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 (2014-07-25)Premium Content

Keurig Green Mountain Inc (GMCR)
As of Jul 28 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GMCR 140801C00085000 C 08/01/14 85.0 33.00 36.75
GMCR 140801C00090000 C 08/01/14 90.0 28.10 31.75
GMCR 140801C00095000 C 08/01/14 95.0 23.00 26.75
GMCR 140801C00100000 C 08/01/14 100.0 18.00 21.75
GMCR 140801C00101000 C 08/01/14 101.0 17.10 19.40
GMCR 140801C00102000 C 08/01/14 102.0 16.70 18.85
GMCR 140801C00103000 C 08/01/14 103.0 15.95 17.85
GMCR 140801C00104000 C 08/01/14 104.0 14.95 16.40
GMCR 140801C00105000 C 08/01/14 105.0 14.15 15.85
GMCR 140801C00106000 C 08/01/14 106.0 13.15 14.85
GMCR 140801C00107000 C 08/01/14 107.0 12.15 13.85
GMCR 140801C00108000 C 08/01/14 108.0 11.15 12.25
GMCR 140801C00109000 C 08/01/14 109.0 10.20 11.30
GMCR 140801C00110000 C 08/01/14 110.0 9.20 10.25
GMCR 140801C00111000 C 08/01/14 111.0 8.90 9.20
GMCR 140801C00112000 C 08/01/14 112.0 7.20 8.80
GMCR 140801C00113000 C 08/01/14 113.0 6.20 7.35
GMCR 140801C00114000 C 08/01/14 114.0 5.85 6.35
GMCR 140801C00115000 C 08/01/14 115.0 5.10 5.40
GMCR 140801C00116000 C 08/01/14 116.0 4.25 4.55
GMCR 140801C00117000 C 08/01/14 117.0 3.50 3.75
GMCR 140801C00118000 C 08/01/14 118.0 2.82 2.98
GMCR 140801C00119000 C 08/01/14 119.0 2.20 2.33
GMCR 140801C00120000 C 08/01/14 120.0 1.66 1.80
GMCR 140801C00121000 C 08/01/14 121.0 1.23 1.30
GMCR 140801C00122000 C 08/01/14 122.0 0.88 1.00
GMCR 140801C00123000 C 08/01/14 123.0 0.61 0.71
GMCR 140801C00124000 C 08/01/14 124.0 0.44 0.51
GMCR 140801C00125000 C 08/01/14 125.0 0.30 0.35
GMCR 140801C00126000 C 08/01/14 126.0 0.19 0.26
GMCR 140801C00127000 C 08/01/14 127.0 0.12 0.21
GMCR 140801C00128000 C 08/01/14 128.0 0.08 0.15
GMCR 140801C00129000 C 08/01/14 129.0 0.04 0.11
GMCR 140801C00130000 C 08/01/14 130.0 0.07 0.09
GMCR 140801C00131000 C 08/01/14 131.0 0.00 0.08
GMCR 140801C00132000 C 08/01/14 132.0 0.00 0.10
GMCR 140801C00133000 C 08/01/14 133.0 0.00 0.10
GMCR 140801C00134000 C 08/01/14 134.0 0.00 0.10
GMCR 140801C00135000 C 08/01/14 135.0 0.00 0.09
GMCR 140801C00136000 C 08/01/14 136.0 0.00 0.09
GMCR 140801C00137000 C 08/01/14 137.0 0.00 0.09
GMCR 140801C00138000 C 08/01/14 138.0 0.00 0.09
GMCR 140801C00139000 C 08/01/14 139.0 0.00 0.08
GMCR 140801C00140000 C 08/01/14 140.0 0.00 0.08
GMCR 140801C00145000 C 08/01/14 145.0 0.00 0.08
GMCR 140801C00150000 C 08/01/14 150.0 0.00 0.08
GMCR 140801C00155000 C 08/01/14 155.0 0.00 0.08
GMCR 140801P00085000 P 08/01/14 85.0 0.00 0.08
GMCR 140801P00090000 P 08/01/14 90.0 0.00 0.08
GMCR 140801P00095000 P 08/01/14 95.0 0.00 0.08
GMCR 140801P00100000 P 08/01/14 100.0 0.01 0.08
GMCR 140801P00101000 P 08/01/14 101.0 0.00 0.09
GMCR 140801P00102000 P 08/01/14 102.0 0.00 0.09
GMCR 140801P00103000 P 08/01/14 103.0 0.00 0.09
GMCR 140801P00104000 P 08/01/14 104.0 0.00 0.09
GMCR 140801P00105000 P 08/01/14 105.0 0.00 0.09
GMCR 140801P00106000 P 08/01/14 106.0 0.00 0.10
GMCR 140801P00107000 P 08/01/14 107.0 0.00 0.10
GMCR 140801P00108000 P 08/01/14 108.0 0.00 0.10
GMCR 140801P00109000 P 08/01/14 109.0 0.05 0.11
GMCR 140801P00110000 P 08/01/14 110.0 0.03 0.15
GMCR 140801P00111000 P 08/01/14 111.0 0.04 0.16
GMCR 140801P00112000 P 08/01/14 112.0 0.11 0.15
GMCR 140801P00113000 P 08/01/14 113.0 0.11 0.17
GMCR 140801P00114000 P 08/01/14 114.0 0.16 0.25
GMCR 140801P00115000 P 08/01/14 115.0 0.25 0.33
GMCR 140801P00116000 P 08/01/14 116.0 0.40 0.48
GMCR 140801P00117000 P 08/01/14 117.0 0.61 0.70
GMCR 140801P00118000 P 08/01/14 118.0 0.89 0.99
GMCR 140801P00119000 P 08/01/14 119.0 1.26 1.36
GMCR 140801P00120000 P 08/01/14 120.0 1.72 1.83
GMCR 140801P00121000 P 08/01/14 121.0 2.27 2.42
GMCR 140801P00122000 P 08/01/14 122.0 2.91 3.10
GMCR 140801P00123000 P 08/01/14 123.0 3.55 3.85
GMCR 140801P00124000 P 08/01/14 124.0 4.35 4.65
GMCR 140801P00125000 P 08/01/14 125.0 5.20 5.55
GMCR 140801P00126000 P 08/01/14 126.0 6.10 6.45
GMCR 140801P00127000 P 08/01/14 127.0 6.85 7.55
GMCR 140801P00128000 P 08/01/14 128.0 7.55 9.00
GMCR 140801P00129000 P 08/01/14 129.0 8.35 10.00
GMCR 140801P00130000 P 08/01/14 130.0 9.40 10.90
GMCR 140801P00131000 P 08/01/14 131.0 10.30 11.90
GMCR 140801P00132000 P 08/01/14 132.0 11.25 12.90
GMCR 140801P00133000 P 08/01/14 133.0 12.20 13.90
GMCR 140801P00134000 P 08/01/14 134.0 13.20 14.90
GMCR 140801P00135000 P 08/01/14 135.0 14.15 15.90
GMCR 140801P00136000 P 08/01/14 136.0 15.15 17.00
GMCR 140801P00137000 P 08/01/14 137.0 16.15 18.15
GMCR 140801P00138000 P 08/01/14 138.0 16.45 19.05
GMCR 140801P00139000 P 08/01/14 139.0 17.55 20.45
GMCR 140801P00140000 P 08/01/14 140.0 18.25 21.40
GMCR 140801P00145000 P 08/01/14 145.0 23.35 27.00
GMCR 140801P00150000 P 08/01/14 150.0 28.30 31.95
GMCR 140801P00155000 P 08/01/14 155.0 33.25 36.90
GMCR 140808C00095000 C 08/08/14 95.0 24.15 26.25
GMCR 140808C00100000 C 08/08/14 100.0 19.80 21.50
GMCR 140808C00105000 C 08/08/14 105.0 16.00 16.35
GMCR 140808C00106000 C 08/08/14 106.0 15.15 15.50
GMCR 140808C00107000 C 08/08/14 107.0 14.35 14.70
GMCR 140808C00108000 C 08/08/14 108.0 13.55 13.90
GMCR 140808C00109000 C 08/08/14 109.0 12.80 13.15
GMCR 140808C00110000 C 08/08/14 110.0 12.05 12.40
GMCR 140808C00111000 C 08/08/14 111.0 11.35 11.65
GMCR 140808C00112000 C 08/08/14 112.0 10.65 10.95
GMCR 140808C00113000 C 08/08/14 113.0 10.00 10.30
GMCR 140808C00114000 C 08/08/14 114.0 9.35 9.65
GMCR 140808C00115000 C 08/08/14 115.0 8.75 9.00
GMCR 140808C00116000 C 08/08/14 116.0 8.15 8.40
GMCR 140808C00117000 C 08/08/14 117.0 7.60 7.85
GMCR 140808C00118000 C 08/08/14 118.0 7.05 7.30
GMCR 140808C00119000 C 08/08/14 119.0 6.55 6.75
GMCR 140808C00120000 C 08/08/14 120.0 6.05 6.25
GMCR 140808C00121000 C 08/08/14 121.0 5.60 5.80
GMCR 140808C00122000 C 08/08/14 122.0 5.15 5.35
GMCR 140808C00123000 C 08/08/14 123.0 4.70 4.95
GMCR 140808C00124000 C 08/08/14 124.0 4.35 4.50
GMCR 140808C00125000 C 08/08/14 125.0 3.95 4.15
GMCR 140808C00126000 C 08/08/14 126.0 3.60 3.80
GMCR 140808C00127000 C 08/08/14 127.0 3.30 3.50
GMCR 140808C00128000 C 08/08/14 128.0 3.00 3.20
GMCR 140808C00129000 C 08/08/14 129.0 2.75 2.91
GMCR 140808C00130000 C 08/08/14 130.0 2.49 2.64
GMCR 140808C00131000 C 08/08/14 131.0 2.25 2.40
GMCR 140808C00132000 C 08/08/14 132.0 2.03 2.18
GMCR 140808C00133000 C 08/08/14 133.0 1.82 1.97
GMCR 140808C00134000 C 08/08/14 134.0 1.63 1.78
GMCR 140808C00135000 C 08/08/14 135.0 1.48 1.61
GMCR 140808C00136000 C 08/08/14 136.0 1.31 1.46
GMCR 140808C00140000 C 08/08/14 140.0 0.82 0.94
GMCR 140808C00145000 C 08/08/14 145.0 0.45 0.56
GMCR 140808C00150000 C 08/08/14 150.0 0.23 0.33
GMCR 140808C00155000 C 08/08/14 155.0 0.10 0.25
GMCR 140808C00160000 C 08/08/14 160.0 0.03 0.12
GMCR 140808C00165000 C 08/08/14 165.0 0.00 0.12
GMCR 140808C00170000 C 08/08/14 170.0 0.00 0.10
GMCR 140808C00175000 C 08/08/14 175.0 0.00 0.09
GMCR 140808C00180000 C 08/08/14 180.0 0.00 0.08
GMCR 140808P00095000 P 08/08/14 95.0 0.21 0.30
GMCR 140808P00100000 P 08/08/14 100.0 0.53 0.63
GMCR 140808P00105000 P 08/08/14 105.0 1.13 1.26
GMCR 140808P00106000 P 08/08/14 106.0 1.30 1.44
GMCR 140808P00107000 P 08/08/14 107.0 1.48 1.63
GMCR 140808P00108000 P 08/08/14 108.0 1.71 1.85
GMCR 140808P00109000 P 08/08/14 109.0 1.93 2.08
GMCR 140808P00110000 P 08/08/14 110.0 2.19 2.34
GMCR 140808P00111000 P 08/08/14 111.0 2.47 2.63
GMCR 140808P00112000 P 08/08/14 112.0 2.77 2.93
GMCR 140808P00113000 P 08/08/14 113.0 3.10 3.30
GMCR 140808P00114000 P 08/08/14 114.0 3.45 3.65
GMCR 140808P00115000 P 08/08/14 115.0 3.80 4.00
GMCR 140808P00116000 P 08/08/14 116.0 4.25 4.40
GMCR 140808P00117000 P 08/08/14 117.0 4.65 4.85
GMCR 140808P00118000 P 08/08/14 118.0 5.10 5.35
GMCR 140808P00119000 P 08/08/14 119.0 5.60 5.85
GMCR 140808P00120000 P 08/08/14 120.0 6.15 6.30
GMCR 140808P00121000 P 08/08/14 121.0 6.65 6.85
GMCR 140808P00122000 P 08/08/14 122.0 7.20 7.40
GMCR 140808P00123000 P 08/08/14 123.0 7.75 7.95
GMCR 140808P00124000 P 08/08/14 124.0 8.35 8.60
GMCR 140808P00125000 P 08/08/14 125.0 8.95 9.20
GMCR 140808P00126000 P 08/08/14 126.0 9.60 9.90
GMCR 140808P00127000 P 08/08/14 127.0 10.25 10.55
GMCR 140808P00128000 P 08/08/14 128.0 10.95 11.25
GMCR 140808P00129000 P 08/08/14 129.0 11.70 12.05
GMCR 140808P00130000 P 08/08/14 130.0 12.40 12.70
GMCR 140808P00131000 P 08/08/14 131.0 13.15 13.55
GMCR 140808P00132000 P 08/08/14 132.0 13.95 14.25
GMCR 140808P00133000 P 08/08/14 133.0 14.70 15.05
GMCR 140808P00134000 P 08/08/14 134.0 15.55 15.85
GMCR 140808P00135000 P 08/08/14 135.0 16.35 16.70
GMCR 140808P00136000 P 08/08/14 136.0 17.20 17.55
GMCR 140808P00140000 P 08/08/14 140.0 20.70 21.10
GMCR 140808P00145000 P 08/08/14 145.0 24.65 26.50
GMCR 140808P00150000 P 08/08/14 150.0 29.35 31.55
GMCR 140808P00155000 P 08/08/14 155.0 34.20 36.10
GMCR 140808P00160000 P 08/08/14 160.0 39.10 41.45
GMCR 140808P00165000 P 08/08/14 165.0 44.05 45.95
GMCR 140808P00170000 P 08/08/14 170.0 48.30 51.55
GMCR 140808P00175000 P 08/08/14 175.0 53.45 57.30
GMCR 140808P00180000 P 08/08/14 180.0 58.50 62.30
GMCR 140816C00065000 C 08/16/14 65.0 53.10 56.75
GMCR 140816C00070000 C 08/16/14 70.0 47.95 51.65
GMCR 140816C00075000 C 08/16/14 75.0 43.25 46.75
GMCR 140816C00080000 C 08/16/14 80.0 39.10 41.50
GMCR 140816C00085000 C 08/16/14 85.0 33.85 36.00
GMCR 140816C00090000 C 08/16/14 90.0 28.90 31.05
GMCR 140816C00095000 C 08/16/14 95.0 24.35 26.25
GMCR 140816C00100000 C 08/16/14 100.0 20.35 21.10
GMCR 140816C00105000 C 08/16/14 105.0 16.30 16.60
GMCR 140816C00110000 C 08/16/14 110.0 12.45 12.70
GMCR 140816C00111000 C 08/16/14 111.0 11.75 12.10
GMCR 140816C00112000 C 08/16/14 112.0 11.05 11.35
GMCR 140816C00113000 C 08/16/14 113.0 10.50 10.70
GMCR 140816C00114000 C 08/16/14 114.0 9.85 10.10
GMCR 140816C00115000 C 08/16/14 115.0 9.25 9.45
GMCR 140816C00116000 C 08/16/14 116.0 8.65 8.90
GMCR 140816C00117000 C 08/16/14 117.0 8.10 8.35
GMCR 140816C00118000 C 08/16/14 118.0 7.60 7.80
GMCR 140816C00119000 C 08/16/14 119.0 7.05 7.25
GMCR 140816C00120000 C 08/16/14 120.0 6.55 6.75
GMCR 140816C00121000 C 08/16/14 121.0 6.10 6.30
GMCR 140816C00122000 C 08/16/14 122.0 5.65 5.85
GMCR 140816C00123000 C 08/16/14 123.0 5.25 5.45
GMCR 140816C00124000 C 08/16/14 124.0 4.85 5.00
GMCR 140816C00125000 C 08/16/14 125.0 4.50 4.65
GMCR 140816C00126000 C 08/16/14 126.0 4.15 4.30
GMCR 140816C00127000 C 08/16/14 127.0 3.80 3.95
GMCR 140816C00128000 C 08/16/14 128.0 3.50 3.65
GMCR 140816C00129000 C 08/16/14 129.0 3.20 3.35
GMCR 140816C00130000 C 08/16/14 130.0 2.94 3.05
GMCR 140816C00135000 C 08/16/14 135.0 1.86 1.96
GMCR 140816C00140000 C 08/16/14 140.0 1.13 1.24
GMCR 140816C00145000 C 08/16/14 145.0 0.67 0.77
GMCR 140816C00150000 C 08/16/14 150.0 0.40 0.48
GMCR 140816C00155000 C 08/16/14 155.0 0.27 0.28
GMCR 140816C00160000 C 08/16/14 160.0 0.12 0.25
GMCR 140816C00165000 C 08/16/14 165.0 0.04 0.20
GMCR 140816C00170000 C 08/16/14 170.0 0.01 0.13
GMCR 140816C00175000 C 08/16/14 175.0 0.00 0.11
GMCR 140816C00180000 C 08/16/14 180.0 0.00 0.10
GMCR 140816C00185000 C 08/16/14 185.0 0.00 0.09
GMCR 140816C00190000 C 08/16/14 190.0 0.00 0.08
GMCR 140816P00065000 P 08/16/14 65.0 0.00 0.08
GMCR 140816P00070000 P 08/16/14 70.0 0.00 0.08
GMCR 140816P00075000 P 08/16/14 75.0 0.00 0.09
GMCR 140816P00080000 P 08/16/14 80.0 0.04 0.07
GMCR 140816P00085000 P 08/16/14 85.0 0.05 0.15
GMCR 140816P00090000 P 08/16/14 90.0 0.12 0.19
GMCR 140816P00095000 P 08/16/14 95.0 0.34 0.40
GMCR 140816P00100000 P 08/16/14 100.0 0.73 0.82
GMCR 140816P00105000 P 08/16/14 105.0 1.45 1.56
GMCR 140816P00110000 P 08/16/14 110.0 2.62 2.69
GMCR 140816P00111000 P 08/16/14 111.0 2.90 3.00
GMCR 140816P00112000 P 08/16/14 112.0 3.20 3.35
GMCR 140816P00113000 P 08/16/14 113.0 3.55 3.70
GMCR 140816P00114000 P 08/16/14 114.0 3.90 4.05
GMCR 140816P00115000 P 08/16/14 115.0 4.30 4.45
GMCR 140816P00116000 P 08/16/14 116.0 4.70 4.85
GMCR 140816P00117000 P 08/16/14 117.0 5.15 5.30
GMCR 140816P00118000 P 08/16/14 118.0 5.65 5.75
GMCR 140816P00119000 P 08/16/14 119.0 6.10 6.25
GMCR 140816P00120000 P 08/16/14 120.0 6.60 6.80
GMCR 140816P00121000 P 08/16/14 121.0 7.15 7.30
GMCR 140816P00122000 P 08/16/14 122.0 7.70 7.85
GMCR 140816P00123000 P 08/16/14 123.0 8.30 8.45
GMCR 140816P00124000 P 08/16/14 124.0 8.90 9.05
GMCR 140816P00125000 P 08/16/14 125.0 9.50 9.70
GMCR 140816P00126000 P 08/16/14 126.0 10.15 10.40
GMCR 140816P00127000 P 08/16/14 127.0 10.80 11.00
GMCR 140816P00128000 P 08/16/14 128.0 11.50 11.70
GMCR 140816P00129000 P 08/16/14 129.0 12.20 12.40
GMCR 140816P00130000 P 08/16/14 130.0 12.95 13.15
GMCR 140816P00135000 P 08/16/14 135.0 16.80 17.15
GMCR 140816P00140000 P 08/16/14 140.0 20.95 21.40
GMCR 140816P00145000 P 08/16/14 145.0 25.40 26.10
GMCR 140816P00150000 P 08/16/14 150.0 29.55 31.25
GMCR 140816P00155000 P 08/16/14 155.0 34.35 36.10
GMCR 140816P00160000 P 08/16/14 160.0 39.20 41.35
GMCR 140816P00165000 P 08/16/14 165.0 44.15 46.10
GMCR 140816P00170000 P 08/16/14 170.0 49.15 51.30
GMCR 140816P00175000 P 08/16/14 175.0 53.30 56.60
GMCR 140816P00180000 P 08/16/14 180.0 58.40 62.30
GMCR 140816P00185000 P 08/16/14 185.0 63.40 66.95
GMCR 140816P00190000 P 08/16/14 190.0 68.25 71.90
GMCR 140822C00105000 C 08/22/14 105.0 16.50 16.90
GMCR 140822C00106000 C 08/22/14 106.0 15.70 16.10
GMCR 140822C00107000 C 08/22/14 107.0 14.95 15.25
GMCR 140822C00108000 C 08/22/14 108.0 14.20 14.55
GMCR 140822C00109000 C 08/22/14 109.0 13.45 13.80
GMCR 140822C00110000 C 08/22/14 110.0 12.75 13.10
GMCR 140822C00111000 C 08/22/14 111.0 12.05 12.40
GMCR 140822C00112000 C 08/22/14 112.0 11.40 11.70
GMCR 140822C00113000 C 08/22/14 113.0 10.75 11.05
GMCR 140822C00114000 C 08/22/14 114.0 10.15 10.45
GMCR 140822C00115000 C 08/22/14 115.0 9.60 9.85
GMCR 140822C00116000 C 08/22/14 116.0 9.00 9.20
GMCR 140822C00117000 C 08/22/14 117.0 8.45 8.70
GMCR 140822C00118000 C 08/22/14 118.0 7.85 8.10
GMCR 140822C00119000 C 08/22/14 119.0 7.40 7.60
GMCR 140822C00120000 C 08/22/14 120.0 6.90 7.10
GMCR 140822C00121000 C 08/22/14 121.0 6.45 6.65
GMCR 140822C00122000 C 08/22/14 122.0 6.00 6.20
GMCR 140822C00123000 C 08/22/14 123.0 5.55 5.80
GMCR 140822C00124000 C 08/22/14 124.0 5.15 5.35
GMCR 140822C00125000 C 08/22/14 125.0 4.80 5.00
GMCR 140822C00126000 C 08/22/14 126.0 4.40 4.60
GMCR 140822C00127000 C 08/22/14 127.0 4.10 4.30
GMCR 140822C00128000 C 08/22/14 128.0 3.75 3.95
GMCR 140822C00129000 C 08/22/14 129.0 3.45 3.65
GMCR 140822C00130000 C 08/22/14 130.0 3.20 3.40
GMCR 140822C00131000 C 08/22/14 131.0 2.97 3.15
GMCR 140822C00132000 C 08/22/14 132.0 2.65 2.88
GMCR 140822C00133000 C 08/22/14 133.0 2.50 2.65
GMCR 140822C00134000 C 08/22/14 134.0 2.21 2.42
GMCR 140822C00135000 C 08/22/14 135.0 2.10 2.23
GMCR 140822C00136000 C 08/22/14 136.0 1.91 2.05
GMCR 140822C00137000 C 08/22/14 137.0 1.76 1.87
GMCR 140822C00138000 C 08/22/14 138.0 1.56 1.73
GMCR 140822C00139000 C 08/22/14 139.0 1.42 1.58
GMCR 140822C00140000 C 08/22/14 140.0 1.30 1.44
GMCR 140822C00141000 C 08/22/14 141.0 1.17 1.34
GMCR 140822C00142000 C 08/22/14 142.0 1.07 1.22
GMCR 140822C00143000 C 08/22/14 143.0 0.96 1.11
GMCR 140822C00144000 C 08/22/14 144.0 0.88 1.02
GMCR 140822C00145000 C 08/22/14 145.0 0.80 0.94
GMCR 140822C00150000 C 08/22/14 150.0 0.47 0.59
GMCR 140822C00155000 C 08/22/14 155.0 0.26 0.39
GMCR 140822C00160000 C 08/22/14 160.0 0.14 0.25
GMCR 140822C00165000 C 08/22/14 165.0 0.07 0.25
GMCR 140822C00170000 C 08/22/14 170.0 0.02 0.22
GMCR 140822C00175000 C 08/22/14 175.0 0.00 0.15
GMCR 140822C00180000 C 08/22/14 180.0 0.00 0.12
GMCR 140822C00185000 C 08/22/14 185.0 0.00 0.11
GMCR 140822P00105000 P 08/22/14 105.0 1.63 1.82
GMCR 140822P00106000 P 08/22/14 106.0 1.82 2.02
GMCR 140822P00107000 P 08/22/14 107.0 2.14 2.22
GMCR 140822P00108000 P 08/22/14 108.0 2.38 2.46
GMCR 140822P00109000 P 08/22/14 109.0 2.61 2.73
GMCR 140822P00110000 P 08/22/14 110.0 2.91 3.05
GMCR 140822P00111000 P 08/22/14 111.0 3.15 3.35
GMCR 140822P00112000 P 08/22/14 112.0 3.50 3.70
GMCR 140822P00113000 P 08/22/14 113.0 3.85 4.05
GMCR 140822P00114000 P 08/22/14 114.0 4.25 4.40
GMCR 140822P00115000 P 08/22/14 115.0 4.65 4.80
GMCR 140822P00116000 P 08/22/14 116.0 5.05 5.25
GMCR 140822P00117000 P 08/22/14 117.0 5.50 5.65
GMCR 140822P00118000 P 08/22/14 118.0 5.95 6.15
GMCR 140822P00119000 P 08/22/14 119.0 6.40 6.65
GMCR 140822P00120000 P 08/22/14 120.0 6.95 7.10
GMCR 140822P00121000 P 08/22/14 121.0 7.45 7.65
GMCR 140822P00122000 P 08/22/14 122.0 8.00 8.20
GMCR 140822P00123000 P 08/22/14 123.0 8.60 8.80
GMCR 140822P00124000 P 08/22/14 124.0 9.20 9.40
GMCR 140822P00125000 P 08/22/14 125.0 9.80 10.05
GMCR 140822P00126000 P 08/22/14 126.0 10.45 10.65
GMCR 140822P00127000 P 08/22/14 127.0 11.10 11.30
GMCR 140822P00128000 P 08/22/14 128.0 11.75 12.00
GMCR 140822P00129000 P 08/22/14 129.0 12.45 12.70
GMCR 140822P00130000 P 08/22/14 130.0 13.20 13.45
GMCR 140822P00131000 P 08/22/14 131.0 14.00 14.15
GMCR 140822P00132000 P 08/22/14 132.0 14.65 15.00
GMCR 140822P00133000 P 08/22/14 133.0 15.40 15.70
GMCR 140822P00134000 P 08/22/14 134.0 16.20 16.55
GMCR 140822P00135000 P 08/22/14 135.0 16.95 17.30
GMCR 140822P00136000 P 08/22/14 136.0 17.80 18.20
GMCR 140822P00137000 P 08/22/14 137.0 18.60 18.95
GMCR 140822P00138000 P 08/22/14 138.0 19.45 19.80
GMCR 140822P00139000 P 08/22/14 139.0 20.30 20.65
GMCR 140822P00140000 P 08/22/14 140.0 21.20 21.55
GMCR 140822P00141000 P 08/22/14 141.0 22.10 22.45
GMCR 140822P00142000 P 08/22/14 142.0 23.00 23.35
GMCR 140822P00143000 P 08/22/14 143.0 23.90 24.25
GMCR 140822P00144000 P 08/22/14 144.0 24.80 25.15
GMCR 140822P00145000 P 08/22/14 145.0 25.70 26.10
GMCR 140822P00150000 P 08/22/14 150.0 29.70 31.40
GMCR 140822P00155000 P 08/22/14 155.0 34.45 36.35
GMCR 140822P00160000 P 08/22/14 160.0 39.30 41.30
GMCR 140822P00165000 P 08/22/14 165.0 44.20 46.45
GMCR 140822P00170000 P 08/22/14 170.0 49.15 51.30
GMCR 140822P00175000 P 08/22/14 175.0 54.10 56.50
GMCR 140822P00180000 P 08/22/14 180.0 58.80 62.30
GMCR 140822P00185000 P 08/22/14 185.0 63.40 67.30
GMCR 140829C00110000 C 08/29/14 110.0 13.05 13.45
GMCR 140829C00111000 C 08/29/14 111.0 12.40 12.75
GMCR 140829C00112000 C 08/29/14 112.0 11.80 12.10
GMCR 140829C00113000 C 08/29/14 113.0 11.15 11.45
GMCR 140829C00114000 C 08/29/14 114.0 10.55 10.85
GMCR 140829C00115000 C 08/29/14 115.0 9.95 10.25
GMCR 140829C00116000 C 08/29/14 116.0 9.40 9.65
GMCR 140829C00117000 C 08/29/14 117.0 8.85 9.10
GMCR 140829C00118000 C 08/29/14 118.0 8.30 8.55
GMCR 140829C00119000 C 08/29/14 119.0 7.80 8.00
GMCR 140829C00120000 C 08/29/14 120.0 7.30 7.55
GMCR 140829C00121000 C 08/29/14 121.0 6.85 7.05
GMCR 140829C00122000 C 08/29/14 122.0 6.40 6.60
GMCR 140829C00123000 C 08/29/14 123.0 5.95 6.20
GMCR 140829C00124000 C 08/29/14 124.0 5.55 5.80
GMCR 140829C00125000 C 08/29/14 125.0 5.20 5.40
GMCR 140829C00126000 C 08/29/14 126.0 4.80 5.00
GMCR 140829C00127000 C 08/29/14 127.0 4.45 4.70
GMCR 140829C00128000 C 08/29/14 128.0 4.15 4.35
GMCR 140829C00129000 C 08/29/14 129.0 3.80 4.05
GMCR 140829C00130000 C 08/29/14 130.0 3.55 3.75
GMCR 140829C00131000 C 08/29/14 131.0 3.25 3.45
GMCR 140829C00132000 C 08/29/14 132.0 3.00 3.20
GMCR 140829C00133000 C 08/29/14 133.0 2.77 2.93
GMCR 140829C00134000 C 08/29/14 134.0 2.55 2.71
GMCR 140829C00135000 C 08/29/14 135.0 2.34 2.50
GMCR 140829C00136000 C 08/29/14 136.0 2.15 2.30
GMCR 140829C00137000 C 08/29/14 137.0 1.98 2.12
GMCR 140829C00138000 C 08/29/14 138.0 1.82 1.95
GMCR 140829C00139000 C 08/29/14 139.0 1.64 1.80
GMCR 140829C00140000 C 08/29/14 140.0 1.49 1.66
GMCR 140829C00145000 C 08/29/14 145.0 0.95 1.10
GMCR 140829C00150000 C 08/29/14 150.0 0.57 0.71
GMCR 140829C00155000 C 08/29/14 155.0 0.34 0.47
GMCR 140829C00160000 C 08/29/14 160.0 0.19 0.32
GMCR 140829C00165000 C 08/29/14 165.0 0.10 0.25
GMCR 140829C00170000 C 08/29/14 170.0 0.04 0.25
GMCR 140829P00110000 P 08/29/14 110.0 3.20 3.40
GMCR 140829P00111000 P 08/29/14 111.0 3.55 3.70
GMCR 140829P00112000 P 08/29/14 112.0 3.90 4.05
GMCR 140829P00113000 P 08/29/14 113.0 4.25 4.40
GMCR 140829P00114000 P 08/29/14 114.0 4.65 4.80
GMCR 140829P00115000 P 08/29/14 115.0 5.05 5.20
GMCR 140829P00116000 P 08/29/14 116.0 5.45 5.60
GMCR 140829P00117000 P 08/29/14 117.0 5.90 6.05
GMCR 140829P00118000 P 08/29/14 118.0 6.35 6.55
GMCR 140829P00119000 P 08/29/14 119.0 6.85 7.05
GMCR 140829P00120000 P 08/29/14 120.0 7.35 7.55
GMCR 140829P00121000 P 08/29/14 121.0 7.90 8.05
GMCR 140829P00122000 P 08/29/14 122.0 8.45 8.60
GMCR 140829P00123000 P 08/29/14 123.0 9.00 9.20
GMCR 140829P00124000 P 08/29/14 124.0 9.60 9.80
GMCR 140829P00125000 P 08/29/14 125.0 10.20 10.40
GMCR 140829P00126000 P 08/29/14 126.0 10.85 11.05
GMCR 140829P00127000 P 08/29/14 127.0 11.50 11.70
GMCR 140829P00128000 P 08/29/14 128.0 12.15 12.40
GMCR 140829P00129000 P 08/29/14 129.0 12.85 13.10
GMCR 140829P00130000 P 08/29/14 130.0 13.55 13.80
GMCR 140829P00131000 P 08/29/14 131.0 14.30 14.55
GMCR 140829P00132000 P 08/29/14 132.0 14.95 15.30
GMCR 140829P00133000 P 08/29/14 133.0 15.75 16.05
GMCR 140829P00134000 P 08/29/14 134.0 16.50 16.80
GMCR 140829P00135000 P 08/29/14 135.0 17.30 17.60
GMCR 140829P00136000 P 08/29/14 136.0 18.10 18.45
GMCR 140829P00137000 P 08/29/14 137.0 18.90 19.25
GMCR 140829P00138000 P 08/29/14 138.0 19.75 20.10
GMCR 140829P00139000 P 08/29/14 139.0 20.60 20.95
GMCR 140829P00140000 P 08/29/14 140.0 21.45 21.80
GMCR 140829P00145000 P 08/29/14 145.0 25.85 26.25
GMCR 140829P00150000 P 08/29/14 150.0 29.80 31.50
GMCR 140829P00155000 P 08/29/14 155.0 34.50 36.40
GMCR 140829P00160000 P 08/29/14 160.0 39.35 41.40
GMCR 140829P00165000 P 08/29/14 165.0 44.20 46.25
GMCR 140829P00170000 P 08/29/14 170.0 49.15 51.50
GMCR 140905C00107000 C 09/05/14 107.0 15.45 15.85
GMCR 140905C00108000 C 09/05/14 108.0 14.75 15.15
GMCR 140905C00109000 C 09/05/14 109.0 14.05 14.45
GMCR 140905C00110000 C 09/05/14 110.0 13.35 13.75
GMCR 140905C00111000 C 09/05/14 111.0 12.65 13.05
GMCR 140905C00112000 C 09/05/14 112.0 12.10 12.40
GMCR 140905C00113000 C 09/05/14 113.0 11.45 11.75
GMCR 140905C00114000 C 09/05/14 114.0 10.90 11.15
GMCR 140905C00115000 C 09/05/14 115.0 10.25 10.55
GMCR 140905C00116000 C 09/05/14 116.0 9.70 9.95
GMCR 140905C00117000 C 09/05/14 117.0 9.10 9.40
GMCR 140905C00118000 C 09/05/14 118.0 8.60 8.85
GMCR 140905C00119000 C 09/05/14 119.0 8.15 8.35
GMCR 140905C00120000 C 09/05/14 120.0 7.65 7.85
GMCR 140905C00121000 C 09/05/14 121.0 7.15 7.40
GMCR 140905C00122000 C 09/05/14 122.0 6.75 6.95
GMCR 140905C00123000 C 09/05/14 123.0 6.25 6.50
GMCR 140905C00124000 C 09/05/14 124.0 5.90 6.10
GMCR 140905C00125000 C 09/05/14 125.0 5.45 5.70
GMCR 140905C00126000 C 09/05/14 126.0 5.15 5.30
GMCR 140905C00127000 C 09/05/14 127.0 4.75 4.95
GMCR 140905C00128000 C 09/05/14 128.0 4.40 4.65
GMCR 140905C00129000 C 09/05/14 129.0 4.05 4.30
GMCR 140905C00130000 C 09/05/14 130.0 3.80 4.00
GMCR 140905C00131000 C 09/05/14 131.0 3.50 3.75
GMCR 140905C00132000 C 09/05/14 132.0 3.25 3.50
GMCR 140905C00133000 C 09/05/14 133.0 3.00 3.20
GMCR 140905C00134000 C 09/05/14 134.0 2.77 2.97
GMCR 140905C00135000 C 09/05/14 135.0 2.55 2.73
GMCR 140905C00136000 C 09/05/14 136.0 2.35 2.55
GMCR 140905C00137000 C 09/05/14 137.0 2.17 2.36
GMCR 140905C00138000 C 09/05/14 138.0 2.00 2.16
GMCR 140905C00139000 C 09/05/14 139.0 1.82 2.00
GMCR 140905C00140000 C 09/05/14 140.0 1.65 1.85
GMCR 140905C00145000 C 09/05/14 145.0 1.06 1.23
GMCR 140905P00107000 P 09/05/14 107.0 2.63 2.80
GMCR 140905P00108000 P 09/05/14 108.0 2.90 3.10
GMCR 140905P00109000 P 09/05/14 109.0 3.15 3.35
GMCR 140905P00110000 P 09/05/14 110.0 3.45 3.70
GMCR 140905P00111000 P 09/05/14 111.0 3.80 4.00
GMCR 140905P00112000 P 09/05/14 112.0 4.20 4.35
GMCR 140905P00113000 P 09/05/14 113.0 4.55 4.70
GMCR 140905P00114000 P 09/05/14 114.0 4.90 5.10
GMCR 140905P00115000 P 09/05/14 115.0 5.30 5.50
GMCR 140905P00116000 P 09/05/14 116.0 5.75 5.95
GMCR 140905P00117000 P 09/05/14 117.0 6.15 6.40
GMCR 140905P00118000 P 09/05/14 118.0 6.65 6.85
GMCR 140905P00119000 P 09/05/14 119.0 7.10 7.35
GMCR 140905P00120000 P 09/05/14 120.0 7.65 7.85
GMCR 140905P00121000 P 09/05/14 121.0 8.20 8.40
GMCR 140905P00122000 P 09/05/14 122.0 8.70 8.95
GMCR 140905P00123000 P 09/05/14 123.0 9.30 9.50
GMCR 140905P00124000 P 09/05/14 124.0 9.85 10.10
GMCR 140905P00125000 P 09/05/14 125.0 10.45 10.70
GMCR 140905P00126000 P 09/05/14 126.0 11.15 11.35
GMCR 140905P00127000 P 09/05/14 127.0 11.70 12.00
GMCR 140905P00128000 P 09/05/14 128.0 12.40 12.65
GMCR 140905P00129000 P 09/05/14 129.0 13.05 13.35
GMCR 140905P00130000 P 09/05/14 130.0 13.75 14.05
GMCR 140905P00131000 P 09/05/14 131.0 14.50 14.80
GMCR 140905P00132000 P 09/05/14 132.0 15.20 15.50
GMCR 140905P00133000 P 09/05/14 133.0 15.90 16.25
GMCR 140905P00134000 P 09/05/14 134.0 16.65 17.05
GMCR 140905P00135000 P 09/05/14 135.0 17.40 17.85
GMCR 140905P00136000 P 09/05/14 136.0 18.20 18.65
GMCR 140905P00137000 P 09/05/14 137.0 19.00 19.45
GMCR 140905P00138000 P 09/05/14 138.0 19.90 20.25
GMCR 140905P00139000 P 09/05/14 139.0 20.65 21.10
GMCR 140905P00140000 P 09/05/14 140.0 21.50 21.95
GMCR 140905P00145000 P 09/05/14 145.0 25.90 26.35
GMCR 140920C00040000 C 09/20/14 40.0 78.35 81.75
GMCR 140920C00045000 C 09/20/14 45.0 73.35 76.75
GMCR 140920C00050000 C 09/20/14 50.0 68.15 71.50
GMCR 140920C00055000 C 09/20/14 55.0 63.10 66.75
GMCR 140920C00060000 C 09/20/14 60.0 58.20 61.50
GMCR 140920C00065000 C 09/20/14 65.0 53.70 56.75
GMCR 140920C00070000 C 09/20/14 70.0 48.70 51.85
GMCR 140920C00072500 C 09/20/14 72.5 46.20 49.00
GMCR 140920C00075000 C 09/20/14 75.0 44.15 46.20
GMCR 140920C00077500 C 09/20/14 77.5 41.60 43.70
GMCR 140920C00080000 C 09/20/14 80.0 39.10 41.25
GMCR 140920C00082500 C 09/20/14 82.5 36.85 38.80
GMCR 140920C00085000 C 09/20/14 85.0 34.30 36.35
GMCR 140920C00087500 C 09/20/14 87.5 31.90 33.95
GMCR 140920C00090000 C 09/20/14 90.0 29.45 31.60
GMCR 140920C00092500 C 09/20/14 92.5 27.45 29.25
GMCR 140920C00095000 C 09/20/14 95.0 25.15 26.35
GMCR 140920C00097500 C 09/20/14 97.5 23.60 24.00
GMCR 140920C00100000 C 09/20/14 100.0 21.45 21.90
GMCR 140920C00105000 C 09/20/14 105.0 17.50 17.90
GMCR 140920C00110000 C 09/20/14 110.0 14.05 14.30
GMCR 140920C00115000 C 09/20/14 115.0 10.95 11.20
GMCR 140920C00120000 C 09/20/14 120.0 8.35 8.55
GMCR 140920C00125000 C 09/20/14 125.0 6.20 6.35
GMCR 140920C00130000 C 09/20/14 130.0 4.40 4.60
GMCR 140920C00135000 C 09/20/14 135.0 3.15 3.30
GMCR 140920C00140000 C 09/20/14 140.0 2.17 2.28
GMCR 140920C00145000 C 09/20/14 145.0 1.45 1.60
GMCR 140920C00150000 C 09/20/14 150.0 0.96 1.10
GMCR 140920C00155000 C 09/20/14 155.0 0.61 0.75
GMCR 140920C00160000 C 09/20/14 160.0 0.40 0.53
GMCR 140920C00165000 C 09/20/14 165.0 0.23 0.37
GMCR 140920C00170000 C 09/20/14 170.0 0.14 0.26
GMCR 140920C00175000 C 09/20/14 175.0 0.04 0.25
GMCR 140920C00180000 C 09/20/14 180.0 0.01 0.25
GMCR 140920C00185000 C 09/20/14 185.0 0.00 0.19
GMCR 140920C00190000 C 09/20/14 190.0 0.00 0.14
GMCR 140920P00040000 P 09/20/14 40.0 0.00 0.08
GMCR 140920P00045000 P 09/20/14 45.0 0.00 0.08
GMCR 140920P00050000 P 09/20/14 50.0 0.00 0.08
GMCR 140920P00055000 P 09/20/14 55.0 0.01 0.09
GMCR 140920P00060000 P 09/20/14 60.0 0.01 0.10
GMCR 140920P00065000 P 09/20/14 65.0 0.00 0.10
GMCR 140920P00070000 P 09/20/14 70.0 0.01 0.10
GMCR 140920P00072500 P 09/20/14 72.5 0.02 0.18
GMCR 140920P00075000 P 09/20/14 75.0 0.05 0.23
GMCR 140920P00077500 P 09/20/14 77.5 0.08 0.25
GMCR 140920P00080000 P 09/20/14 80.0 0.10 0.25
GMCR 140920P00082500 P 09/20/14 82.5 0.16 0.32
GMCR 140920P00085000 P 09/20/14 85.0 0.26 0.37
GMCR 140920P00087500 P 09/20/14 87.5 0.38 0.51
GMCR 140920P00090000 P 09/20/14 90.0 0.51 0.63
GMCR 140920P00092500 P 09/20/14 92.5 0.71 0.90
GMCR 140920P00095000 P 09/20/14 95.0 0.98 1.05
GMCR 140920P00097500 P 09/20/14 97.5 1.26 1.38
GMCR 140920P00100000 P 09/20/14 100.0 1.65 1.76
GMCR 140920P00105000 P 09/20/14 105.0 2.68 2.77
GMCR 140920P00110000 P 09/20/14 110.0 4.10 4.30
GMCR 140920P00115000 P 09/20/14 115.0 6.00 6.20
GMCR 140920P00120000 P 09/20/14 120.0 8.35 8.55
GMCR 140920P00125000 P 09/20/14 125.0 11.15 11.40
GMCR 140920P00130000 P 09/20/14 130.0 14.40 14.65
GMCR 140920P00135000 P 09/20/14 135.0 18.05 18.35
GMCR 140920P00140000 P 09/20/14 140.0 22.05 22.40
GMCR 140920P00145000 P 09/20/14 145.0 26.35 26.70
GMCR 140920P00150000 P 09/20/14 150.0 30.80 31.20
GMCR 140920P00155000 P 09/20/14 155.0 34.65 36.50
GMCR 140920P00160000 P 09/20/14 160.0 39.40 41.45
GMCR 140920P00165000 P 09/20/14 165.0 44.25 46.45
GMCR 140920P00170000 P 09/20/14 170.0 49.15 51.25
GMCR 140920P00175000 P 09/20/14 175.0 54.05 56.20
GMCR 140920P00180000 P 09/20/14 180.0 59.00 61.45
GMCR 140920P00185000 P 09/20/14 185.0 63.30 66.45
GMCR 140920P00190000 P 09/20/14 190.0 68.30 71.50
GMCR 141018C00065000 C 10/18/14 65.0 53.75 56.80
GMCR 141018C00070000 C 10/18/14 70.0 48.80 51.85
GMCR 141018C00075000 C 10/18/14 75.0 44.25 46.50
GMCR 141018C00080000 C 10/18/14 80.0 39.25 41.60
GMCR 141018C00085000 C 10/18/14 85.0 34.50 36.80
GMCR 141018C00090000 C 10/18/14 90.0 29.90 32.10
GMCR 141018C00095000 C 10/18/14 95.0 26.30 26.75
GMCR 141018C00100000 C 10/18/14 100.0 22.15 22.60
GMCR 141018C00105000 C 10/18/14 105.0 18.35 18.80
GMCR 141018C00110000 C 10/18/14 110.0 15.00 15.40
GMCR 141018C00115000 C 10/18/14 115.0 12.00 12.35
GMCR 141018C00120000 C 10/18/14 120.0 9.50 9.75
GMCR 141018C00125000 C 10/18/14 125.0 7.25 7.55
GMCR 141018C00130000 C 10/18/14 130.0 5.45 5.70
GMCR 141018C00135000 C 10/18/14 135.0 4.00 4.25
GMCR 141018C00140000 C 10/18/14 140.0 2.92 3.10
GMCR 141018C00145000 C 10/18/14 145.0 2.08 2.26
GMCR 141018C00150000 C 10/18/14 150.0 1.45 1.60
GMCR 141018C00155000 C 10/18/14 155.0 0.96 1.19
GMCR 141018C00160000 C 10/18/14 160.0 0.68 0.86
GMCR 141018C00165000 C 10/18/14 165.0 0.42 0.63
GMCR 141018C00170000 C 10/18/14 170.0 0.27 0.46
GMCR 141018C00175000 C 10/18/14 175.0 0.17 0.33
GMCR 141018C00180000 C 10/18/14 180.0 0.08 0.25
GMCR 141018P00065000 P 10/18/14 65.0 0.02 0.17
GMCR 141018P00070000 P 10/18/14 70.0 0.04 0.25
GMCR 141018P00075000 P 10/18/14 75.0 0.10 0.28
GMCR 141018P00080000 P 10/18/14 80.0 0.24 0.45
GMCR 141018P00085000 P 10/18/14 85.0 0.55 0.72
GMCR 141018P00090000 P 10/18/14 90.0 0.93 1.13
GMCR 141018P00095000 P 10/18/14 95.0 1.58 1.71
GMCR 141018P00100000 P 10/18/14 100.0 2.45 2.61
GMCR 141018P00105000 P 10/18/14 105.0 3.65 3.90
GMCR 141018P00110000 P 10/18/14 110.0 5.25 5.50
GMCR 141018P00115000 P 10/18/14 115.0 7.20 7.50
GMCR 141018P00120000 P 10/18/14 120.0 9.70 9.90
GMCR 141018P00125000 P 10/18/14 125.0 12.45 12.75
GMCR 141018P00130000 P 10/18/14 130.0 15.60 15.95
GMCR 141018P00135000 P 10/18/14 135.0 19.15 19.50
GMCR 141018P00140000 P 10/18/14 140.0 23.05 23.40
GMCR 141018P00145000 P 10/18/14 145.0 27.05 27.60
GMCR 141018P00150000 P 10/18/14 150.0 31.40 31.95
GMCR 141018P00155000 P 10/18/14 155.0 36.05 36.50
GMCR 141018P00160000 P 10/18/14 160.0 39.75 41.75
GMCR 141018P00165000 P 10/18/14 165.0 44.45 46.75
GMCR 141018P00170000 P 10/18/14 170.0 49.20 51.35
GMCR 141018P00175000 P 10/18/14 175.0 54.05 56.70
GMCR 141018P00180000 P 10/18/14 180.0 58.95 61.25
GMCR 141220C00050000 C 12/20/14 50.0 68.15 71.75
GMCR 141220C00055000 C 12/20/14 55.0 63.65 66.80
GMCR 141220C00060000 C 12/20/14 60.0 58.60 61.85
GMCR 141220C00065000 C 12/20/14 65.0 53.85 56.95
GMCR 141220C00070000 C 12/20/14 70.0 49.30 51.90
GMCR 141220C00075000 C 12/20/14 75.0 44.75 47.15
GMCR 141220C00080000 C 12/20/14 80.0 39.85 42.60
GMCR 141220C00082500 C 12/20/14 82.5 37.65 40.30
GMCR 141220C00085000 C 12/20/14 85.0 35.30 37.10
GMCR 141220C00087500 C 12/20/14 87.5 34.05 34.65
GMCR 141220C00090000 C 12/20/14 90.0 32.05 32.60
GMCR 141220C00092500 C 12/20/14 92.5 30.05 30.55
GMCR 141220C00095000 C 12/20/14 95.0 28.10 28.60
GMCR 141220C00097500 C 12/20/14 97.5 26.20 26.70
GMCR 141220C00100000 C 12/20/14 100.0 24.40 24.85
GMCR 141220C00105000 C 12/20/14 105.0 21.00 21.45
GMCR 141220C00110000 C 12/20/14 110.0 17.95 18.30
GMCR 141220C00115000 C 12/20/14 115.0 15.30 15.50
GMCR 141220C00120000 C 12/20/14 120.0 12.75 13.05
GMCR 141220C00125000 C 12/20/14 125.0 10.55 10.80
GMCR 141220C00130000 C 12/20/14 130.0 8.60 8.85
GMCR 141220C00135000 C 12/20/14 135.0 6.95 7.15
GMCR 141220C00140000 C 12/20/14 140.0 5.45 5.75
GMCR 141220C00145000 C 12/20/14 145.0 4.30 4.55
GMCR 141220C00150000 C 12/20/14 150.0 3.35 3.60
GMCR 141220C00155000 C 12/20/14 155.0 2.58 2.81
GMCR 141220C00160000 C 12/20/14 160.0 1.98 2.20
GMCR 141220C00165000 C 12/20/14 165.0 1.49 1.71
GMCR 141220C00170000 C 12/20/14 170.0 1.11 1.32
GMCR 141220C00175000 C 12/20/14 175.0 0.80 1.02
GMCR 141220C00180000 C 12/20/14 180.0 0.54 0.79
GMCR 141220C00185000 C 12/20/14 185.0 0.37 0.61
GMCR 141220C00190000 C 12/20/14 190.0 0.23 0.47
GMCR 141220P00050000 P 12/20/14 50.0 0.00 0.15
GMCR 141220P00055000 P 12/20/14 55.0 0.05 0.20
GMCR 141220P00060000 P 12/20/14 60.0 0.08 0.28
GMCR 141220P00065000 P 12/20/14 65.0 0.17 0.38
GMCR 141220P00070000 P 12/20/14 70.0 0.34 0.53
GMCR 141220P00075000 P 12/20/14 75.0 0.63 0.84
GMCR 141220P00080000 P 12/20/14 80.0 1.04 1.28
GMCR 141220P00082500 P 12/20/14 82.5 1.31 1.55
GMCR 141220P00085000 P 12/20/14 85.0 1.64 1.89
GMCR 141220P00087500 P 12/20/14 87.5 2.00 2.25
GMCR 141220P00090000 P 12/20/14 90.0 2.45 2.70
GMCR 141220P00092500 P 12/20/14 92.5 2.94 3.20
GMCR 141220P00095000 P 12/20/14 95.0 3.50 3.80
GMCR 141220P00097500 P 12/20/14 97.5 4.10 4.40
GMCR 141220P00100000 P 12/20/14 100.0 4.75 5.10
GMCR 141220P00105000 P 12/20/14 105.0 6.35 6.60
GMCR 141220P00110000 P 12/20/14 110.0 8.20 8.55
GMCR 141220P00115000 P 12/20/14 115.0 10.40 10.75
GMCR 141220P00120000 P 12/20/14 120.0 13.00 13.20
GMCR 141220P00125000 P 12/20/14 125.0 15.65 16.00
GMCR 141220P00130000 P 12/20/14 130.0 18.70 19.05
GMCR 141220P00135000 P 12/20/14 135.0 22.00 22.40
GMCR 141220P00140000 P 12/20/14 140.0 25.60 25.95
GMCR 141220P00145000 P 12/20/14 145.0 29.35 29.80
GMCR 141220P00150000 P 12/20/14 150.0 33.40 33.85
GMCR 141220P00155000 P 12/20/14 155.0 37.65 38.05
GMCR 141220P00160000 P 12/20/14 160.0 41.95 42.40
GMCR 141220P00165000 P 12/20/14 165.0 46.50 46.95
GMCR 141220P00170000 P 12/20/14 170.0 50.05 51.85
GMCR 141220P00175000 P 12/20/14 175.0 54.55 57.20
GMCR 141220P00180000 P 12/20/14 180.0 59.30 62.50
GMCR 141220P00185000 P 12/20/14 185.0 64.65 66.55
GMCR 141220P00190000 P 12/20/14 190.0 68.65 72.00
GMCR 150117C00013000 C 01/17/15 13.0 105.20 108.75
GMCR 150117C00015000 C 01/17/15 15.0 102.70 106.75
GMCR 150117C00018000 C 01/17/15 18.0 100.40 103.75
GMCR 150117C00020000 C 01/17/15 20.0 97.95 101.65
GMCR 150117C00022000 C 01/17/15 22.0 96.00 99.75
GMCR 150117C00025000 C 01/17/15 25.0 92.75 96.75
GMCR 150117C00027000 C 01/17/15 27.0 90.75 94.75
GMCR 150117C00030000 C 01/17/15 30.0 87.70 91.75
GMCR 150117C00032000 C 01/17/15 32.0 85.70 89.75
GMCR 150117C00035000 C 01/17/15 35.0 82.70 86.75
GMCR 150117C00037000 C 01/17/15 37.0 80.75 84.75
GMCR 150117C00040000 C 01/17/15 40.0 78.00 81.75
GMCR 150117C00045000 C 01/17/15 45.0 72.80 76.80
GMCR 150117C00050000 C 01/17/15 50.0 67.80 71.55
GMCR 150117C00052500 C 01/17/15 52.5 66.55 69.25
GMCR 150117C00055000 C 01/17/15 55.0 63.40 66.80
GMCR 150117C00057500 C 01/17/15 57.5 61.55 64.00
GMCR 150117C00060000 C 01/17/15 60.0 59.20 61.90
GMCR 150117C00062500 C 01/17/15 62.5 55.85 59.40
GMCR 150117C00065000 C 01/17/15 65.0 54.25 56.35
GMCR 150117C00067500 C 01/17/15 67.5 51.80 53.85
GMCR 150117C00070000 C 01/17/15 70.0 49.45 51.50
GMCR 150117C00072500 C 01/17/15 72.5 46.60 49.85
GMCR 150117C00075000 C 01/17/15 75.0 44.55 47.40
GMCR 150117C00077500 C 01/17/15 77.5 42.60 44.95
GMCR 150117C00080000 C 01/17/15 80.0 40.10 42.15
GMCR 150117C00082500 C 01/17/15 82.5 37.90 39.60
GMCR 150117C00085000 C 01/17/15 85.0 36.65 37.35
GMCR 150117C00087500 C 01/17/15 87.5 34.55 35.15
GMCR 150117C00090000 C 01/17/15 90.0 32.55 33.10
GMCR 150117C00092500 C 01/17/15 92.5 30.55 31.15
GMCR 150117C00095000 C 01/17/15 95.0 28.65 29.20
GMCR 150117C00097500 C 01/17/15 97.5 26.80 27.35
GMCR 150117C00100000 C 01/17/15 100.0 25.05 25.50
GMCR 150117C00105000 C 01/17/15 105.0 21.75 22.15
GMCR 150117C00110000 C 01/17/15 110.0 18.80 19.10
GMCR 150117C00115000 C 01/17/15 115.0 16.05 16.35
GMCR 150117C00120000 C 01/17/15 120.0 13.55 13.90
GMCR 150117C00125000 C 01/17/15 125.0 11.35 11.60
GMCR 150117C00130000 C 01/17/15 130.0 9.40 9.65
GMCR 150117C00135000 C 01/17/15 135.0 7.60 7.90
GMCR 150117C00140000 C 01/17/15 140.0 6.20 6.45
GMCR 150117C00145000 C 01/17/15 145.0 4.90 5.20
GMCR 150117C00150000 C 01/17/15 150.0 3.90 4.15
GMCR 150117C00155000 C 01/17/15 155.0 3.05 3.35
GMCR 150117C00160000 C 01/17/15 160.0 2.33 2.69
GMCR 150117C00165000 C 01/17/15 165.0 1.82 2.12
GMCR 150117C00170000 C 01/17/15 170.0 1.37 1.68
GMCR 150117C00175000 C 01/17/15 175.0 0.91 1.33
GMCR 150117C00180000 C 01/17/15 180.0 0.71 1.04
GMCR 150117C00185000 C 01/17/15 185.0 0.52 0.83
GMCR 150117C00190000 C 01/17/15 190.0 0.36 0.65
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 0.01 0.08
GMCR 150117P00020000 P 01/17/15 20.0 0.01 0.08
GMCR 150117P00022000 P 01/17/15 22.0 0.01 0.08
GMCR 150117P00025000 P 01/17/15 25.0 0.00 0.08
GMCR 150117P00027000 P 01/17/15 27.0 0.01 0.08
GMCR 150117P00030000 P 01/17/15 30.0 0.01 0.08
GMCR 150117P00032000 P 01/17/15 32.0 0.00 0.09
GMCR 150117P00035000 P 01/17/15 35.0 0.00 0.09
GMCR 150117P00037000 P 01/17/15 37.0 0.00 0.10
GMCR 150117P00040000 P 01/17/15 40.0 0.00 0.11
GMCR 150117P00045000 P 01/17/15 45.0 0.05 0.14
GMCR 150117P00050000 P 01/17/15 50.0 0.10 0.18
GMCR 150117P00052500 P 01/17/15 52.5 0.06 0.21
GMCR 150117P00055000 P 01/17/15 55.0 0.08 0.25
GMCR 150117P00057500 P 01/17/15 57.5 0.10 0.26
GMCR 150117P00060000 P 01/17/15 60.0 0.15 0.39
GMCR 150117P00062500 P 01/17/15 62.5 0.19 0.38
GMCR 150117P00065000 P 01/17/15 65.0 0.27 0.50
GMCR 150117P00067500 P 01/17/15 67.5 0.36 0.60
GMCR 150117P00070000 P 01/17/15 70.0 0.49 0.77
GMCR 150117P00072500 P 01/17/15 72.5 0.65 0.89
GMCR 150117P00075000 P 01/17/15 75.0 0.90 1.03
GMCR 150117P00077500 P 01/17/15 77.5 1.08 1.34
GMCR 150117P00080000 P 01/17/15 80.0 1.35 1.62
GMCR 150117P00082500 P 01/17/15 82.5 1.68 1.99
GMCR 150117P00085000 P 01/17/15 85.0 2.06 2.39
GMCR 150117P00087500 P 01/17/15 87.5 2.48 2.74
GMCR 150117P00090000 P 01/17/15 90.0 2.95 3.20
GMCR 150117P00092500 P 01/17/15 92.5 3.50 3.80
GMCR 150117P00095000 P 01/17/15 95.0 4.10 4.35
GMCR 150117P00097500 P 01/17/15 97.5 4.75 5.10
GMCR 150117P00100000 P 01/17/15 100.0 5.45 5.80
GMCR 150117P00105000 P 01/17/15 105.0 7.10 7.30
GMCR 150117P00110000 P 01/17/15 110.0 9.05 9.40
GMCR 150117P00115000 P 01/17/15 115.0 11.30 11.65
GMCR 150117P00120000 P 01/17/15 120.0 13.80 14.20
GMCR 150117P00125000 P 01/17/15 125.0 16.55 16.90
GMCR 150117P00130000 P 01/17/15 130.0 19.60 19.95
GMCR 150117P00135000 P 01/17/15 135.0 22.90 23.20
GMCR 150117P00140000 P 01/17/15 140.0 26.35 26.70
GMCR 150117P00145000 P 01/17/15 145.0 30.05 30.45
GMCR 150117P00150000 P 01/17/15 150.0 34.00 34.45
GMCR 150117P00155000 P 01/17/15 155.0 38.00 38.65
GMCR 150117P00160000 P 01/17/15 160.0 42.25 42.95
GMCR 150117P00165000 P 01/17/15 165.0 46.70 47.40
GMCR 150117P00170000 P 01/17/15 170.0 51.25 51.95
GMCR 150117P00175000 P 01/17/15 175.0 54.80 57.15
GMCR 150117P00180000 P 01/17/15 180.0 59.40 61.90
GMCR 150117P00185000 P 01/17/15 185.0 64.45 66.70
GMCR 150117P00190000 P 01/17/15 190.0 69.05 71.60
GMCR 150320C00065000 C 03/20/15 65.0 54.45 57.40
GMCR 150320C00070000 C 03/20/15 70.0 49.75 52.80
GMCR 150320C00075000 C 03/20/15 75.0 45.60 48.15
GMCR 150320C00080000 C 03/20/15 80.0 41.90 42.45
GMCR 150320C00085000 C 03/20/15 85.0 37.90 38.40
GMCR 150320C00090000 C 03/20/15 90.0 34.00 34.65
GMCR 150320C00095000 C 03/20/15 95.0 30.35 30.95
GMCR 150320C00100000 C 03/20/15 100.0 27.00 27.60
GMCR 150320C00105000 C 03/20/15 105.0 23.90 24.45
GMCR 150320C00110000 C 03/20/15 110.0 21.05 21.65
GMCR 150320C00115000 C 03/20/15 115.0 18.40 18.85
GMCR 150320C00120000 C 03/20/15 120.0 16.05 16.45
GMCR 150320C00125000 C 03/20/15 125.0 13.80 14.20
GMCR 150320C00130000 C 03/20/15 130.0 11.80 12.20
GMCR 150320C00135000 C 03/20/15 135.0 10.05 10.40
GMCR 150320C00140000 C 03/20/15 140.0 8.50 8.85
GMCR 150320C00145000 C 03/20/15 145.0 7.15 7.45
GMCR 150320C00150000 C 03/20/15 150.0 5.95 6.25
GMCR 150320C00155000 C 03/20/15 155.0 4.85 5.25
GMCR 150320C00160000 C 03/20/15 160.0 3.95 4.35
GMCR 150320C00165000 C 03/20/15 165.0 3.25 3.60
GMCR 150320C00170000 C 03/20/15 170.0 2.67 3.00
GMCR 150320C00175000 C 03/20/15 175.0 2.13 2.47
GMCR 150320C00180000 C 03/20/15 180.0 1.70 2.05
GMCR 150320P00065000 P 03/20/15 65.0 0.69 1.02
GMCR 150320P00070000 P 03/20/15 70.0 1.11 1.48
GMCR 150320P00075000 P 03/20/15 75.0 1.68 2.05
GMCR 150320P00080000 P 03/20/15 80.0 2.41 2.81
GMCR 150320P00085000 P 03/20/15 85.0 3.35 3.75
GMCR 150320P00090000 P 03/20/15 90.0 4.55 4.90
GMCR 150320P00095000 P 03/20/15 95.0 5.95 6.35
GMCR 150320P00100000 P 03/20/15 100.0 7.60 7.95
GMCR 150320P00105000 P 03/20/15 105.0 9.40 9.80
GMCR 150320P00110000 P 03/20/15 110.0 11.45 11.90
GMCR 150320P00115000 P 03/20/15 115.0 13.85 14.25
GMCR 150320P00120000 P 03/20/15 120.0 16.40 16.85
GMCR 150320P00125000 P 03/20/15 125.0 19.10 19.60
GMCR 150320P00130000 P 03/20/15 130.0 22.15 22.60
GMCR 150320P00135000 P 03/20/15 135.0 25.40 25.80
GMCR 150320P00140000 P 03/20/15 140.0 28.80 29.20
GMCR 150320P00145000 P 03/20/15 145.0 32.40 32.85
GMCR 150320P00150000 P 03/20/15 150.0 36.15 36.65
GMCR 150320P00155000 P 03/20/15 155.0 40.10 40.60
GMCR 150320P00160000 P 03/20/15 160.0 44.20 44.75
GMCR 150320P00165000 P 03/20/15 165.0 48.45 49.00
GMCR 150320P00170000 P 03/20/15 170.0 52.80 53.35
GMCR 150320P00175000 P 03/20/15 175.0 57.25 57.80
GMCR 150320P00180000 P 03/20/15 180.0 61.80 62.35
GMCR 160115C00030000 C 01/15/16 30.0 88.00 91.80
GMCR 160115C00035000 C 01/15/16 35.0 82.80 86.95
GMCR 160115C00040000 C 01/15/16 40.0 78.20 82.00
GMCR 160115C00045000 C 01/15/16 45.0 73.40 77.15
GMCR 160115C00050000 C 01/15/16 50.0 68.40 72.50
GMCR 160115C00052500 C 01/15/16 52.5 66.15 70.35
GMCR 160115C00055000 C 01/15/16 55.0 64.35 67.95
GMCR 160115C00057500 C 01/15/16 57.5 62.20 65.80
GMCR 160115C00060000 C 01/15/16 60.0 60.00 63.60
GMCR 160115C00062500 C 01/15/16 62.5 57.90 61.55
GMCR 160115C00065000 C 01/15/16 65.0 55.80 59.45
GMCR 160115C00067500 C 01/15/16 67.5 53.75 57.45
GMCR 160115C00070000 C 01/15/16 70.0 53.10 54.05
GMCR 160115C00072500 C 01/15/16 72.5 51.35 52.15
GMCR 160115C00075000 C 01/15/16 75.0 49.50 50.25
GMCR 160115C00077500 C 01/15/16 77.5 47.65 48.45
GMCR 160115C00080000 C 01/15/16 80.0 45.85 46.65
GMCR 160115C00082500 C 01/15/16 82.5 44.15 44.90
GMCR 160115C00085000 C 01/15/16 85.0 42.45 43.25
GMCR 160115C00087500 C 01/15/16 87.5 40.80 41.60
GMCR 160115C00090000 C 01/15/16 90.0 39.20 40.00
GMCR 160115C00092500 C 01/15/16 92.5 37.65 38.45
GMCR 160115C00095000 C 01/15/16 95.0 36.15 36.95
GMCR 160115C00097500 C 01/15/16 97.5 34.70 35.45
GMCR 160115C00100000 C 01/15/16 100.0 33.30 34.20
GMCR 160115C00105000 C 01/15/16 105.0 30.65 31.35
GMCR 160115C00110000 C 01/15/16 110.0 28.15 28.85
GMCR 160115C00115000 C 01/15/16 115.0 25.85 26.50
GMCR 160115C00120000 C 01/15/16 120.0 23.50 24.30
GMCR 160115C00125000 C 01/15/16 125.0 21.45 22.05
GMCR 160115C00130000 C 01/15/16 130.0 19.35 20.05
GMCR 160115C00135000 C 01/15/16 135.0 17.45 18.05
GMCR 160115C00140000 C 01/15/16 140.0 15.65 16.30
GMCR 160115C00145000 C 01/15/16 145.0 14.10 14.70
GMCR 160115C00150000 C 01/15/16 150.0 12.50 13.20
GMCR 160115C00155000 C 01/15/16 155.0 11.10 11.85
GMCR 160115C00160000 C 01/15/16 160.0 10.10 10.60
GMCR 160115C00165000 C 01/15/16 165.0 8.80 9.40
GMCR 160115C00170000 C 01/15/16 170.0 7.70 8.40
GMCR 160115C00175000 C 01/15/16 175.0 6.75 7.50
GMCR 160115C00180000 C 01/15/16 180.0 6.25 6.65
GMCR 160115C00185000 C 01/15/16 185.0 5.10 5.90
GMCR 160115C00190000 C 01/15/16 190.0 4.40 5.10
GMCR 160115P00030000 P 01/15/16 30.0 0.05 0.39
GMCR 160115P00035000 P 01/15/16 35.0 0.15 0.61
GMCR 160115P00040000 P 01/15/16 40.0 0.60 0.89
GMCR 160115P00045000 P 01/15/16 45.0 0.67 1.26
GMCR 160115P00050000 P 01/15/16 50.0 1.28 1.72
GMCR 160115P00052500 P 01/15/16 52.5 1.33 2.00
GMCR 160115P00055000 P 01/15/16 55.0 1.80 2.32
GMCR 160115P00057500 P 01/15/16 57.5 1.92 2.65
GMCR 160115P00060000 P 01/15/16 60.0 2.42 2.98
GMCR 160115P00062500 P 01/15/16 62.5 2.69 3.40
GMCR 160115P00065000 P 01/15/16 65.0 3.15 3.90
GMCR 160115P00067500 P 01/15/16 67.5 3.60 4.40
GMCR 160115P00070000 P 01/15/16 70.0 4.20 4.95
GMCR 160115P00072500 P 01/15/16 72.5 4.70 5.50
GMCR 160115P00075000 P 01/15/16 75.0 5.40 6.10
GMCR 160115P00077500 P 01/15/16 77.5 6.00 6.80
GMCR 160115P00080000 P 01/15/16 80.0 6.70 7.50
GMCR 160115P00082500 P 01/15/16 82.5 7.45 8.25
GMCR 160115P00085000 P 01/15/16 85.0 8.25 9.05
GMCR 160115P00087500 P 01/15/16 87.5 9.10 9.85
GMCR 160115P00090000 P 01/15/16 90.0 10.10 10.75
GMCR 160115P00092500 P 01/15/16 92.5 10.95 11.70
GMCR 160115P00095000 P 01/15/16 95.0 11.95 12.65
GMCR 160115P00097500 P 01/15/16 97.5 13.00 13.70
GMCR 160115P00100000 P 01/15/16 100.0 14.10 14.75
GMCR 160115P00105000 P 01/15/16 105.0 16.40 17.00
GMCR 160115P00110000 P 01/15/16 110.0 18.75 19.45
GMCR 160115P00115000 P 01/15/16 115.0 21.45 22.10
GMCR 160115P00120000 P 01/15/16 120.0 24.15 24.85
GMCR 160115P00125000 P 01/15/16 125.0 26.90 27.55
GMCR 160115P00130000 P 01/15/16 130.0 29.75 30.45
GMCR 160115P00135000 P 01/15/16 135.0 32.80 33.50
GMCR 160115P00140000 P 01/15/16 140.0 35.80 36.70
GMCR 160115P00145000 P 01/15/16 145.0 39.50 40.05
GMCR 160115P00150000 P 01/15/16 150.0 42.95 43.50
GMCR 160115P00155000 P 01/15/16 155.0 46.55 47.10
GMCR 160115P00160000 P 01/15/16 160.0 50.25 50.85
GMCR 160115P00165000 P 01/15/16 165.0 54.15 54.70
GMCR 160115P00170000 P 01/15/16 170.0 58.00 58.65
GMCR 160115P00175000 P 01/15/16 175.0 62.10 62.70
GMCR 160115P00180000 P 01/15/16 180.0 66.05 66.95
GMCR 160115P00185000 P 01/15/16 185.0 70.10 71.05
GMCR 160115P00190000 P 01/15/16 190.0 74.40 75.35

OPRA data is delayed 15 minutes.