/02/15 90.0 22.60 25.45
GMCR 150402C00095000 C 04/02/15 95.0 17.85 20.25
GMCR 150402C00098000 C 04/02/15 98.0 14.80 17.30
GMCR 150402C00099000 C 04/02/15 99.0 13.75 16.25
GMCR 150402C00100000 C 04/02/15 100.0 12.75 15.25
GMCR 150402C00102000 C 04/02/15 102.0 10.75 13.25
GMCR 150402C00103000 C 04/02/15 103.0 9.70 12.30
GMCR 150402C00104000 C 04/02/15 104.0 8.75 11.30
GMCR 150402C00105000 C 04/02/15 105.0 8.00 10.30
GMCR 150402C00106000 C 04/02/15 106.0 7.05 9.35
GMCR 150402C00107000 C 04/02/15 107.0 6.30 6.90
GMCR 150402C00108000 C 04/02/15 108.0 5.40 5.65
GMCR 150402C00109000 C 04/02/15 109.0 4.55 4.80
GMCR 150402C00110000 C 04/02/15 110.0 3.75 4.00
GMCR 150402C00111000 C 04/02/15 111.0 3.00 3.25
GMCR 150402C00112000 C 04/02/15 112.0 2.39 2.55
GMCR 150402C00113000 C 04/02/15 113.0 1.82 1.97
GMCR 150402C00114000 C 04/02/15 114.0 1.37 1.50
GMCR 150402C00115000 C 04/02/15 115.0 1.02 1.12
GMCR 150402C00116000 C 04/02/15 116.0 0.74 0.82
GMCR 150402C00117000 C 04/02/15 117.0 0.53 0.59
GMCR 150402C00118000 C 04/02/15 118.0 0.37 0.42
GMCR 150402C00119000 C 04/02/15 119.0 0.25 0.32
GMCR 150402C00120000 C 04/02/15 120.0 0.18 0.23
GMCR 150402C00121000 C 04/02/15 121.0 0.12 0.18
GMCR 150402C00122000 C 04/02/15 122.0 0.09 0.13
GMCR 150402C00123000 C 04/02/15 123.0 0.06 0.13
GMCR 150402C00124000 C 04/02/15 124.0 0.04 0.13
GMCR 150402C00125000 C 04/02/15 125.0 0.05 0.11
GMCR 150402C00126000 C 04/02/15 126.0 0.02 0.10
GMCR 150402C00127000 C 04/02/15 127.0 0.00 0.08
GMCR 150402C00128000 C 04/02/15 128.0 0.00 0.11
GMCR 150402C00129000 C 04/02/15 129.0 0.00 0.14
GMCR 150402C00130000 C 04/02/15 130.0 0.00 0.13
GMCR 150402C00131000 C 04/02/15 131.0 0.00 0.11
GMCR 150402C00132000 C 04/02/15 132.0 0.00 0.09
GMCR 150402C00133000 C 04/02/15 133.0 0.00 0.09
GMCR 150402C00134000 C 04/02/15 134.0 0.00 0.09
GMCR 150402C00135000 C 04/02/15 135.0 0.00 0.08
GMCR 150402C00136000 C 04/02/15 136.0 0.00 0.08
GMCR 150402C00137000 C 04/02/15 137.0 0.00 0.08
GMCR 150402C00138000 C 04/02/15 138.0 0.00 0.08
GMCR 150402C00139000 C 04/02/15 139.0 0.00 0.08
GMCR 150402C00140000 C 04/02/15 140.0 0.00 0.08
GMCR 150402C00141000 C 04/02/15 141.0 0.00 0.08
GMCR 150402C00142000 C 04/02/15 142.0 0.00 0.08
GMCR 150402C00143000 C 04/02/15 143.0 0.00 0.08
GMCR 150402C00144000 C 04/02/15 144.0 0.00 0.08
GMCR 150402C00145000 C 04/02/15 145.0 0.00 0.05
GMCR 150402C00150000 C 04/02/15 150.0 0.00 0.08
GMCR 150402C00155000 C 04/02/15 155.0 0.00 0.08
GMCR 150402P00085000 P 04/02/15 85.0 0.00 0.08
GMCR 150402P00090000 P 04/02/15 90.0 0.00 0.08
GMCR 150402P00095000 P 04/02/15 95.0 0.00 0.09
GMCR 150402P00098000 P 04/02/15 98.0 0.00 0.11
GMCR 150402P00099000 P 04/02/15 99.0 0.00 0.13
GMCR 150402P00100000 P 04/02/15 100.0 0.00 0.15
GMCR 150402P00102000 P 04/02/15 102.0 0.02 0.19
GMCR 150402P00103000 P 04/02/15 103.0 0.04 0.16
GMCR 150402P00104000 P 04/02/15 104.0 0.07 0.10
GMCR 150402P00105000 P 04/02/15 105.0 0.09 0.15
GMCR 150402P00106000 P 04/02/15 106.0 0.11 0.19
GMCR 150402P00107000 P 04/02/15 107.0 0.18 0.24
GMCR 150402P00108000 P 04/02/15 108.0 0.27 0.32
GMCR 150402P00109000 P 04/02/15 109.0 0.41 0.46
GMCR 150402P00110000 P 04/02/15 110.0 0.59 0.66
GMCR 150402P00111000 P 04/02/15 111.0 0.85 0.95
GMCR 150402P00112000 P 04/02/15 112.0 1.17 1.27
GMCR 150402P00113000 P 04/02/15 113.0 1.60 1.73
GMCR 150402P00114000 P 04/02/15 114.0 2.13 2.26
GMCR 150402P00115000 P 04/02/15 115.0 2.76 2.88
GMCR 150402P00116000 P 04/02/15 116.0 3.45 3.65
GMCR 150402P00117000 P 04/02/15 117.0 4.20 4.40
GMCR 150402P00118000 P 04/02/15 118.0 5.05 5.25
GMCR 150402P00119000 P 04/02/15 119.0 5.95 6.15
GMCR 150402P00120000 P 04/02/15 120.0 6.80 7.10
GMCR 150402P00121000 P 04/02/15 121.0 7.70 8.05
GMCR 150402P00122000 P 04/02/15 122.0 8.55 8.95
GMCR 150402P00123000 P 04/02/15 123.0 9.40 9.95
GMCR 150402P00124000 P 04/02/15 124.0 10.50 10.95
GMCR 150402P00125000 P 04/02/15 125.0 11.55 11.95
GMCR 150402P00126000 P 04/02/15 126.0 12.55 12.95
GMCR 150402P00127000 P 04/02/15 127.0 13.60 13.95
GMCR 150402P00128000 P 04/02/15 128.0 14.60 14.95
GMCR 150402P00129000 P 04/02/15 129.0 15.60 15.95
GMCR 150402P00130000 P 04/02/15 130.0 15.55 16.95
GMCR 150402P00131000 P 04/02/15 131.0 16.55 18.00
GMCR 150402P00132000 P 04/02/15 132.0 17.55 19.30
GMCR 150402P00133000 P 04/02/15 133.0 17.30 19.95
GMCR 150402P00134000 P 04/02/15 134.0 18.65 20.95
GMCR 150402P00135000 P 04/02/15 135.0 20.60 21.95
GMCR 150402P00136000 P 04/02/15 136.0 20.30 23.30
GMCR 150402P00137000 P 04/02/15 137.0 21.65 23.95
GMCR 150402P00138000 P 04/02/15 138.0 22.65 24.95
GMCR 150402P00139000 P 04/02/15 139.0 23.65 25.95
GMCR 150402P00140000 P 04/02/15 140.0 24.35 28.40
GMCR 150402P00141000 P 04/02/15 141.0 25.40 28.30
GMCR 150402P00142000 P 04/02/15 142.0 26.65 29.30
GMCR 150402P00143000 P 04/02/15 143.0 27.45 30.00
GMCR 150402P00144000 P 04/02/15 144.0 28.35 31.30
GMCR 150402P00145000 P 04/02/15 145.0 29.65 32.00
GMCR 150402P00150000 P 04/02/15 150.0 34.30 37.00
GMCR 150402P00155000 P 04/02/15 155.0 39.35 42.30
GMCR 150410C00095000 C 04/10/15 95.0 17.75 20.30
GMCR 150410C00098000 C 04/10/15 98.0 14.65 17.75
GMCR 150410C00099000 C 04/10/15 99.0 13.85 16.40
GMCR 150410C00100000 C 04/10/15 100.0 12.75 15.35
GMCR 150410C00101000 C 04/10/15 101.0 11.85 14.35
GMCR 150410C00102000 C 04/10/15 102.0 10.90 13.40
GMCR 150410C00103000 C 04/10/15 103.0 10.00 12.40
GMCR 150410C00104000 C 04/10/15 104.0 9.25 11.45
GMCR 150410C00105000 C 04/10/15 105.0 8.55 8.80
GMCR 150410C00106000 C 04/10/15 106.0 7.70 7.90
GMCR 150410C00107000 C 04/10/15 107.0 6.85 7.10
GMCR 150410C00108000 C 04/10/15 108.0 6.05 6.25
GMCR 150410C00109000 C 04/10/15 109.0 5.25 5.50
GMCR 150410C00110000 C 04/10/15 110.0 4.55 4.80
GMCR 150410C00111000 C 04/10/15 111.0 3.90 4.10
GMCR 150410C00112000 C 04/10/15 112.0 3.30 3.50
GMCR 150410C00113000 C 04/10/15 113.0 2.78 2.91
GMCR 150410C00114000 C 04/10/15 114.0 2.28 2.43
GMCR 150410C00115000 C 04/10/15 115.0 1.89 2.03
GMCR 150410C00116000 C 04/10/15 116.0 1.56 1.68
GMCR 150410C00117000 C 04/10/15 117.0 1.28 1.39
GMCR 150410C00118000 C 04/10/15 118.0 1.03 1.14
GMCR 150410C00119000 C 04/10/15 119.0 0.83 0.93
GMCR 150410C00120000 C 04/10/15 120.0 0.67 0.75
GMCR 150410C00121000 C 04/10/15 121.0 0.54 0.62
GMCR 150410C00122000 C 04/10/15 122.0 0.44 0.51
GMCR 150410C00123000 C 04/10/15 123.0 0.35 0.41
GMCR 150410C00124000 C 04/10/15 124.0 0.27 0.34
GMCR 150410C00125000 C 04/10/15 125.0 0.23 0.28
GMCR 150410C00126000 C 04/10/15 126.0 0.20 0.25
GMCR 150410C00127000 C 04/10/15 127.0 0.14 0.24
GMCR 150410C00128000 C 04/10/15 128.0 0.14 0.23
GMCR 150410C00129000 C 04/10/15 129.0 0.12 0.21
GMCR 150410C00130000 C 04/10/15 130.0 0.10 0.17
GMCR 150410C00131000 C 04/10/15 131.0 0.09 0.19
GMCR 150410C00132000 C 04/10/15 132.0 0.07 0.19
GMCR 150410C00133000 C 04/10/15 133.0 0.06 0.17
GMCR 150410C00134000 C 04/10/15 134.0 0.05 0.15
GMCR 150410C00135000 C 04/10/15 135.0 0.04 0.13
GMCR 150410C00136000 C 04/10/15 136.0 0.04 0.13
GMCR 150410C00137000 C 04/10/15 137.0 0.01 0.15
GMCR 150410C00138000 C 04/10/15 138.0 0.00 0.14
GMCR 150410C00139000 C 04/10/15 139.0 0.00 0.13
GMCR 150410C00140000 C 04/10/15 140.0 0.00 0.12
GMCR 150410C00141000 C 04/10/15 141.0 0.00 0.11
GMCR 150410C00142000 C 04/10/15 142.0 0.00 0.10
GMCR 150410C00143000 C 04/10/15 143.0 0.00 0.09
GMCR 150410C00144000 C 04/10/15 144.0 0.00 0.09
GMCR 150410C00145000 C 04/10/15 145.0 0.00 0.09
GMCR 150410C00150000 C 04/10/15 150.0 0.00 0.08
GMCR 150410C00155000 C 04/10/15 155.0 0.00 0.08
GMCR 150410C00160000 C 04/10/15 160.0 0.00 0.08
GMCR 150410P00095000 P 04/10/15 95.0 0.01 0.18
GMCR 150410P00098000 P 04/10/15 98.0 0.05 0.23
GMCR 150410P00099000 P 04/10/15 99.0 0.07 0.22
GMCR 150410P00100000 P 04/10/15 100.0 0.09 0.20
GMCR 150410P00101000 P 04/10/15 101.0 0.11 0.21
GMCR 150410P00102000 P 04/10/15 102.0 0.16 0.22
GMCR 150410P00103000 P 04/10/15 103.0 0.23 0.28
GMCR 150410P00104000 P 04/10/15 104.0 0.29 0.35
GMCR 150410P00105000 P 04/10/15 105.0 0.38 0.44
GMCR 150410P00106000 P 04/10/15 106.0 0.50 0.56
GMCR 150410P00107000 P 04/10/15 107.0 0.65 0.72
GMCR 150410P00108000 P 04/10/15 108.0 0.84 0.91
GMCR 150410P00109000 P 04/10/15 109.0 1.07 1.18
GMCR 150410P00110000 P 04/10/15 110.0 1.35 1.46
GMCR 150410P00111000 P 04/10/15 111.0 1.68 1.80
GMCR 150410P00112000 P 04/10/15 112.0 2.07 2.18
GMCR 150410P00113000 P 04/10/15 113.0 2.51 2.65
GMCR 150410P00114000 P 04/10/15 114.0 3.00 3.20
GMCR 150410P00115000 P 04/10/15 115.0 3.60 3.80
GMCR 150410P00116000 P 04/10/15 116.0 4.25 4.45
GMCR 150410P00117000 P 04/10/15 117.0 4.95 5.15
GMCR 150410P00118000 P 04/10/15 118.0 5.70 5.90
GMCR 150410P00119000 P 04/10/15 119.0 6.50 6.70
GMCR 150410P00120000 P 04/10/15 120.0 7.35 7.55
GMCR 150410P00121000 P 04/10/15 121.0 8.20 8.40
GMCR 150410P00122000 P 04/10/15 122.0 9.10 9.30
GMCR 150410P00123000 P 04/10/15 123.0 10.00 10.25
GMCR 150410P00124000 P 04/10/15 124.0 10.50 11.25
GMCR 150410P00125000 P 04/10/15 125.0 11.55 12.10
GMCR 150410P00126000 P 04/10/15 126.0 12.25 13.05
GMCR 150410P00127000 P 04/10/15 127.0 13.60 14.05
GMCR 150410P00128000 P 04/10/15 128.0 13.00 15.05
GMCR 150410P00129000 P 04/10/15 129.0 14.00 16.05
GMCR 150410P00130000 P 04/10/15 130.0 14.95 17.05
GMCR 150410P00131000 P 04/10/15 131.0 17.30 18.10
GMCR 150410P00132000 P 04/10/15 132.0 17.80 19.00
GMCR 150410P00133000 P 04/10/15 133.0 18.80 20.00
GMCR 150410P00134000 P 04/10/15 134.0 19.80 21.00
GMCR 150410P00135000 P 04/10/15 135.0 20.80 22.00
GMCR 150410P00136000 P 04/10/15 136.0 20.75 23.00
GMCR 150410P00137000 P 04/10/15 137.0 21.85 24.00
GMCR 150410P00138000 P 04/10/15 138.0 22.85 25.30
GMCR 150410P00139000 P 04/10/15 139.0 23.80 26.10
GMCR 150410P00140000 P 04/10/15 140.0 24.70 27.15
GMCR 150410P00141000 P 04/10/15 141.0 25.65 28.30
GMCR 150410P00142000 P 04/10/15 142.0 26.75 28.95
GMCR 150410P00143000 P 04/10/15 143.0 27.35 30.10
GMCR 150410P00144000 P 04/10/15 144.0 28.30 31.05
GMCR 150410P00145000 P 04/10/15 145.0 29.70 32.30
GMCR 150410P00150000 P 04/10/15 150.0 34.40 36.95
GMCR 150410P00155000 P 04/10/15 155.0 39.70 43.00
GMCR 150410P00160000 P 04/10/15 160.0 44.40 47.10
GMCR 150417C00060000 C 04/17/15 60.0 51.55 55.60
GMCR 150417C00065000 C 04/17/15 65.0 46.55 50.60
GMCR 150417C00070000 C 04/17/15 70.0 41.55 45.65
GMCR 150417C00075000 C 04/17/15 75.0 36.65 40.65
GMCR 150417C00080000 C 04/17/15 80.0 31.80 35.45
GMCR 150417C00085000 C 04/17/15 85.0 28.15 30.15
GMCR 150417C00090000 C 04/17/15 90.0 23.05 25.45
GMCR 150417C00095000 C 04/17/15 95.0 18.20 20.35
GMCR 150417C00096000 C 04/17/15 96.0 16.80 19.35
GMCR 150417C00097000 C 04/17/15 97.0 16.00 18.40
GMCR 150417C00098000 C 04/17/15 98.0 15.30 17.30
GMCR 150417C00099000 C 04/17/15 99.0 14.25 16.45
GMCR 150417C00100000 C 04/17/15 100.0 12.95 14.80
GMCR 150417C00101000 C 04/17/15 101.0 12.50 13.30
GMCR 150417C00102000 C 04/17/15 102.0 11.60 12.15
GMCR 150417C00103000 C 04/17/15 103.0 10.70 11.00
GMCR 150417C00104000 C 04/17/15 104.0 9.85 10.10
GMCR 150417C00105000 C 04/17/15 105.0 9.05 9.25
GMCR 150417C00106000 C 04/17/15 106.0 8.20 8.40
GMCR 150417C00107000 C 04/17/15 107.0 7.40 7.60
GMCR 150417C00108000 C 04/17/15 108.0 6.65 6.85
GMCR 150417C00109000 C 04/17/15 109.0 5.90 6.10
GMCR 150417C00110000 C 04/17/15 110.0 5.25 5.45
GMCR 150417C00111000 C 04/17/15 111.0 4.65 4.80
GMCR 150417C00112000 C 04/17/15 112.0 4.05 4.30
GMCR 150417C00113000 C 04/17/15 113.0 3.55 3.70
GMCR 150417C00114000 C 04/17/15 114.0 3.05 3.25
GMCR 150417C00115000 C 04/17/15 115.0 2.67 2.77
GMCR 150417C00116000 C 04/17/15 116.0 2.31 2.39
GMCR 150417C00117000 C 04/17/15 117.0 1.97 2.05
GMCR 150417C00118000 C 04/17/15 118.0 1.70 1.76
GMCR 150417C00119000 C 04/17/15 119.0 1.45 1.52
GMCR 150417C00120000 C 04/17/15 120.0 1.23 1.30
GMCR 150417C00121000 C 04/17/15 121.0 1.03 1.10
GMCR 150417C00122000 C 04/17/15 122.0 0.88 0.94
GMCR 150417C00123000 C 04/17/15 123.0 0.74 0.83
GMCR 150417C00124000 C 04/17/15 124.0 0.62 0.72
GMCR 150417C00125000 C 04/17/15 125.0 0.52 0.61
GMCR 150417C00126000 C 04/17/15 126.0 0.44 0.53
GMCR 150417C00127000 C 04/17/15 127.0 0.37 0.46
GMCR 150417C00128000 C 04/17/15 128.0 0.32 0.40
GMCR 150417C00129000 C 04/17/15 129.0 0.27 0.34
GMCR 150417C00130000 C 04/17/15 130.0 0.23 0.29
GMCR 150417C00131000 C 04/17/15 131.0 0.20 0.25
GMCR 150417C00132000 C 04/17/15 132.0 0.18 0.25
GMCR 150417C00133000 C 04/17/15 133.0 0.15 0.21
GMCR 150417C00134000 C 04/17/15 134.0 0.14 0.19
GMCR 150417C00135000 C 04/17/15 135.0 0.12 0.17
GMCR 150417C00136000 C 04/17/15 136.0 0.10 0.18
GMCR 150417C00137000 C 04/17/15 137.0 0.09 0.17
GMCR 150417C00138000 C 04/17/15 138.0 0.08 0.14
GMCR 150417C00139000 C 04/17/15 139.0 0.06 0.22
GMCR 150417C00140000 C 04/17/15 140.0 0.06 0.15
GMCR 150417C00141000 C 04/17/15 141.0 0.05 0.16
GMCR 150417C00142000 C 04/17/15 142.0 0.04 0.10
GMCR 150417C00143000 C 04/17/15 143.0 0.03 0.16
GMCR 150417C00144000 C 04/17/15 144.0 0.01 0.15
GMCR 150417C00145000 C 04/17/15 145.0 0.03 0.14
GMCR 150417C00146000 C 04/17/15 146.0 0.00 0.13
GMCR 150417C00147000 C 04/17/15 147.0 0.00 0.13
GMCR 150417C00148000 C 04/17/15 148.0 0.00 0.12
GMCR 150417C00149000 C 04/17/15 149.0 0.00 0.11
GMCR 150417C00150000 C 04/17/15 150.0 0.00 0.10
GMCR 150417C00152500 C 04/17/15 152.5 0.00 0.09
GMCR 150417C00155000 C 04/17/15 155.0 0.00 0.09
GMCR 150417C00157500 C 04/17/15 157.5 0.00 0.09
GMCR 150417C00160000 C 04/17/15 160.0 0.00 0.09
GMCR 150417C00165000 C 04/17/15 165.0 0.00 0.08
GMCR 150417C00170000 C 04/17/15 170.0 0.00 0.05
GMCR 150417C00175000 C 04/17/15 175.0 0.00 0.04
GMCR 150417C00180000 C 04/17/15 180.0 0.00 0.08
GMCR 150417C00185000 C 04/17/15 185.0 0.00 0.08
GMCR 150417C00190000 C 04/17/15 190.0 0.00 0.08
GMCR 150417C00195000 C 04/17/15 195.0 0.00 0.08
GMCR 150417P00060000 P 04/17/15 60.0 0.00 0.08
GMCR 150417P00065000 P 04/17/15 65.0 0.00 0.08
GMCR 150417P00070000 P 04/17/15 70.0 0.00 0.08
GMCR 150417P00075000 P 04/17/15 75.0 0.00 0.09
GMCR 150417P00080000 P 04/17/15 80.0 0.00 0.10
GMCR 150417P00085000 P 04/17/15 85.0 0.00 0.13
GMCR 150417P00090000 P 04/17/15 90.0 0.01 0.19
GMCR 150417P00095000 P 04/17/15 95.0 0.09 0.19
GMCR 150417P00096000 P 04/17/15 96.0 0.11 0.19
GMCR 150417P00097000 P 04/17/15 97.0 0.15 0.18
GMCR 150417P00098000 P 04/17/15 98.0 0.18 0.23
GMCR 150417P00099000 P 04/17/15 99.0 0.22 0.27
GMCR 150417P00100000 P 04/17/15 100.0 0.27 0.33
GMCR 150417P00101000 P 04/17/15 101.0 0.34 0.40
GMCR 150417P00102000 P 04/17/15 102.0 0.42 0.48
GMCR 150417P00103000 P 04/17/15 103.0 0.52 0.59
GMCR 150417P00104000 P 04/17/15 104.0 0.65 0.71
GMCR 150417P00105000 P 04/17/15 105.0 0.78 0.85
GMCR 150417P00106000 P 04/17/15 106.0 0.96 1.03
GMCR 150417P00107000 P 04/17/15 107.0 1.16 1.24
GMCR 150417P00108000 P 04/17/15 108.0 1.41 1.49
GMCR 150417P00109000 P 04/17/15 109.0 1.72 1.80
GMCR 150417P00110000 P 04/17/15 110.0 2.02 2.11
GMCR 150417P00111000 P 04/17/15 111.0 2.41 2.49
GMCR 150417P00112000 P 04/17/15 112.0 2.83 2.91
GMCR 150417P00113000 P 04/17/15 113.0 3.25 3.40
GMCR 150417P00114000 P 04/17/15 114.0 3.80 3.95
GMCR 150417P00115000 P 04/17/15 115.0 4.35 4.50
GMCR 150417P00116000 P 04/17/15 116.0 5.00 5.15
GMCR 150417P00117000 P 04/17/15 117.0 5.60 5.80
GMCR 150417P00118000 P 04/17/15 118.0 6.35 6.50
GMCR 150417P00119000 P 04/17/15 119.0 7.10 7.25
GMCR 150417P00120000 P 04/17/15 120.0 7.90 8.05
GMCR 150417P00121000 P 04/17/15 121.0 8.70 8.85
GMCR 150417P00122000 P 04/17/15 122.0 9.55 9.70
GMCR 150417P00123000 P 04/17/15 123.0 10.40 10.60
GMCR 150417P00124000 P 04/17/15 124.0 11.30 11.50
GMCR 150417P00125000 P 04/17/15 125.0 12.20 12.40
GMCR 150417P00126000 P 04/17/15 126.0 13.10 13.30
GMCR 150417P00127000 P 04/17/15 127.0 13.80 14.25
GMCR 150417P00128000 P 04/17/15 128.0 14.00 15.20
GMCR 150417P00129000 P 04/17/15 129.0 14.15 16.20
GMCR 150417P00130000 P 04/17/15 130.0 15.90 17.15
GMCR 150417P00131000 P 04/17/15 131.0 16.10 18.15
GMCR 150417P00132000 P 04/17/15 132.0 17.05 19.10
GMCR 150417P00133000 P 04/17/15 133.0 18.00 20.05
GMCR 150417P00134000 P 04/17/15 134.0 18.90 21.05
GMCR 150417P00135000 P 04/17/15 135.0 19.95 22.10
GMCR 150417P00136000 P 04/17/15 136.0 20.95 23.00
GMCR 150417P00137000 P 04/17/15 137.0 21.75 24.15
GMCR 150417P00138000 P 04/17/15 138.0 23.15 25.00
GMCR 150417P00139000 P 04/17/15 139.0 24.15 26.00
GMCR 150417P00140000 P 04/17/15 140.0 24.90 26.95
GMCR 150417P00141000 P 04/17/15 141.0 26.15 27.95
GMCR 150417P00142000 P 04/17/15 142.0 27.10 28.95
GMCR 150417P00143000 P 04/17/15 143.0 28.10 30.00
GMCR 150417P00144000 P 04/17/15 144.0 28.35 31.00
GMCR 150417P00145000 P 04/17/15 145.0 30.10 32.10
GMCR 150417P00146000 P 04/17/15 146.0 31.00 33.00
GMCR 150417P00147000 P 04/17/15 147.0 32.00 33.95
GMCR 150417P00148000 P 04/17/15 148.0 32.55 35.10
GMCR 150417P00149000 P 04/17/15 149.0 33.75 37.60
GMCR 150417P00150000 P 04/17/15 150.0 34.30 37.75
GMCR 150417P00152500 P 04/17/15 152.5 36.95 39.65
GMCR 150417P00155000 P 04/17/15 155.0 39.30 43.00
GMCR 150417P00157500 P 04/17/15 157.5 42.20 46.10
GMCR 150417P00160000 P 04/17/15 160.0 44.30 48.30
GMCR 150417P00165000 P 04/17/15 165.0 49.30 53.20
GMCR 150417P00170000 P 04/17/15 170.0 54.35 57.60
GMCR 150417P00175000 P 04/17/15 175.0 59.30 62.15
GMCR 150417P00180000 P 04/17/15 180.0 64.60 66.95
GMCR 150417P00185000 P 04/17/15 185.0 69.30 72.65
GMCR 150417P00190000 P 04/17/15 190.0 74.30 77.15
GMCR 150417P00195000 P 04/17/15 195.0 79.40 83.20
GMCR 150424C00095000 C 04/24/15 95.0 17.90 20.55
GMCR 150424C00100000 C 04/24/15 100.0 13.65 14.55
GMCR 150424C00104000 C 04/24/15 104.0 10.25 10.55
GMCR 150424C00105000 C 04/24/15 105.0 9.40 9.75
GMCR 150424C00106000 C 04/24/15 106.0 8.65 8.95
GMCR 150424C00107000 C 04/24/15 107.0 7.90 8.20
GMCR 150424C00108000 C 04/24/15 108.0 7.20 7.50
GMCR 150424C00109000 C 04/24/15 109.0 6.50 6.80
GMCR 150424C00110000 C 04/24/15 110.0 5.90 6.15
GMCR 150424C00111000 C 04/24/15 111.0 5.30 5.55
GMCR 150424C00112000 C 04/24/15 112.0 4.75 4.90
GMCR 150424C00113000 C 04/24/15 113.0 4.20 4.40
GMCR 150424C00114000 C 04/24/15 114.0 3.75 3.90
GMCR 150424C00115000 C 04/24/15 115.0 3.30 3.50
GMCR 150424C00116000 C 04/24/15 116.0 2.96 3.10
GMCR 150424C00117000 C 04/24/15 117.0 2.51 2.70
GMCR 150424C00118000 C 04/24/15 118.0 2.29 2.38
GMCR 150424C00119000 C 04/24/15 119.0 2.00 2.09
GMCR 150424C00120000 C 04/24/15 120.0 1.75 1.84
GMCR 150424C00121000 C 04/24/15 121.0 1.52 1.61
GMCR 150424C00122000 C 04/24/15 122.0 1.32 1.40
GMCR 150424C00123000 C 04/24/15 123.0 1.14 1.22
GMCR 150424C00124000 C 04/24/15 124.0 0.99 1.06
GMCR 150424C00125000 C 04/24/15 125.0 0.86 0.93
GMCR 150424C00126000 C 04/24/15 126.0 0.74 0.81
GMCR 150424C00127000 C 04/24/15 127.0 0.63 0.71
GMCR 150424C00128000 C 04/24/15 128.0 0.55 0.63
GMCR 150424C00129000 C 04/24/15 129.0 0.48 0.56
GMCR 150424C00130000 C 04/24/15 130.0 0.42 0.50
GMCR 150424C00131000 C 04/24/15 131.0 0.37 0.44
GMCR 150424C00132000 C 04/24/15 132.0 0.32 0.39
GMCR 150424C00133000 C 04/24/15 133.0 0.28 0.34
GMCR 150424C00134000 C 04/24/15 134.0 0.25 0.30
GMCR 150424C00135000 C 04/24/15 135.0 0.22 0.27
GMCR 150424C00136000 C 04/24/15 136.0 0.19 0.25
GMCR 150424C00137000 C 04/24/15 137.0 0.17 0.25
GMCR 150424C00138000 C 04/24/15 138.0 0.15 0.25
GMCR 150424C00139000 C 04/24/15 139.0 0.13 0.25
GMCR 150424C00140000 C 04/24/15 140.0 0.12 0.25
GMCR 150424C00141000 C 04/24/15 141.0 0.10 0.25
GMCR 150424C00142000 C 04/24/15 142.0 0.09 0.25
GMCR 150424C00143000 C 04/24/15 143.0 0.07 0.25
GMCR 150424C00144000 C 04/24/15 144.0 0.06 0.24
GMCR 150424C00145000 C 04/24/15 145.0 0.05 0.22
GMCR 150424C00150000 C 04/24/15 150.0 0.01 0.17
GMCR 150424C00155000 C 04/24/15 155.0 0.00 0.13
GMCR 150424C00160000 C 04/24/15 160.0 0.00 0.10
GMCR 150424C00165000 C 04/24/15 165.0 0.00 0.09
GMCR 150424C00170000 C 04/24/15 170.0 0.00 0.09
GMCR 150424P00095000 P 04/24/15 95.0 0.18 0.25
GMCR 150424P00100000 P 04/24/15 100.0 0.50 0.57
GMCR 150424P00104000 P 04/24/15 104.0 1.04 1.12
GMCR 150424P00105000 P 04/24/15 105.0 1.24 1.32
GMCR 150424P00106000 P 04/24/15 106.0 1.45 1.54
GMCR 150424P00107000 P 04/24/15 107.0 1.70 1.80
GMCR 150424P00108000 P 04/24/15 108.0 1.99 2.08
GMCR 150424P00109000 P 04/24/15 109.0 2.32 2.41
GMCR 150424P00110000 P 04/24/15 110.0 2.67 2.77
GMCR 150424P00111000 P 04/24/15 111.0 3.00 3.20
GMCR 150424P00112000 P 04/24/15 112.0 3.45 3.65
GMCR 150424P00113000 P 04/24/15 113.0 3.90 4.10
GMCR 150424P00114000 P 04/24/15 114.0 4.45 4.65
GMCR 150424P00115000 P 04/24/15 115.0 5.00 5.20
GMCR 150424P00116000 P 04/24/15 116.0 5.65 5.80
GMCR 150424P00117000 P 04/24/15 117.0 6.30 6.45
GMCR 150424P00118000 P 04/24/15 118.0 6.95 7.15
GMCR 150424P00119000 P 04/24/15 119.0 7.65 7.85
GMCR 150424P00120000 P 04/24/15 120.0 8.40 8.60
GMCR 150424P00121000 P 04/24/15 121.0 9.20 9.40
GMCR 150424P00122000 P 04/24/15 122.0 9.95 10.20
GMCR 150424P00123000 P 04/24/15 123.0 10.80 11.00
GMCR 150424P00124000 P 04/24/15 124.0 11.65 11.90
GMCR 150424P00125000 P 04/24/15 125.0 12.50 12.70
GMCR 150424P00126000 P 04/24/15 126.0 13.40 13.60
GMCR 150424P00127000 P 04/24/15 127.0 14.25 14.55
GMCR 150424P00128000 P 04/24/15 128.0 15.20 15.45
GMCR 150424P00129000 P 04/24/15 129.0 16.10 16.40
GMCR 150424P00130000 P 04/24/15 130.0 16.40 17.35
GMCR 150424P00131000 P 04/24/15 131.0 16.60 18.80
GMCR 150424P00132000 P 04/24/15 132.0 17.25 19.90
GMCR 150424P00133000 P 04/24/15 133.0 17.70 20.20
GMCR 150424P00134000 P 04/24/15 134.0 18.65 21.85
GMCR 150424P00135000 P 04/24/15 135.0 19.85 22.15
GMCR 150424P00136000 P 04/24/15 136.0 20.85 23.30
GMCR 150424P00137000 P 04/24/15 137.0 21.75 24.25
GMCR 150424P00138000 P 04/24/15 138.0 22.75 25.10
GMCR 150424P00139000 P 04/24/15 139.0 23.75 26.10
GMCR 150424P00140000 P 04/24/15 140.0 24.80 27.10
GMCR 150424P00141000 P 04/24/15 141.0 25.70 28.10
GMCR 150424P00142000 P 04/24/15 142.0 26.70 29.10
GMCR 150424P00143000 P 04/24/15 143.0 27.90 30.40
GMCR 150424P00144000 P 04/24/15 144.0 28.70 31.40
GMCR 150424P00145000 P 04/24/15 145.0 29.75 32.15
GMCR 150424P00150000 P 04/24/15 150.0 34.45 38.00
GMCR 150424P00155000 P 04/24/15 155.0 39.75 43.30
GMCR 150424P00160000 P 04/24/15 160.0 44.45 48.50
GMCR 150424P00165000 P 04/24/15 165.0 49.30 53.20
GMCR 150424P00170000 P 04/24/15 170.0 54.55 58.60
GMCR 150501C00095000 C 05/01/15 95.0 17.95 21.00
GMCR 150501C00100000 C 05/01/15 100.0 14.00 14.25
GMCR 150501C00104000 C 05/01/15 104.0 10.65 10.95
GMCR 150501C00105000 C 05/01/15 105.0 9.85 10.15
GMCR 150501C00106000 C 05/01/15 106.0 9.15 9.40
GMCR 150501C00107000 C 05/01/15 107.0 8.40 8.70
GMCR 150501C00108000 C 05/01/15 108.0 7.75 8.00
GMCR 150501C00109000 C 05/01/15 109.0 7.10 7.35
GMCR 150501C00110000 C 05/01/15 110.0 6.50 6.70
GMCR 150501C00111000 C 05/01/15 111.0 5.85 6.15
GMCR 150501C00112000 C 05/01/15 112.0 5.30 5.55
GMCR 150501C00113000 C 05/01/15 113.0 4.85 5.05
GMCR 150501C00114000 C 05/01/15 114.0 4.35 4.55
GMCR 150501C00115000 C 05/01/15 115.0 3.90 4.15
GMCR 150501C00116000 C 05/01/15 116.0 3.45 3.70
GMCR 150501C00117000 C 05/01/15 117.0 3.15 3.35
GMCR 150501C00118000 C 05/01/15 118.0 2.81 2.97
GMCR 150501C00119000 C 05/01/15 119.0 2.50 2.66
GMCR 150501C00120000 C 05/01/15 120.0 2.22 2.37
GMCR 150501C00121000 C 05/01/15 121.0 1.95 2.12
GMCR 150501C00122000 C 05/01/15 122.0 1.73 1.89
GMCR 150501C00123000 C 05/01/15 123.0 1.54 1.68
GMCR 150501C00124000 C 05/01/15 124.0 1.34 1.49
GMCR 150501C00125000 C 05/01/15 125.0 1.17 1.32
GMCR 150501C00126000 C 05/01/15 126.0 1.06 1.17
GMCR 150501C00127000 C 05/01/15 127.0 0.93 1.04
GMCR 150501C00128000 C 05/01/15 128.0 0.82 0.92
GMCR 150501C00129000 C 05/01/15 129.0 0.72 0.81
GMCR 150501C00130000 C 05/01/15 130.0 0.63 0.71
GMCR 150501C00131000 C 05/01/15 131.0 0.52 0.63
GMCR 150501C00132000 C 05/01/15 132.0 0.47 0.56
GMCR 150501C00133000 C 05/01/15 133.0 0.41 0.49
GMCR 150501C00134000 C 05/01/15 134.0 0.37 0.43
GMCR 150501C00135000 C 05/01/15 135.0 0.26 0.39
GMCR 150501C00136000 C 05/01/15 136.0 0.22 0.35
GMCR 150501C00137000 C 05/01/15 137.0 0.21 0.31
GMCR 150501C00138000 C 05/01/15 138.0 0.16 0.27
GMCR 150501C00139000 C 05/01/15 139.0 0.16 0.25
GMCR 150501C00140000 C 05/01/15 140.0 0.12 0.25
GMCR 150501C00141000 C 05/01/15 141.0 0.11 0.25
GMCR 150501C00142000 C 05/01/15 142.0 0.12 0.25
GMCR 150501C00143000 C 05/01/15 143.0 0.08 0.25
GMCR 150501C00144000 C 05/01/15 144.0 0.09 0.25
GMCR 150501C00145000 C 05/01/15 145.0 0.08 0.25
GMCR 150501C00150000 C 05/01/15 150.0 0.03 0.25
GMCR 150501C00155000 C 05/01/15 155.0 0.00 0.25
GMCR 150501C00160000 C 05/01/15 160.0 0.00 0.25
GMCR 150501C00165000 C 05/01/15 165.0 0.00 0.25
GMCR 150501C00170000 C 05/01/15 170.0 0.00 0.25
GMCR 150501P00095000 P 05/01/15 95.0 0.32 0.41
GMCR 150501P00100000 P 05/01/15 100.0 0.76 0.86
GMCR 150501P00104000 P 05/01/15 104.0 1.43 1.54
GMCR 150501P00105000 P 05/01/15 105.0 1.65 1.77
GMCR 150501P00106000 P 05/01/15 106.0 1.90 2.02
GMCR 150501P00107000 P 05/01/15 107.0 2.19 2.34
GMCR 150501P00108000 P 05/01/15 108.0 2.50 2.63
GMCR 150501P00109000 P 05/01/15 109.0 2.84 3.00
GMCR 150501P00110000 P 05/01/15 110.0 3.15 3.40
GMCR 150501P00111000 P 05/01/15 111.0 3.60 3.85
GMCR 150501P00112000 P 05/01/15 112.0 4.00 4.25
GMCR 150501P00113000 P 05/01/15 113.0 4.50 4.75
GMCR 150501P00114000 P 05/01/15 114.0 5.00 5.25
GMCR 150501P00115000 P 05/01/15 115.0 5.60 5.85
GMCR 150501P00116000 P 05/01/15 116.0 6.20 6.45
GMCR 150501P00117000 P 05/01/15 117.0 6.80 7.00
GMCR 150501P00118000 P 05/01/15 118.0 7.45 7.70
GMCR 150501P00119000 P 05/01/15 119.0 8.15 8.35
GMCR 150501P00120000 P 05/01/15 120.0 8.85 9.15
GMCR 150501P00121000 P 05/01/15 121.0 9.60 9.85
GMCR 150501P00122000 P 05/01/15 122.0 10.40 10.60
GMCR 150501P00123000 P 05/01/15 123.0 11.15 11.40
GMCR 150501P00124000 P 05/01/15 124.0 12.00 12.20
GMCR 150501P00125000 P 05/01/15 125.0 12.80 13.05
GMCR 150501P00126000 P 05/01/15 126.0 13.65 13.90
GMCR 150501P00127000 P 05/01/15 127.0 14.55 14.75
GMCR 150501P00128000 P 05/01/15 128.0 15.40 15.70
GMCR 150501P00129000 P 05/01/15 129.0 16.30 16.60
GMCR 150501P00130000 P 05/01/15 130.0 17.20 17.50
GMCR 150501P00131000 P 05/01/15 131.0 17.75 18.45
GMCR 150501P00132000 P 05/01/15 132.0 18.30 19.70
GMCR 150501P00133000 P 05/01/15 133.0 18.45 21.10
GMCR 150501P00134000 P 05/01/15 134.0 19.25 21.25
GMCR 150501P00135000 P 05/01/15 135.0 20.10 22.80
GMCR 150501P00136000 P 05/01/15 136.0 21.10 23.25
GMCR 150501P00137000 P 05/01/15 137.0 21.85 24.15
GMCR 150501P00138000 P 05/01/15 138.0 22.50 25.80
GMCR 150501P00139000 P 05/01/15 139.0 24.10 26.35
GMCR 150501P00140000 P 05/01/15 140.0 24.45 27.15
GMCR 150501P00141000 P 05/01/15 141.0 25.50 28.35
GMCR 150501P00142000 P 05/01/15 142.0 27.05 29.05
GMCR 150501P00143000 P 05/01/15 143.0 27.70 30.05
GMCR 150501P00144000 P 05/01/15 144.0 28.40 31.05
GMCR 150501P00145000 P 05/01/15 145.0 29.35 32.10
GMCR 150501P00150000 P 05/01/15 150.0 34.45 37.95
GMCR 150501P00155000 P 05/01/15 155.0 39.30 43.20
GMCR 150501P00160000 P 05/01/15 160.0 44.35 48.75
GMCR 150501P00165000 P 05/01/15 165.0 49.30 52.35
GMCR 150501P00170000 P 05/01/15 170.0 54.35 58.80
GMCR 150508C00095000 C 05/08/15 95.0 19.70 20.00
GMCR 150508C00100000 C 05/08/15 100.0 15.70 16.00
GMCR 150508C00104000 C 05/08/15 104.0 12.80 13.10
GMCR 150508C00105000 C 05/08/15 105.0 12.15 12.45
GMCR 150508C00106000 C 05/08/15 106.0 11.50 11.80
GMCR 150508C00107000 C 05/08/15 107.0 10.85 11.15
GMCR 150508C00108000 C 05/08/15 108.0 10.25 10.55
GMCR 150508C00109000 C 05/08/15 109.0 9.65 9.95
GMCR 150508C00110000 C 05/08/15 110.0 9.10 9.40
GMCR 150508C00111000 C 05/08/15 111.0 8.55 8.85
GMCR 150508C00112000 C 05/08/15 112.0 8.00 8.35
GMCR 150508C00113000 C 05/08/15 113.0 7.55 7.80
GMCR 150508C00114000 C 05/08/15 114.0 7.05 7.35
GMCR 150508C00115000 C 05/08/15 115.0 6.60 6.90
GMCR 150508C00116000 C 05/08/15 116.0 6.20 6.50
GMCR 150508C00117000 C 05/08/15 117.0 5.80 6.10
GMCR 150508C00118000 C 05/08/15 118.0 5.40 5.70
GMCR 150508C00119000 C 05/08/15 119.0 5.05 5.35
GMCR 150508C00120000 C 05/08/15 120.0 4.70 5.00
GMCR 150508C00121000 C 05/08/15 121.0 4.40 4.80
GMCR 150508C00122000 C 05/08/15 122.0 4.10 4.35
GMCR 150508C00123000 C 05/08/15 123.0 3.80 4.10
GMCR 150508C00124000 C 05/08/15 124.0 3.55 3.80
GMCR 150508C00125000 C 05/08/15 125.0 3.30 3.55
GMCR 150508C00126000 C 05/08/15 126.0 3.05 3.30
GMCR 150508C00127000 C 05/08/15 127.0 2.84 3.10
GMCR 150508C00128000 C 05/08/15 128.0 2.63 2.85
GMCR 150508C00129000 C 05/08/15 129.0 2.44 2.65
GMCR 150508C00130000 C 05/08/15 130.0 2.26 2.39
GMCR 150508C00131000 C 05/08/15 131.0 2.10 2.30
GMCR 150508C00132000 C 05/08/15 132.0 1.93 2.13
GMCR 150508C00133000 C 05/08/15 133.0 1.78 1.98
GMCR 150508C00134000 C 05/08/15 134.0 1.66 1.84
GMCR 150508C00135000 C 05/08/15 135.0 1.53 1.67
GMCR 150508C00136000 C 05/08/15 136.0 1.39 1.58
GMCR 150508C00137000 C 05/08/15 137.0 1.31 1.47
GMCR 150508C00138000 C 05/08/15 138.0 1.20 1.36
GMCR 150508C00139000 C 05/08/15 139.0 1.10 1.26
GMCR 150508C00140000 C 05/08/15 140.0 1.04 1.30
GMCR 150508C00145000 C 05/08/15 145.0 0.68 0.81
GMCR 150508C00150000 C 05/08/15 150.0 0.45 0.56
GMCR 150508P00095000 P 05/08/15 95.0 1.47 1.59
GMCR 150508P00100000 P 05/08/15 100.0 2.45 2.63
GMCR 150508P00104000 P 05/08/15 104.0 3.50 3.70
GMCR 150508P00105000 P 05/08/15 105.0 3.85 4.05
GMCR 150508P00106000 P 05/08/15 106.0 4.20 4.40
GMCR 150508P00107000 P 05/08/15 107.0 4.55 4.75
GMCR 150508P00108000 P 05/08/15 108.0 4.95 5.15
GMCR 150508P00109000 P 05/08/15 109.0 5.35 5.55
GMCR 150508P00110000 P 05/08/15 110.0 5.80 6.05
GMCR 150508P00111000 P 05/08/15 111.0 6.25 6.45
GMCR 150508P00112000 P 05/08/15 112.0 6.70 6.95
GMCR 150508P00113000 P 05/08/15 113.0 7.20 7.45
GMCR 150508P00114000 P 05/08/15 114.0 7.75 7.95
GMCR 150508P00115000 P 05/08/15 115.0 8.30 8.55
GMCR 150508P00116000 P 05/08/15 116.0 8.90 9.10
GMCR 150508P00117000 P 05/08/15 117.0 9.45 9.70
GMCR 150508P00118000 P 05/08/15 118.0 10.10 10.35
GMCR 150508P00119000 P 05/08/15 119.0 10.75 10.95
GMCR 150508P00120000 P 05/08/15 120.0 11.40 11.65
GMCR 150508P00121000 P 05/08/15 121.0 12.05 12.30
GMCR 150508P00122000 P 05/08/15 122.0 12.75 13.00
GMCR 150508P00123000 P 05/08/15 123.0 13.45 13.70
GMCR 150508P00124000 P 05/08/15 124.0 14.20 14.45
GMCR 150508P00125000 P 05/08/15 125.0 14.95 15.20
GMCR 150508P00126000 P 05/08/15 126.0 15.70 15.95
GMCR 150508P00127000 P 05/08/15 127.0 16.45 16.75
GMCR 150508P00128000 P 05/08/15 128.0 17.25 17.60
GMCR 150508P00129000 P 05/08/15 129.0 18.05 18.35
GMCR 150508P00130000 P 05/08/15 130.0 18.90 19.10
GMCR 150508P00131000 P 05/08/15 131.0 19.70 20.05
GMCR 150508P00132000 P 05/08/15 132.0 20.55 20.85
GMCR 150508P00133000 P 05/08/15 133.0 21.40 21.70
GMCR 150508P00134000 P 05/08/15 134.0 22.25 22.60
GMCR 150508P00135000 P 05/08/15 135.0 23.10 23.45
GMCR 150508P00136000 P 05/08/15 136.0 24.00 24.30
GMCR 150508P00137000 P 05/08/15 137.0 24.90 25.25
GMCR 150508P00138000 P 05/08/15 138.0 25.80 26.10
GMCR 150508P00139000 P 05/08/15 139.0 26.70 27.00
GMCR 150508P00140000 P 05/08/15 140.0 27.60 27.95
GMCR 150508P00145000 P 05/08/15 145.0 30.85 32.65
GMCR 150508P00150000 P 05/08/15 150.0 34.70 37.45
GMCR 150515C00065000 C 05/15/15 65.0 47.85 50.55
GMCR 150515C00070000 C 05/15/15 70.0 42.80 45.60
GMCR 150515C00075000 C 05/15/15 75.0 37.90 40.50
GMCR 150515C00080000 C 05/15/15 80.0 33.05 35.65
GMCR 150515C00085000 C 05/15/15 85.0 28.30 30.85
GMCR 150515C00090000 C 05/15/15 90.0 23.70 26.20
GMCR 150515C00095000 C 05/15/15 95.0 19.95 20.25
GMCR 150515C00100000 C 05/15/15 100.0 16.00 16.30
GMCR 150515C00105000 C 05/15/15 105.0 12.50 12.80
GMCR 150515C00110000 C 05/15/15 110.0 9.50 9.75
GMCR 150515C00115000 C 05/15/15 115.0 7.00 7.25
GMCR 150515C00120000 C 05/15/15 120.0 5.05 5.25
GMCR 150515C00125000 C 05/15/15 125.0 3.60 3.75
GMCR 150515C00130000 C 05/15/15 130.0 2.51 2.62
GMCR 150515C00135000 C 05/15/15 135.0 1.70 1.82
GMCR 150515C00140000 C 05/15/15 140.0 1.18 1.27
GMCR 150515C00145000 C 05/15/15 145.0 0.80 0.89
GMCR 150515C00150000 C 05/15/15 150.0 0.54 0.64
GMCR 150515C00155000 C 05/15/15 155.0 0.37 0.45
GMCR 150515C00160000 C 05/15/15 160.0 0.25 0.31
GMCR 150515C00165000 C 05/15/15 165.0 0.18 0.25
GMCR 150515C00170000 C 05/15/15 170.0 0.10 0.25
GMCR 150515C00175000 C 05/15/15 175.0 0.07 0.25
GMCR 150515C00180000 C 05/15/15 180.0 0.04 0.25
GMCR 150515C00185000 C 05/15/15 185.0 0.02 0.21
GMCR 150515P00065000 P 05/15/15 65.0 0.02 0.22
GMCR 150515P00070000 P 05/15/15 70.0 0.06 0.25
GMCR 150515P00075000 P 05/15/15 75.0 0.15 0.25
GMCR 150515P00080000 P 05/15/15 80.0 0.33 0.38
GMCR 150515P00085000 P 05/15/15 85.0 0.59 0.65
GMCR 150515P00090000 P 05/15/15 90.0 1.01 1.09
GMCR 150515P00095000 P 05/15/15 95.0 1.67 1.78
GMCR 150515P00100000 P 05/15/15 100.0 2.71 2.83
GMCR 150515P00105000 P 05/15/15 105.0 4.15 4.30
GMCR 150515P00110000 P 05/15/15 110.0 6.15 6.30
GMCR 150515P00115000 P 05/15/15 115.0 8.65 8.85
GMCR 150515P00120000 P 05/15/15 120.0 11.70 11.90
GMCR 150515P00125000 P 05/15/15 125.0 15.20 15.40
GMCR 150515P00130000 P 05/15/15 130.0 19.10 19.30
GMCR 150515P00135000 P 05/15/15 135.0 23.30 23.55
GMCR 150515P00140000 P 05/15/15 140.0 27.75 28.10
GMCR 150515P00145000 P 05/15/15 145.0 31.85 32.80
GMCR 150515P00150000 P 05/15/15 150.0 36.60 37.50
GMCR 150515P00155000 P 05/15/15 155.0 40.15 42.30
GMCR 150515P00160000 P 05/15/15 160.0 44.80 47.60
GMCR 150515P00165000 P 05/15/15 165.0 49.50 52.20
GMCR 150515P00170000 P 05/15/15 170.0 54.40 57.10
GMCR 150515P00175000 P 05/15/15 175.0 59.35 62.45
GMCR 150515P00180000 P 05/15/15 180.0 64.40 67.15
GMCR 150515P00185000 P 05/15/15 185.0 69.40 72.15
GMCR 150619C00070000 C 06/19/15 70.0 42.95 46.05
GMCR 150619C00075000 C 06/19/15 75.0 38.10 40.90
GMCR 150619C00080000 C 06/19/15 80.0 33.45 36.00
GMCR 150619C00085000 C 06/19/15 85.0 28.85 31.40
GMCR 150619C00090000 C 06/19/15 90.0 25.10 25.35
GMCR 150619C00095000 C 06/19/15 95.0 21.00 21.30
GMCR 150619C00100000 C 06/19/15 100.0 17.30 17.60
GMCR 150619C00105000 C 06/19/15 105.0 13.95 14.25
GMCR 150619C00110000 C 06/19/15 110.0 11.10 11.35
GMCR 150619C00115000 C 06/19/15 115.0 8.65 8.90
GMCR 150619C00120000 C 06/19/15 120.0 6.65 6.90
GMCR 150619C00125000 C 06/19/15 125.0 5.05 5.25
GMCR 150619C00130000 C 06/19/15 130.0 3.75 4.00
GMCR 150619C00135000 C 06/19/15 135.0 2.74 2.94
GMCR 150619C00140000 C 06/19/15 140.0 2.07 2.24
GMCR 150619C00145000 C 06/19/15 145.0 1.50 1.67
GMCR 150619C00150000 C 06/19/15 150.0 1.10 1.23
GMCR 150619C00155000 C 06/19/15 155.0 0.81 0.91
GMCR 150619C00160000 C 06/19/15 160.0 0.62 0.68
GMCR 150619C00165000 C 06/19/15 165.0 0.44 0.51
GMCR 150619C00170000 C 06/19/15 170.0 0.32 0.37
GMCR 150619C00175000 C 06/19/15 175.0 0.22 0.28
GMCR 150619C00180000 C 06/19/15 180.0 0.16 0.25
GMCR 150619C00185000 C 06/19/15 185.0 0.10 0.25
GMCR 150619C00190000 C 06/19/15 190.0 0.07 0.25
GMCR 150619C00195000 C 06/19/15 195.0 0.04 0.25
GMCR 150619C00200000 C 06/19/15 200.0 0.02 0.25
GMCR 150619C00210000 C 06/19/15 210.0 0.00 0.25
GMCR 150619C00220000 C 06/19/15 220.0 0.00 0.19
GMCR 150619C00230000 C 06/19/15 230.0 0.02 0.13
GMCR 150619P00070000 P 06/19/15 70.0 0.19 0.26
GMCR 150619P00075000 P 06/19/15 75.0 0.35 0.42
GMCR 150619P00080000 P 06/19/15 80.0 0.65 0.71
GMCR 150619P00085000 P 06/19/15 85.0 1.08 1.16
GMCR 150619P00090000 P 06/19/15 90.0 1.73 1.82
GMCR 150619P00095000 P 06/19/15 95.0 2.62 2.76
GMCR 150619P00100000 P 06/19/15 100.0 3.85 4.05
GMCR 150619P00105000 P 06/19/15 105.0 5.55 5.75
GMCR 150619P00110000 P 06/19/15 110.0 7.65 7.85
GMCR 150619P00115000 P 06/19/15 115.0 10.20 10.40
GMCR 150619P00120000 P 06/19/15 120.0 13.20 13.40
GMCR 150619P00125000 P 06/19/15 125.0 16.55 16.80
GMCR 150619P00130000 P 06/19/15 130.0 20.30 20.55
GMCR 150619P00135000 P 06/19/15 135.0 24.30 24.55
GMCR 150619P00140000 P 06/19/15 140.0 28.55 28.80
GMCR 150619P00145000 P 06/19/15 145.0 33.00 33.25
GMCR 150619P00150000 P 06/19/15 150.0 37.55 37.85
GMCR 150619P00155000 P 06/19/15 155.0 40.45 42.55
GMCR 150619P00160000 P 06/19/15 160.0 45.30 47.40
GMCR 150619P00165000 P 06/19/15 165.0 50.15 52.45
GMCR 150619P00170000 P 06/19/15 170.0 55.00 57.40
GMCR 150619P00175000 P 06/19/15 175.0 59.40 62.55
GMCR 150619P00180000 P 06/19/15 180.0 64.85 67.15
GMCR 150619P00185000 P 06/19/15 185.0 69.50 72.45
GMCR 150619P00190000 P 06/19/15 190.0 74.30 77.45
GMCR 150619P00195000 P 06/19/15 195.0 79.40 83.50
GMCR 150619P00200000 P 06/19/15 200.0 84.40 88.55
GMCR 150619P00210000 P 06/19/15 210.0 94.80 98.20
GMCR 150619P00220000 P 06/19/15 220.0 104.35 108.45
GMCR 150619P00230000 P 06/19/15 230.0 114.35 118.60
GMCR 150918C00065000 C 09/18/15 65.0 48.50 51.10
GMCR 150918C00070000 C 09/18/15 70.0 43.85 46.60
GMCR 150918C00075000 C 09/18/15 75.0 39.35 41.95
GMCR 150918C00080000 C 09/18/15 80.0 35.40 35.90
GMCR 150918C00085000 C 09/18/15 85.0 31.55 31.85
GMCR 150918C00090000 C 09/18/15 90.0 27.70 28.05
GMCR 150918C00095000 C 09/18/15 95.0 24.15 24.50
GMCR 150918C00100000 C 09/18/15 100.0 20.90 21.25
GMCR 150918C00105000 C 09/18/15 105.0 17.95 18.30
GMCR 150918C00110000 C 09/18/15 110.0 15.30 15.65
GMCR 150918C00115000 C 09/18/15 115.0 13.00 13.35
GMCR 150918C00120000 C 09/18/15 120.0 10.95 11.25
GMCR 150918C00125000 C 09/18/15 125.0 9.20 9.55
GMCR 150918C00130000 C 09/18/15 130.0 7.65 8.00
GMCR 150918C00135000 C 09/18/15 135.0 6.40 6.75
GMCR 150918C00140000 C 09/18/15 140.0 5.30 5.65
GMCR 150918C00145000 C 09/18/15 145.0 4.40 4.60
GMCR 150918C00150000 C 09/18/15 150.0 3.65 3.80
GMCR 150918C00155000 C 09/18/15 155.0 3.00 3.30
GMCR 150918C00160000 C 09/18/15 160.0 2.41 2.72
GMCR 150918C00165000 C 09/18/15 165.0 1.99 2.26
GMCR 150918C00170000 C 09/18/15 170.0 1.65 1.88
GMCR 150918C00175000 C 09/18/15 175.0 1.34 1.47
GMCR 150918C00180000 C 09/18/15 180.0 1.12 1.32
GMCR 150918C00185000 C 09/18/15 185.0 0.92 1.10
GMCR 150918C00190000 C 09/18/15 190.0 0.76 0.92
GMCR 150918C00195000 C 09/18/15 195.0 0.57 0.78
GMCR 150918C00200000 C 09/18/15 200.0 0.50 0.66
GMCR 150918P00065000 P 09/18/15 65.0 0.66 0.75
GMCR 150918P00070000 P 09/18/15 70.0 1.03 1.14
GMCR 150918P00075000 P 09/18/15 75.0 1.55 1.67
GMCR 150918P00080000 P 09/18/15 80.0 2.23 2.39
GMCR 150918P00085000 P 09/18/15 85.0 3.15 3.35
GMCR 150918P00090000 P 09/18/15 90.0 4.30 4.50
GMCR 150918P00095000 P 09/18/15 95.0 5.75 5.95
GMCR 150918P00100000 P 09/18/15 100.0 7.45 7.65
GMCR 150918P00105000 P 09/18/15 105.0 9.50 9.75
GMCR 150918P00110000 P 09/18/15 110.0 11.85 12.10
GMCR 150918P00115000 P 09/18/15 115.0 14.50 14.75
GMCR 150918P00120000 P 09/18/15 120.0 17.50 17.75
GMCR 150918P00125000 P 09/18/15 125.0 20.70 20.95
GMCR 150918P00130000 P 09/18/15 130.0 24.20 24.45
GMCR 150918P00135000 P 09/18/15 135.0 27.90 28.15
GMCR 150918P00140000 P 09/18/15 140.0 31.80 32.05
GMCR 150918P00145000 P 09/18/15 145.0 35.90 36.20
GMCR 150918P00150000 P 09/18/15 150.0 40.10 40.35
GMCR 150918P00155000 P 09/18/15 155.0 44.50 44.75
GMCR 150918P00160000 P 09/18/15 160.0 48.95 49.25
GMCR 150918P00165000 P 09/18/15 165.0 53.45 53.75
GMCR 150918P00170000 P 09/18/15 170.0 58.15 58.40
GMCR 150918P00175000 P 09/18/15 175.0 62.30 63.15
GMCR 150918P00180000 P 09/18/15 180.0 65.85 67.95
GMCR 150918P00185000 P 09/18/15 185.0 70.65 72.70
GMCR 150918P00190000 P 09/18/15 190.0 75.50 77.65
GMCR 150918P00195000 P 09/18/15 195.0 79.90 84.25
GMCR 150918P00200000 P 09/18/15 200.0 85.05 87.85
GMCR 160115C00030000 C 01/15/16 30.0 81.65 85.90
GMCR 160115C00035000 C 01/15/16 35.0 76.60 80.95
GMCR 160115C00040000 C 01/15/16 40.0 71.65 76.05
GMCR 160115C00045000 C 01/15/16 45.0 66.75 71.20
GMCR 160115C00050000 C 01/15/16 50.0 61.85 66.40
GMCR 160115C00052500 C 01/15/16 52.5 59.50 64.00
GMCR 160115C00055000 C 01/15/16 55.0 57.15 61.70
GMCR 160115C00057500 C 01/15/16 57.5 54.80 59.40
GMCR 160115C00060000 C 01/15/16 60.0 53.55 57.15
GMCR 160115C00062500 C 01/15/16 62.5 51.70 54.45
GMCR 160115C00065000 C 01/15/16 65.0 50.00 52.50
GMCR 160115C00067500 C 01/15/16 67.5 47.35 50.10
GMCR 160115C00070000 C 01/15/16 70.0 45.20 48.20
GMCR 160115C00072500 C 01/15/16 72.5 43.75 44.15
GMCR 160115C00075000 C 01/15/16 75.0 41.65 42.10
GMCR 160115C00077500 C 01/15/16 77.5 39.65 40.15
GMCR 160115C00080000 C 01/15/16 80.0 37.70 38.25
GMCR 160115C00082500 C 01/15/16 82.5 35.85 36.40
GMCR 160115C00085000 C 01/15/16 85.0 34.00 34.55
GMCR 160115C00087500 C 01/15/16 87.5 32.20 32.80
GMCR 160115C00090000 C 01/15/16 90.0 30.60 31.10
GMCR 160115C00092500 C 01/15/16 92.5 29.00 29.50
GMCR 160115C00095000 C 01/15/16 95.0 27.30 27.90
GMCR 160115C00097500 C 01/15/16 97.5 25.65 26.35
GMCR 160115C00100000 C 01/15/16 100.0 24.30 24.90
GMCR 160115C00105000 C 01/15/16 105.0 21.70 22.15
GMCR 160115C00110000 C 01/15/16 110.0 19.20 19.60
GMCR 160115C00115000 C 01/15/16 115.0 16.95 17.35
GMCR 160115C00120000 C 01/15/16 120.0 14.90 15.25
GMCR 160115C00125000 C 01/15/16 125.0 13.00 13.40
GMCR 160115C00130000 C 01/15/16 130.0 11.35 11.70
GMCR 160115C00135000 C 01/15/16 135.0 9.90 10.25
GMCR 160115C00140000 C 01/15/16 140.0 8.55 8.95
GMCR 160115C00145000 C 01/15/16 145.0 7.45 7.75
GMCR 160115C00150000 C 01/15/16 150.0 6.40 6.75
GMCR 160115C00155000 C 01/15/16 155.0 5.50 5.85
GMCR 160115C00160000 C 01/15/16 160.0 4.75 5.05
GMCR 160115C00165000 C 01/15/16 165.0 4.00 4.40
GMCR 160115C00170000 C 01/15/16 170.0 3.50 3.80
GMCR 160115C00175000 C 01/15/16 175.0 3.00 3.25
GMCR 160115C00180000 C 01/15/16 180.0 2.60 2.82
GMCR 160115C00185000 C 01/15/16 185.0 2.15 2.42
GMCR 160115C00190000 C 01/15/16 190.0 1.84 2.08
GMCR 160115C00195000 C 01/15/16 195.0 1.56 1.81
GMCR 160115C00200000 C 01/15/16 200.0 1.34 1.56
GMCR 160115C00210000 C 01/15/16 210.0 0.96 1.15
GMCR 160115C00220000 C 01/15/16 220.0 0.68 0.87
GMCR 160115C00230000 C 01/15/16 230.0 0.49 0.66
GMCR 160115P00030000 P 01/15/16 30.0 0.05 0.15
GMCR 160115P00035000 P 01/15/16 35.0 0.11 0.25
GMCR 160115P00040000 P 01/15/16 40.0 0.21 0.33
GMCR 160115P00045000 P 01/15/16 45.0 0.37 0.50
GMCR 160115P00050000 P 01/15/16 50.0 0.58 0.73
GMCR 160115P00052500 P 01/15/16 52.5 0.72 0.88
GMCR 160115P00055000 P 01/15/16 55.0 0.89 1.04
GMCR 160115P00057500 P 01/15/16 57.5 1.08 1.24
GMCR 160115P00060000 P 01/15/16 60.0 1.30 1.46
GMCR 160115P00062500 P 01/15/16 62.5 1.55 1.71
GMCR 160115P00065000 P 01/15/16 65.0 1.85 2.00
GMCR 160115P00067500 P 01/15/16 67.5 2.17 2.34
GMCR 160115P00070000 P 01/15/16 70.0 2.55 2.74
GMCR 160115P00072500 P 01/15/16 72.5 2.97 3.20
GMCR 160115P00075000 P 01/15/16 75.0 3.40 3.65
GMCR 160115P00077500 P 01/15/16 77.5 3.95 4.20
GMCR 160115P00080000 P 01/15/16 80.0 4.50 4.75
GMCR 160115P00082500 P 01/15/16 82.5 5.10 5.35
GMCR 160115P00085000 P 01/15/16 85.0 5.80 6.05
GMCR 160115P00087500 P 01/15/16 87.5 6.55 6.80
GMCR 160115P00090000 P 01/15/16 90.0 7.35 7.60
GMCR 160115P00092500 P 01/15/16 92.5 8.20 8.45
GMCR 160115P00095000 P 01/15/16 95.0 9.10 9.35
GMCR 160115P00097500 P 01/15/16 97.5 10.05 10.40
GMCR 160115P00100000 P 01/15/16 100.0 11.10 11.35
GMCR 160115P00105000 P 01/15/16 105.0 13.35 13.75
GMCR 160115P00110000 P 01/15/16 110.0 15.80 16.10
GMCR 160115P00115000 P 01/15/16 115.0 18.50 18.80
GMCR 160115P00120000 P 01/15/16 120.0 21.40 21.80
GMCR 160115P00125000 P 01/15/16 125.0 24.55 24.85
GMCR 160115P00130000 P 01/15/16 130.0 27.80 28.15
GMCR 160115P00135000 P 01/15/16 135.0 31.35 31.70
GMCR 160115P00140000 P 01/15/16 140.0 35.00 35.35
GMCR 160115P00145000 P 01/15/16 145.0 38.85 39.20
GMCR 160115P00150000 P 01/15/16 150.0 42.85 43.15
GMCR 160115P00155000 P 01/15/16 155.0 46.90 47.25
GMCR 160115P00160000 P 01/15/16 160.0 51.10 51.80
GMCR 160115P00165000 P 01/15/16 165.0 55.40 55.75
GMCR 160115P00170000 P 01/15/16 170.0 59.80 60.20
GMCR 160115P00175000 P 01/15/16 175.0 64.30 64.90
GMCR 160115P00180000 P 01/15/16 180.0 68.85 69.50
GMCR 160115P00185000 P 01/15/16 185.0 73.45 73.85
GMCR 160115P00190000 P 01/15/16 190.0 78.15 78.55
GMCR 160115P00195000 P 01/15/16 195.0 81.40 83.40
GMCR 160115P00200000 P 01/15/16 200.0 85.85 88.20
GMCR 160115P00210000 P 01/15/16 210.0 95.50 97.85
GMCR 160115P00220000 P 01/15/16 220.0 105.15 107.90
GMCR 160115P00230000 P 01/15/16 230.0 114.50 119.00
GMCR 170120C00060000 C 01/20/17 60.0 56.90 60.25
GMCR 170120C00065000 C 01/20/17 65.0 53.90 54.70
GMCR 170120C00070000 C 01/20/17 70.0 50.25 51.20
GMCR 170120C00075000 C 01/20/17 75.0 46.85 47.80
GMCR 170120C00080000 C 01/20/17 80.0 43.25 44.65
GMCR 170120C00085000 C 01/20/17 85.0 40.90 41.60
GMCR 170120C00090000 C 01/20/17 90.0 37.80 38.75
GMCR 170120C00095000 C 01/20/17 95.0 35.10 36.10
GMCR 170120C00100000 C 01/20/17 100.0 32.70 33.60
GMCR 170120C00105000 C 01/20/17 105.0 30.35 31.20
GMCR 170120C00110000 C 01/20/17 110.0 27.75 29.05
GMCR 170120C00115000 C 01/20/17 115.0 26.00 26.30
GMCR 170120C00120000 C 01/20/17 120.0 23.80 24.30
GMCR 170120C00125000 C 01/20/17 125.0 22.10 22.55
GMCR 170120C00130000 C 01/20/17 130.0 20.25 21.15
GMCR 170120C00135000 C 01/20/17 135.0 18.55 19.45
GMCR 170120C00140000 C 01/20/17 140.0 16.95 17.85
GMCR 170120C00145000 C 01/20/17 145.0 15.75 16.40
GMCR 170120C00150000 C 01/20/17 150.0 14.45 15.00
GMCR 170120C00155000 C 01/20/17 155.0 13.20 13.75
GMCR 170120C00160000 C 01/20/17 160.0 12.00 12.55
GMCR 170120C00165000 C 01/20/17 165.0 10.90 11.25
GMCR 170120C00170000 C 01/20/17 170.0 9.55 10.25
GMCR 170120C00175000 C 01/20/17 175.0 8.95 9.30
GMCR 170120C00180000 C 01/20/17 180.0 7.90 8.40
GMCR 170120C00185000 C 01/20/17 185.0 7.15 7.65
GMCR 170120C00190000 C 01/20/17 190.0 6.45 7.20
GMCR 170120C00195000 C 01/20/17 195.0 6.00 6.50
GMCR 170120C00200000 C 01/20/17 200.0 5.40 5.95
GMCR 170120C00210000 C 01/20/17 210.0 4.35 4.85
GMCR 170120C00220000 C 01/20/17 220.0 3.50 4.00
GMCR 170120C00230000 C 01/20/17 230.0 2.74 3.25
GMCR 170120P00060000 P 01/20/17 60.0 4.80 5.15
GMCR 170120P00065000 P 01/20/17 65.0 5.95 6.50
GMCR 170120P00070000 P 01/20/17 70.0 7.30 7.80
GMCR 170120P00075000 P 01/20/17 75.0 8.85 9.35
GMCR 170120P00080000 P 01/20/17 80.0 10.55 11.05
GMCR 170120P00085000 P 01/20/17 85.0 12.45 13.15
GMCR 170120P00090000 P 01/20/17 90.0 14.55 15.05
GMCR 170120P00095000 P 01/20/17 95.0 16.75 17.10
GMCR 170120P00100000 P 01/20/17 100.0 19.20 19.50
GMCR 170120P00105000 P 01/20/17 105.0 21.70 22.35
GMCR 170120P00110000 P 01/20/17 110.0 24.45 25.50
GMCR 170120P00115000 P 01/20/17 115.0 27.30 27.90
GMCR 170120P00120000 P 01/20/17 120.0 30.20 30.90
GMCR 170120P00125000 P 01/20/17 125.0 33.20 33.85
GMCR 170120P00130000 P 01/20/17 130.0 36.35 37.15
GMCR 170120P00135000 P 01/20/17 135.0 39.55 40.30
GMCR 170120P00140000 P 01/20/17 140.0 42.90 43.70
GMCR 170120P00145000 P 01/20/17 145.0 46.40 47.30
GMCR 170120P00150000 P 01/20/17 150.0 50.00 50.90
GMCR 170120P00155000 P 01/20/17 155.0 53.75 54.50
GMCR 170120P00160000 P 01/20/17 160.0 57.55 58.35
GMCR 170120P00165000 P 01/20/17 165.0 61.35 62.15
GMCR 170120P00170000 P 01/20/17 170.0 65.40 66.15
GMCR 170120P00175000 P 01/20/17 175.0 69.40 70.20
GMCR 170120P00180000 P 01/20/17 180.0 73.60 74.40
GMCR 170120P00185000 P 01/20/17 185.0 77.80 78.60
GMCR 170120P00190000 P 01/20/17 190.0 82.05 82.80
GMCR 170120P00195000 P 01/20/17 195.0 86.35 87.15
GMCR 170120P00200000 P 01/20/17 200.0 90.80 91.55
GMCR 170120P00210000 P 01/20/17 210.0 99.75 100.50
GMCR 170120P00220000 P 01/20/17 220.0 108.95 109.70
GMCR 170120P00230000 P 01/20/17 230.0 118.25 118.95

OPRA data is delayed 15 minutes.