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 (2015-07-24)Premium Content

Keurig Green Mountain Inc (GMCR)
As of Sep 4 2015 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GMCR 150911C00030000 C 09/11/15 30.0 26.60 30.15
GMCR 150911C00035000 C 09/11/15 35.0 21.60 24.80
GMCR 150911C00040000 C 09/11/15 40.0 16.60 18.85
GMCR 150911C00045000 C 09/11/15 45.0 11.60 13.85
GMCR 150911C00045500 C 09/11/15 45.5 11.15 13.25
GMCR 150911C00046000 C 09/11/15 46.0 10.70 13.05
GMCR 150911C00046500 C 09/11/15 46.5 10.15 12.65
GMCR 150911C00047000 C 09/11/15 47.0 9.70 12.35
GMCR 150911C00047500 C 09/11/15 47.5 9.15 11.20
GMCR 150911C00048000 C 09/11/15 48.0 8.65 10.90
GMCR 150911C00048500 C 09/11/15 48.5 8.15 10.60
GMCR 150911C00049000 C 09/11/15 49.0 7.65 10.00
GMCR 150911C00049500 C 09/11/15 49.5 7.15 9.65
GMCR 150911C00050000 C 09/11/15 50.0 6.65 9.10
GMCR 150911C00050500 C 09/11/15 50.5 6.15 8.60
GMCR 150911C00051000 C 09/11/15 51.0 6.00 7.80
GMCR 150911C00051500 C 09/11/15 51.5 5.20 7.50
GMCR 150911C00052000 C 09/11/15 52.0 5.20 7.15
GMCR 150911C00052500 C 09/11/15 52.5 4.50 6.65
GMCR 150911C00053000 C 09/11/15 53.0 4.05 5.75
GMCR 150911C00053500 C 09/11/15 53.5 3.45 5.40
GMCR 150911C00054000 C 09/11/15 54.0 3.40 4.85
GMCR 150911C00054500 C 09/11/15 54.5 3.15 4.70
GMCR 150911C00055000 C 09/11/15 55.0 3.45 3.80
GMCR 150911C00055500 C 09/11/15 55.5 3.05 3.95
GMCR 150911C00056000 C 09/11/15 56.0 2.63 3.65
GMCR 150911C00056500 C 09/11/15 56.5 2.24 2.76
GMCR 150911C00057000 C 09/11/15 57.0 1.91 2.10
GMCR 150911C00057500 C 09/11/15 57.5 1.58 1.78
GMCR 150911C00058000 C 09/11/15 58.0 1.32 1.46
GMCR 150911C00058500 C 09/11/15 58.5 1.07 1.17
GMCR 150911C00059000 C 09/11/15 59.0 0.85 0.99
GMCR 150911C00059500 C 09/11/15 59.5 0.67 0.78
GMCR 150911C00060000 C 09/11/15 60.0 0.52 0.59
GMCR 150911C00060500 C 09/11/15 60.5 0.40 0.50
GMCR 150911C00061000 C 09/11/15 61.0 0.31 0.40
GMCR 150911C00061500 C 09/11/15 61.5 0.24 0.33
GMCR 150911C00062000 C 09/11/15 62.0 0.19 0.24
GMCR 150911C00062500 C 09/11/15 62.5 0.15 0.18
GMCR 150911C00063000 C 09/11/15 63.0 0.11 0.16
GMCR 150911C00063500 C 09/11/15 63.5 0.05 0.20
GMCR 150911C00064000 C 09/11/15 64.0 0.05 0.11
GMCR 150911C00064500 C 09/11/15 64.5 0.04 0.20
GMCR 150911C00065000 C 09/11/15 65.0 0.03 0.08
GMCR 150911C00066000 C 09/11/15 66.0 0.02 0.11
GMCR 150911C00067000 C 09/11/15 67.0 0.01 0.05
GMCR 150911C00067500 C 09/11/15 67.5 0.01 0.10
GMCR 150911C00068000 C 09/11/15 68.0 0.01 0.05
GMCR 150911C00068500 C 09/11/15 68.5 0.00 0.16
GMCR 150911C00069000 C 09/11/15 69.0 0.00 0.18
GMCR 150911C00069500 C 09/11/15 69.5 0.00 0.07
GMCR 150911C00070000 C 09/11/15 70.0 0.00 0.06
GMCR 150911C00070500 C 09/11/15 70.5 0.00 0.10
GMCR 150911C00071000 C 09/11/15 71.0 0.00 0.09
GMCR 150911C00071500 C 09/11/15 71.5 0.00 0.11
GMCR 150911C00072000 C 09/11/15 72.0 0.00 0.11
GMCR 150911C00072500 C 09/11/15 72.5 0.00 0.11
GMCR 150911C00073000 C 09/11/15 73.0 0.00 0.11
GMCR 150911C00073500 C 09/11/15 73.5 0.00 0.50
GMCR 150911C00074000 C 09/11/15 74.0 0.00 0.50
GMCR 150911C00074500 C 09/11/15 74.5 0.00 0.50
GMCR 150911C00075000 C 09/11/15 75.0 0.00 0.11
GMCR 150911C00075500 C 09/11/15 75.5 0.00 0.36
GMCR 150911C00076000 C 09/11/15 76.0 0.00 0.25
GMCR 150911C00076500 C 09/11/15 76.5 0.00 0.50
GMCR 150911C00077000 C 09/11/15 77.0 0.00 0.50
GMCR 150911C00077500 C 09/11/15 77.5 0.00 0.50
GMCR 150911C00078000 C 09/11/15 78.0 0.00 0.50
GMCR 150911C00078500 C 09/11/15 78.5 0.00 0.50
GMCR 150911C00079000 C 09/11/15 79.0 0.00 0.50
GMCR 150911C00079500 C 09/11/15 79.5 0.00 0.50
GMCR 150911C00080000 C 09/11/15 80.0 0.00 0.50
GMCR 150911C00080500 C 09/11/15 80.5 0.00 0.50
GMCR 150911C00081000 C 09/11/15 81.0 0.00 0.50
GMCR 150911C00081500 C 09/11/15 81.5 0.00 0.50
GMCR 150911C00082000 C 09/11/15 82.0 0.00 0.50
GMCR 150911C00082500 C 09/11/15 82.5 0.00 0.71
GMCR 150911C00083000 C 09/11/15 83.0 0.00 0.50
GMCR 150911C00084000 C 09/11/15 84.0 0.00 0.50
GMCR 150911C00085000 C 09/11/15 85.0 0.00 0.50
GMCR 150911C00090000 C 09/11/15 90.0 0.00 0.50
GMCR 150911C00095000 C 09/11/15 95.0 0.00 0.50
GMCR 150911C00100000 C 09/11/15 100.0 0.00 0.50
GMCR 150911C00105000 C 09/11/15 105.0 0.00 0.50
GMCR 150911C00110000 C 09/11/15 110.0 0.00 0.35
GMCR 150911P00030000 P 09/11/15 30.0 0.00 0.50
GMCR 150911P00035000 P 09/11/15 35.0 0.00 0.71
GMCR 150911P00040000 P 09/11/15 40.0 0.00 0.50
GMCR 150911P00045000 P 09/11/15 45.0 0.00 0.11
GMCR 150911P00045500 P 09/11/15 45.5 0.00 0.35
GMCR 150911P00046000 P 09/11/15 46.0 0.00 0.29
GMCR 150911P00046500 P 09/11/15 46.5 0.00 0.20
GMCR 150911P00047000 P 09/11/15 47.0 0.00 0.13
GMCR 150911P00047500 P 09/11/15 47.5 0.01 0.13
GMCR 150911P00048000 P 09/11/15 48.0 0.01 0.13
GMCR 150911P00048500 P 09/11/15 48.5 0.01 0.10
GMCR 150911P00049000 P 09/11/15 49.0 0.02 0.11
GMCR 150911P00049500 P 09/11/15 49.5 0.02 0.10
GMCR 150911P00050000 P 09/11/15 50.0 0.03 0.11
GMCR 150911P00050500 P 09/11/15 50.5 0.03 0.06
GMCR 150911P00051000 P 09/11/15 51.0 0.03 0.09
GMCR 150911P00051500 P 09/11/15 51.5 0.04 0.08
GMCR 150911P00052000 P 09/11/15 52.0 0.04 0.07
GMCR 150911P00052500 P 09/11/15 52.5 0.05 0.11
GMCR 150911P00053000 P 09/11/15 53.0 0.07 0.12
GMCR 150911P00053500 P 09/11/15 53.5 0.09 0.14
GMCR 150911P00054000 P 09/11/15 54.0 0.12 0.16
GMCR 150911P00054500 P 09/11/15 54.5 0.15 0.20
GMCR 150911P00055000 P 09/11/15 55.0 0.20 0.27
GMCR 150911P00055500 P 09/11/15 55.5 0.24 0.32
GMCR 150911P00056000 P 09/11/15 56.0 0.35 0.41
GMCR 150911P00056500 P 09/11/15 56.5 0.46 0.52
GMCR 150911P00057000 P 09/11/15 57.0 0.60 0.67
GMCR 150911P00057500 P 09/11/15 57.5 0.77 0.84
GMCR 150911P00058000 P 09/11/15 58.0 0.97 1.06
GMCR 150911P00058500 P 09/11/15 58.5 1.22 1.30
GMCR 150911P00059000 P 09/11/15 59.0 1.48 1.60
GMCR 150911P00059500 P 09/11/15 59.5 1.63 2.46
GMCR 150911P00060000 P 09/11/15 60.0 2.11 2.26
GMCR 150911P00060500 P 09/11/15 60.5 2.36 4.30
GMCR 150911P00061000 P 09/11/15 61.0 2.39 4.55
GMCR 150911P00061500 P 09/11/15 61.5 3.15 5.10
GMCR 150911P00062000 P 09/11/15 62.0 3.45 4.60
GMCR 150911P00062500 P 09/11/15 62.5 3.65 6.00
GMCR 150911P00063000 P 09/11/15 63.0 3.95 5.60
GMCR 150911P00063500 P 09/11/15 63.5 4.45 6.15
GMCR 150911P00064000 P 09/11/15 64.0 5.40 7.10
GMCR 150911P00064500 P 09/11/15 64.5 5.95 7.55
GMCR 150911P00065000 P 09/11/15 65.0 6.00 8.05
GMCR 150911P00066000 P 09/11/15 66.0 7.45 8.70
GMCR 150911P00067000 P 09/11/15 67.0 7.95 9.75
GMCR 150911P00067500 P 09/11/15 67.5 8.45 10.15
GMCR 150911P00068000 P 09/11/15 68.0 8.95 10.65
GMCR 150911P00068500 P 09/11/15 68.5 9.85 11.65
GMCR 150911P00069000 P 09/11/15 69.0 8.95 11.65
GMCR 150911P00069500 P 09/11/15 69.5 9.95 12.80
GMCR 150911P00070000 P 09/11/15 70.0 9.90 13.40
GMCR 150911P00070500 P 09/11/15 70.5 10.45 13.30
GMCR 150911P00071000 P 09/11/15 71.0 10.90 14.40
GMCR 150911P00071500 P 09/11/15 71.5 11.40 14.40
GMCR 150911P00072000 P 09/11/15 72.0 13.00 14.90
GMCR 150911P00072500 P 09/11/15 72.5 12.40 15.40
GMCR 150911P00073000 P 09/11/15 73.0 12.90 15.90
GMCR 150911P00073500 P 09/11/15 73.5 14.40 16.30
GMCR 150911P00074000 P 09/11/15 74.0 13.90 16.90
GMCR 150911P00074500 P 09/11/15 74.5 14.40 17.40
GMCR 150911P00075000 P 09/11/15 75.0 15.05 17.80
GMCR 150911P00075500 P 09/11/15 75.5 15.40 18.30
GMCR 150911P00076000 P 09/11/15 76.0 16.50 19.40
GMCR 150911P00076500 P 09/11/15 76.5 16.40 19.30
GMCR 150911P00077000 P 09/11/15 77.0 16.90 20.40
GMCR 150911P00077500 P 09/11/15 77.5 17.40 20.90
GMCR 150911P00078000 P 09/11/15 78.0 17.90 20.65
GMCR 150911P00078500 P 09/11/15 78.5 19.50 21.90
GMCR 150911P00079000 P 09/11/15 79.0 18.85 21.65
GMCR 150911P00079500 P 09/11/15 79.5 20.50 22.15
GMCR 150911P00080000 P 09/11/15 80.0 21.00 23.40
GMCR 150911P00080500 P 09/11/15 80.5 21.50 23.90
GMCR 150911P00081000 P 09/11/15 81.0 22.00 24.40
GMCR 150911P00081500 P 09/11/15 81.5 21.35 24.90
GMCR 150911P00082000 P 09/11/15 82.0 23.00 25.30
GMCR 150911P00082500 P 09/11/15 82.5 23.50 25.90
GMCR 150911P00083000 P 09/11/15 83.0 22.85 26.35
GMCR 150911P00084000 P 09/11/15 84.0 23.90 27.40
GMCR 150911P00085000 P 09/11/15 85.0 24.90 28.40
GMCR 150911P00090000 P 09/11/15 90.0 29.90 32.65
GMCR 150911P00095000 P 09/11/15 95.0 34.95 38.40
GMCR 150911P00100000 P 09/11/15 100.0 39.95 43.40
GMCR 150911P00105000 P 09/11/15 105.0 45.30 48.40
GMCR 150911P00110000 P 09/11/15 110.0 49.90 53.45
GMCR 150918C00027500 C 09/18/15 27.5 29.25 32.55
GMCR 150918C00030000 C 09/18/15 30.0 26.75 30.15
GMCR 150918C00032500 C 09/18/15 32.5 24.10 27.60
GMCR 150918C00035000 C 09/18/15 35.0 21.60 25.10
GMCR 150918C00037500 C 09/18/15 37.5 19.10 22.65
GMCR 150918C00040000 C 09/18/15 40.0 16.80 20.15
GMCR 150918C00042000 C 09/18/15 42.0 14.60 18.15
GMCR 150918C00042500 C 09/18/15 42.5 14.15 17.10
GMCR 150918C00043000 C 09/18/15 43.0 13.65 16.75
GMCR 150918C00043500 C 09/18/15 43.5 13.15 15.15
GMCR 150918C00044000 C 09/18/15 44.0 12.65 14.70
GMCR 150918C00044500 C 09/18/15 44.5 12.15 14.20
GMCR 150918C00045000 C 09/18/15 45.0 11.65 13.75
GMCR 150918C00045500 C 09/18/15 45.5 11.15 13.20
GMCR 150918C00046000 C 09/18/15 46.0 10.65 12.70
GMCR 150918C00046500 C 09/18/15 46.5 10.15 13.60
GMCR 150918C00047000 C 09/18/15 47.0 9.65 12.15
GMCR 150918C00047500 C 09/18/15 47.5 9.20 11.25
GMCR 150918C00048000 C 09/18/15 48.0 8.70 10.75
GMCR 150918C00048500 C 09/18/15 48.5 8.20 10.25
GMCR 150918C00049000 C 09/18/15 49.0 7.70 9.70
GMCR 150918C00049500 C 09/18/15 49.5 7.25 9.20
GMCR 150918C00050000 C 09/18/15 50.0 8.25 8.80
GMCR 150918C00050500 C 09/18/15 50.5 6.30 8.30
GMCR 150918C00051000 C 09/18/15 51.0 6.40 7.80
GMCR 150918C00051500 C 09/18/15 51.5 6.70 7.90
GMCR 150918C00052000 C 09/18/15 52.0 5.50 6.95
GMCR 150918C00052500 C 09/18/15 52.5 5.75 6.55
GMCR 150918C00053000 C 09/18/15 53.0 4.65 5.95
GMCR 150918C00053500 C 09/18/15 53.5 4.70 5.50
GMCR 150918C00054000 C 09/18/15 54.0 4.70 5.15
GMCR 150918C00054500 C 09/18/15 54.5 4.35 4.65
GMCR 150918C00055000 C 09/18/15 55.0 3.95 4.20
GMCR 150918C00055500 C 09/18/15 55.5 3.25 3.85
GMCR 150918C00056000 C 09/18/15 56.0 3.20 3.50
GMCR 150918C00056500 C 09/18/15 56.5 2.86 3.10
GMCR 150918C00057000 C 09/18/15 57.0 2.55 2.69
GMCR 150918C00057500 C 09/18/15 57.5 2.25 2.49
GMCR 150918C00058000 C 09/18/15 58.0 1.97 2.18
GMCR 150918C00058500 C 09/18/15 58.5 1.70 1.93
GMCR 150918C00059000 C 09/18/15 59.0 1.53 1.57
GMCR 150918C00059500 C 09/18/15 59.5 1.26 1.56
GMCR 150918C00060000 C 09/18/15 60.0 1.10 1.33
GMCR 150918C00060500 C 09/18/15 60.5 0.95 1.02
GMCR 150918C00061000 C 09/18/15 61.0 0.78 1.00
GMCR 150918C00061500 C 09/18/15 61.5 0.67 0.77
GMCR 150918C00062000 C 09/18/15 62.0 0.56 0.67
GMCR 150918C00062500 C 09/18/15 62.5 0.49 0.57
GMCR 150918C00063000 C 09/18/15 63.0 0.42 0.48
GMCR 150918C00063500 C 09/18/15 63.5 0.33 0.42
GMCR 150918C00064000 C 09/18/15 64.0 0.30 0.36
GMCR 150918C00064500 C 09/18/15 64.5 0.24 0.31
GMCR 150918C00065000 C 09/18/15 65.0 0.19 0.26
GMCR 150918C00065500 C 09/18/15 65.5 0.16 0.23
GMCR 150918C00066000 C 09/18/15 66.0 0.15 0.19
GMCR 150918C00066500 C 09/18/15 66.5 0.12 0.17
GMCR 150918C00067000 C 09/18/15 67.0 0.10 0.16
GMCR 150918C00067500 C 09/18/15 67.5 0.08 0.13
GMCR 150918C00068000 C 09/18/15 68.0 0.08 0.11
GMCR 150918C00068500 C 09/18/15 68.5 0.06 0.10
GMCR 150918C00069000 C 09/18/15 69.0 0.05 0.09
GMCR 150918C00069500 C 09/18/15 69.5 0.04 0.08
GMCR 150918C00070000 C 09/18/15 70.0 0.03 0.07
GMCR 150918C00070500 C 09/18/15 70.5 0.03 0.06
GMCR 150918C00071000 C 09/18/15 71.0 0.02 0.07
GMCR 150918C00072500 C 09/18/15 72.5 0.01 0.10
GMCR 150918C00075000 C 09/18/15 75.0 0.00 0.05
GMCR 150918C00077500 C 09/18/15 77.5 0.00 0.06
GMCR 150918C00080000 C 09/18/15 80.0 0.00 0.05
GMCR 150918C00085000 C 09/18/15 85.0 0.00 0.10
GMCR 150918C00090000 C 09/18/15 90.0 0.00 0.17
GMCR 150918C00095000 C 09/18/15 95.0 0.00 0.05
GMCR 150918C00100000 C 09/18/15 100.0 0.00 0.13
GMCR 150918C00105000 C 09/18/15 105.0 0.00 0.25
GMCR 150918C00110000 C 09/18/15 110.0 0.00 0.10
GMCR 150918C00115000 C 09/18/15 115.0 0.00 0.10
GMCR 150918C00120000 C 09/18/15 120.0 0.00 0.25
GMCR 150918C00125000 C 09/18/15 125.0 0.00 0.06
GMCR 150918C00130000 C 09/18/15 130.0 0.00 0.50
GMCR 150918C00135000 C 09/18/15 135.0 0.00 0.50
GMCR 150918C00140000 C 09/18/15 140.0 0.00 0.50
GMCR 150918C00145000 C 09/18/15 145.0 0.00 0.51
GMCR 150918C00150000 C 09/18/15 150.0 0.00 0.02
GMCR 150918C00155000 C 09/18/15 155.0 0.00 0.50
GMCR 150918C00160000 C 09/18/15 160.0 0.00 0.50
GMCR 150918C00165000 C 09/18/15 165.0 0.00 0.50
GMCR 150918C00170000 C 09/18/15 170.0 0.00 0.50
GMCR 150918C00175000 C 09/18/15 175.0 0.00 0.50
GMCR 150918C00180000 C 09/18/15 180.0 0.00 0.50
GMCR 150918C00185000 C 09/18/15 185.0 0.00 0.50
GMCR 150918C00190000 C 09/18/15 190.0 0.00 0.51
GMCR 150918C00195000 C 09/18/15 195.0 0.00 0.71
GMCR 150918C00200000 C 09/18/15 200.0 0.00 0.50
GMCR 150918P00027500 P 09/18/15 27.5 0.00 0.50
GMCR 150918P00030000 P 09/18/15 30.0 0.00 0.02
GMCR 150918P00032500 P 09/18/15 32.5 0.00 0.50
GMCR 150918P00035000 P 09/18/15 35.0 0.00 0.70
GMCR 150918P00037500 P 09/18/15 37.5 0.00 0.50
GMCR 150918P00040000 P 09/18/15 40.0 0.00 0.50
GMCR 150918P00042000 P 09/18/15 42.0 0.00 0.50
GMCR 150918P00042500 P 09/18/15 42.5 0.00 0.13
GMCR 150918P00043000 P 09/18/15 43.0 0.00 0.48
GMCR 150918P00043500 P 09/18/15 43.5 0.00 0.48
GMCR 150918P00044000 P 09/18/15 44.0 0.01 0.13
GMCR 150918P00044500 P 09/18/15 44.5 0.01 0.10
GMCR 150918P00045000 P 09/18/15 45.0 0.01 0.05
GMCR 150918P00045500 P 09/18/15 45.5 0.02 0.06
GMCR 150918P00046000 P 09/18/15 46.0 0.02 0.06
GMCR 150918P00046500 P 09/18/15 46.5 0.03 0.06
GMCR 150918P00047000 P 09/18/15 47.0 0.04 0.07
GMCR 150918P00047500 P 09/18/15 47.5 0.05 0.08
GMCR 150918P00048000 P 09/18/15 48.0 0.05 0.09
GMCR 150918P00048500 P 09/18/15 48.5 0.06 0.10
GMCR 150918P00049000 P 09/18/15 49.0 0.08 0.12
GMCR 150918P00049500 P 09/18/15 49.5 0.09 0.14
GMCR 150918P00050000 P 09/18/15 50.0 0.11 0.15
GMCR 150918P00050500 P 09/18/15 50.5 0.14 0.18
GMCR 150918P00051000 P 09/18/15 51.0 0.15 0.23
GMCR 150918P00051500 P 09/18/15 51.5 0.20 0.25
GMCR 150918P00052000 P 09/18/15 52.0 0.24 0.33
GMCR 150918P00052500 P 09/18/15 52.5 0.26 0.38
GMCR 150918P00053000 P 09/18/15 53.0 0.31 0.41
GMCR 150918P00053500 P 09/18/15 53.5 0.33 0.45
GMCR 150918P00054000 P 09/18/15 54.0 0.38 0.53
GMCR 150918P00054500 P 09/18/15 54.5 0.56 0.60
GMCR 150918P00055000 P 09/18/15 55.0 0.65 0.71
GMCR 150918P00055500 P 09/18/15 55.5 0.76 0.83
GMCR 150918P00056000 P 09/18/15 56.0 0.90 0.96
GMCR 150918P00056500 P 09/18/15 56.5 1.04 1.12
GMCR 150918P00057000 P 09/18/15 57.0 1.22 1.29
GMCR 150918P00057500 P 09/18/15 57.5 1.41 1.49
GMCR 150918P00058000 P 09/18/15 58.0 1.63 1.71
GMCR 150918P00058500 P 09/18/15 58.5 1.86 1.96
GMCR 150918P00059000 P 09/18/15 59.0 2.13 2.23
GMCR 150918P00059500 P 09/18/15 59.5 2.40 2.53
GMCR 150918P00060000 P 09/18/15 60.0 2.72 2.84
GMCR 150918P00060500 P 09/18/15 60.5 2.92 3.20
GMCR 150918P00061000 P 09/18/15 61.0 3.25 3.60
GMCR 150918P00061500 P 09/18/15 61.5 3.65 4.05
GMCR 150918P00062000 P 09/18/15 62.0 3.95 5.35
GMCR 150918P00062500 P 09/18/15 62.5 4.45 5.70
GMCR 150918P00063000 P 09/18/15 63.0 4.65 5.60
GMCR 150918P00063500 P 09/18/15 63.5 5.25 6.65
GMCR 150918P00064000 P 09/18/15 64.0 5.70 7.15
GMCR 150918P00064500 P 09/18/15 64.5 5.80 7.60
GMCR 150918P00065000 P 09/18/15 65.0 6.45 7.65
GMCR 150918P00065500 P 09/18/15 65.5 7.05 8.15
GMCR 150918P00066000 P 09/18/15 66.0 7.50 8.70
GMCR 150918P00066500 P 09/18/15 66.5 7.90 9.20
GMCR 150918P00067000 P 09/18/15 67.0 7.90 10.15
GMCR 150918P00067500 P 09/18/15 67.5 8.95 10.50
GMCR 150918P00068000 P 09/18/15 68.0 9.45 11.05
GMCR 150918P00068500 P 09/18/15 68.5 9.85 11.15
GMCR 150918P00069000 P 09/18/15 69.0 10.45 12.45
GMCR 150918P00069500 P 09/18/15 69.5 10.90 12.95
GMCR 150918P00070000 P 09/18/15 70.0 11.40 12.75
GMCR 150918P00070500 P 09/18/15 70.5 11.30 13.95
GMCR 150918P00071000 P 09/18/15 71.0 11.95 14.40
GMCR 150918P00072500 P 09/18/15 72.5 12.95 15.30
GMCR 150918P00075000 P 09/18/15 75.0 15.50 17.80
GMCR 150918P00077500 P 09/18/15 77.5 17.75 20.90
GMCR 150918P00080000 P 09/18/15 80.0 21.05 23.30
GMCR 150918P00085000 P 09/18/15 85.0 25.40 28.40
GMCR 150918P00090000 P 09/18/15 90.0 30.35 33.40
GMCR 150918P00095000 P 09/18/15 95.0 35.00 38.40
GMCR 150918P00100000 P 09/18/15 100.0 40.00 43.40
GMCR 150918P00105000 P 09/18/15 105.0 46.50 48.40
GMCR 150918P00110000 P 09/18/15 110.0 50.00 53.40
GMCR 150918P00115000 P 09/18/15 115.0 55.00 58.40
GMCR 150918P00120000 P 09/18/15 120.0 60.00 63.40
GMCR 150918P00125000 P 09/18/15 125.0 65.80 68.40
GMCR 150918P00130000 P 09/18/15 130.0 70.80 73.40
GMCR 150918P00135000 P 09/18/15 135.0 75.65 78.40
GMCR 150918P00140000 P 09/18/15 140.0 79.90 83.40
GMCR 150918P00145000 P 09/18/15 145.0 84.85 88.40
GMCR 150918P00150000 P 09/18/15 150.0 89.85 93.40
GMCR 150918P00155000 P 09/18/15 155.0 94.85 98.40
GMCR 150918P00160000 P 09/18/15 160.0 99.90 103.40
GMCR 150918P00165000 P 09/18/15 165.0 104.85 108.40
GMCR 150918P00170000 P 09/18/15 170.0 110.45 113.40
GMCR 150918P00175000 P 09/18/15 175.0 114.85 118.40
GMCR 150918P00180000 P 09/18/15 180.0 119.85 123.40
GMCR 150918P00185000 P 09/18/15 185.0 124.85 128.40
GMCR 150918P00190000 P 09/18/15 190.0 129.90 133.40
GMCR 150918P00195000 P 09/18/15 195.0 134.50 138.65
GMCR 150918P00200000 P 09/18/15 200.0 139.80 143.40
GMCR 150925C00030000 C 09/25/15 30.0 26.75 30.10
GMCR 150925C00035000 C 09/25/15 35.0 21.65 23.95
GMCR 150925C00040000 C 09/25/15 40.0 16.65 19.30
GMCR 150925C00045000 C 09/25/15 45.0 11.70 13.80
GMCR 150925C00045500 C 09/25/15 45.5 11.25 14.55
GMCR 150925C00046000 C 09/25/15 46.0 10.75 14.05
GMCR 150925C00046500 C 09/25/15 46.5 10.25 12.35
GMCR 150925C00047000 C 09/25/15 47.0 9.80 12.20
GMCR 150925C00047500 C 09/25/15 47.5 9.30 11.75
GMCR 150925C00048000 C 09/25/15 48.0 8.80 11.40
GMCR 150925C00048500 C 09/25/15 48.5 8.35 10.40
GMCR 150925C00049000 C 09/25/15 49.0 7.85 10.55
GMCR 150925C00049500 C 09/25/15 49.5 7.40 9.55
GMCR 150925C00050000 C 09/25/15 50.0 6.95 9.25
GMCR 150925C00050500 C 09/25/15 50.5 7.70 8.50
GMCR 150925C00051000 C 09/25/15 51.0 7.20 8.00
GMCR 150925C00051500 C 09/25/15 51.5 6.15 7.55
GMCR 150925C00052000 C 09/25/15 52.0 6.00 7.10
GMCR 150925C00052500 C 09/25/15 52.5 5.30 6.60
GMCR 150925C00053000 C 09/25/15 53.0 5.85 6.25
GMCR 150925C00053500 C 09/25/15 53.5 5.40 5.95
GMCR 150925C00054000 C 09/25/15 54.0 5.00 5.40
GMCR 150925C00054500 C 09/25/15 54.5 4.60 5.00
GMCR 150925C00055000 C 09/25/15 55.0 4.20 4.60
GMCR 150925C00055500 C 09/25/15 55.5 3.90 4.20
GMCR 150925C00056000 C 09/25/15 56.0 3.55 3.85
GMCR 150925C00056500 C 09/25/15 56.5 3.20 3.50
GMCR 150925C00057000 C 09/25/15 57.0 2.89 3.15
GMCR 150925C00057500 C 09/25/15 57.5 2.61 2.98
GMCR 150925C00058000 C 09/25/15 58.0 2.34 2.63
GMCR 150925C00058500 C 09/25/15 58.5 2.07 2.36
GMCR 150925C00059000 C 09/25/15 59.0 1.82 2.15
GMCR 150925C00059500 C 09/25/15 59.5 1.62 1.95
GMCR 150925C00060000 C 09/25/15 60.0 1.44 1.71
GMCR 150925C00060500 C 09/25/15 60.5 1.26 1.55
GMCR 150925C00061000 C 09/25/15 61.0 1.10 1.29
GMCR 150925C00061500 C 09/25/15 61.5 0.97 1.16
GMCR 150925C00062000 C 09/25/15 62.0 0.85 1.07
GMCR 150925C00063000 C 09/25/15 63.0 0.67 0.78
GMCR 150925C00064000 C 09/25/15 64.0 0.40 0.63
GMCR 150925C00065000 C 09/25/15 65.0 0.17 0.50
GMCR 150925C00066000 C 09/25/15 66.0 0.13 0.49
GMCR 150925C00067000 C 09/25/15 67.0 0.09 0.48
GMCR 150925C00068000 C 09/25/15 68.0 0.06 0.46
GMCR 150925C00068500 C 09/25/15 68.5 0.04 0.47
GMCR 150925C00069000 C 09/25/15 69.0 0.03 0.49
GMCR 150925C00069500 C 09/25/15 69.5 0.02 0.46
GMCR 150925C00070000 C 09/25/15 70.0 0.02 0.40
GMCR 150925C00070500 C 09/25/15 70.5 0.01 0.47
GMCR 150925C00071000 C 09/25/15 71.0 0.01 0.49
GMCR 150925C00071500 C 09/25/15 71.5 0.01 0.51
GMCR 150925C00072000 C 09/25/15 72.0 0.00 0.50
GMCR 150925C00072500 C 09/25/15 72.5 0.00 0.50
GMCR 150925C00073000 C 09/25/15 73.0 0.00 0.50
GMCR 150925C00073500 C 09/25/15 73.5 0.00 0.50
GMCR 150925C00074000 C 09/25/15 74.0 0.00 0.50
GMCR 150925C00074500 C 09/25/15 74.5 0.00 0.51
GMCR 150925C00075000 C 09/25/15 75.0 0.00 0.50
GMCR 150925C00075500 C 09/25/15 75.5 0.00 0.64
GMCR 150925C00076000 C 09/25/15 76.0 0.00 0.68
GMCR 150925C00076500 C 09/25/15 76.5 0.00 0.68
GMCR 150925C00077000 C 09/25/15 77.0 0.00 0.67
GMCR 150925C00077500 C 09/25/15 77.5 0.00 0.66
GMCR 150925C00078000 C 09/25/15 78.0 0.00 0.66
GMCR 150925C00078500 C 09/25/15 78.5 0.00 0.67
GMCR 150925C00079000 C 09/25/15 79.0 0.00 0.59
GMCR 150925C00079500 C 09/25/15 79.5 0.00 0.67
GMCR 150925C00080000 C 09/25/15 80.0 0.00 0.50
GMCR 150925C00080500 C 09/25/15 80.5 0.00 0.51
GMCR 150925C00081000 C 09/25/15 81.0 0.00 0.66
GMCR 150925C00081500 C 09/25/15 81.5 0.00 0.50
GMCR 150925C00082000 C 09/25/15 82.0 0.00 0.67
GMCR 150925C00082500 C 09/25/15 82.5 0.00 0.69
GMCR 150925C00083000 C 09/25/15 83.0 0.00 0.51
GMCR 150925C00084000 C 09/25/15 84.0 0.00 0.50
GMCR 150925C00085000 C 09/25/15 85.0 0.00 0.72
GMCR 150925P00030000 P 09/25/15 30.0 0.00 0.50
GMCR 150925P00035000 P 09/25/15 35.0 0.00 0.50
GMCR 150925P00040000 P 09/25/15 40.0 0.00 0.66
GMCR 150925P00045000 P 09/25/15 45.0 0.05 0.45
GMCR 150925P00045500 P 09/25/15 45.5 0.06 0.45
GMCR 150925P00046000 P 09/25/15 46.0 0.08 0.49
GMCR 150925P00046500 P 09/25/15 46.5 0.10 0.50
GMCR 150925P00047000 P 09/25/15 47.0 0.11 0.33
GMCR 150925P00047500 P 09/25/15 47.5 0.13 0.50
GMCR 150925P00048000 P 09/25/15 48.0 0.15 0.50
GMCR 150925P00048500 P 09/25/15 48.5 0.18 0.52
GMCR 150925P00049000 P 09/25/15 49.0 0.22 0.42
GMCR 150925P00049500 P 09/25/15 49.5 0.24 0.57
GMCR 150925P00050000 P 09/25/15 50.0 0.28 0.53
GMCR 150925P00050500 P 09/25/15 50.5 0.33 0.62
GMCR 150925P00051000 P 09/25/15 51.0 0.33 0.49
GMCR 150925P00051500 P 09/25/15 51.5 0.36 0.54
GMCR 150925P00052000 P 09/25/15 52.0 0.40 0.62
GMCR 150925P00052500 P 09/25/15 52.5 0.48 0.69
GMCR 150925P00053000 P 09/25/15 53.0 0.48 0.77
GMCR 150925P00053500 P 09/25/15 53.5 0.62 0.86
GMCR 150925P00054000 P 09/25/15 54.0 0.75 0.96
GMCR 150925P00054500 P 09/25/15 54.5 0.78 1.07
GMCR 150925P00055000 P 09/25/15 55.0 1.00 1.20
GMCR 150925P00055500 P 09/25/15 55.5 1.04 1.35
GMCR 150925P00056000 P 09/25/15 56.0 1.27 1.49
GMCR 150925P00056500 P 09/25/15 56.5 1.31 1.67
GMCR 150925P00057000 P 09/25/15 57.0 1.50 1.86
GMCR 150925P00057500 P 09/25/15 57.5 1.88 2.07
GMCR 150925P00058000 P 09/25/15 58.0 2.10 2.31
GMCR 150925P00058500 P 09/25/15 58.5 2.34 3.25
GMCR 150925P00059000 P 09/25/15 59.0 2.56 2.87
GMCR 150925P00059500 P 09/25/15 59.5 2.88 3.90
GMCR 150925P00060000 P 09/25/15 60.0 3.15 3.50
GMCR 150925P00060500 P 09/25/15 60.5 3.50 3.85
GMCR 150925P00061000 P 09/25/15 61.0 3.85 5.00
GMCR 150925P00061500 P 09/25/15 61.5 3.75 4.95
GMCR 150925P00062000 P 09/25/15 62.0 4.50 5.70
GMCR 150925P00063000 P 09/25/15 63.0 5.25 7.15
GMCR 150925P00064000 P 09/25/15 64.0 6.20 8.15
GMCR 150925P00065000 P 09/25/15 65.0 6.55 9.05
GMCR 150925P00066000 P 09/25/15 66.0 7.45 10.00
GMCR 150925P00067000 P 09/25/15 67.0 8.90 10.90
GMCR 150925P00068000 P 09/25/15 68.0 9.85 11.90
GMCR 150925P00068500 P 09/25/15 68.5 9.05 12.35
GMCR 150925P00069000 P 09/25/15 69.0 10.75 12.85
GMCR 150925P00069500 P 09/25/15 69.5 11.20 13.35
GMCR 150925P00070000 P 09/25/15 70.0 11.65 13.80
GMCR 150925P00070500 P 09/25/15 70.5 10.85 14.30
GMCR 150925P00071000 P 09/25/15 71.0 12.70 14.80
GMCR 150925P00071500 P 09/25/15 71.5 13.15 15.30
GMCR 150925P00072000 P 09/25/15 72.0 13.65 15.80
GMCR 150925P00072500 P 09/25/15 72.5 13.00 16.30
GMCR 150925P00073000 P 09/25/15 73.0 14.25 16.80
GMCR 150925P00073500 P 09/25/15 73.5 15.15 17.30
GMCR 150925P00074000 P 09/25/15 74.0 15.45 17.75
GMCR 150925P00074500 P 09/25/15 74.5 16.15 18.25
GMCR 150925P00075000 P 09/25/15 75.0 15.80 18.75
GMCR 150925P00075500 P 09/25/15 75.5 17.15 19.25
GMCR 150925P00076000 P 09/25/15 76.0 16.40 19.75
GMCR 150925P00076500 P 09/25/15 76.5 18.10 20.25
GMCR 150925P00077000 P 09/25/15 77.0 18.60 20.75
GMCR 150925P00077500 P 09/25/15 77.5 18.95 21.25
GMCR 150925P00078000 P 09/25/15 78.0 19.60 21.30
GMCR 150925P00078500 P 09/25/15 78.5 19.00 22.25
GMCR 150925P00079000 P 09/25/15 79.0 20.30 22.75
GMCR 150925P00079500 P 09/25/15 79.5 20.80 23.25
GMCR 150925P00080000 P 09/25/15 80.0 21.30 23.75
GMCR 150925P00080500 P 09/25/15 80.5 21.80 24.25
GMCR 150925P00081000 P 09/25/15 81.0 22.30 24.75
GMCR 150925P00081500 P 09/25/15 81.5 22.80 25.10
GMCR 150925P00082000 P 09/25/15 82.0 23.25 25.75
GMCR 150925P00082500 P 09/25/15 82.5 23.60 26.25
GMCR 150925P00083000 P 09/25/15 83.0 24.00 26.75
GMCR 150925P00084000 P 09/25/15 84.0 25.25 27.75
GMCR 150925P00085000 P 09/25/15 85.0 26.25 28.75
GMCR 151002C00035000 C 10/02/15 35.0 21.65 24.05
GMCR 151002C00040000 C 10/02/15 40.0 16.70 19.15
GMCR 151002C00045000 C 10/02/15 45.0 11.80 14.20
GMCR 151002C00045500 C 10/02/15 45.5 11.30 13.75
GMCR 151002C00046000 C 10/02/15 46.0 10.80 13.55
GMCR 151002C00046500 C 10/02/15 46.5 10.35 12.75
GMCR 151002C00047000 C 10/02/15 47.0 9.85 12.35
GMCR 151002C00047500 C 10/02/15 47.5 9.40 11.95
GMCR 151002C00048000 C 10/02/15 48.0 8.90 11.10
GMCR 151002C00048500 C 10/02/15 48.5 8.45 10.60
GMCR 151002C00049000 C 10/02/15 49.0 7.95 10.50
GMCR 151002C00049500 C 10/02/15 49.5 7.50 10.90
GMCR 151002C00050000 C 10/02/15 50.0 8.30 9.65
GMCR 151002C00050500 C 10/02/15 50.5 7.70 9.25
GMCR 151002C00051000 C 10/02/15 51.0 7.20 8.65
GMCR 151002C00051500 C 10/02/15 51.5 6.15 7.80
GMCR 151002C00052000 C 10/02/15 52.0 6.40 7.85
GMCR 151002C00052500 C 10/02/15 52.5 5.50 7.25
GMCR 151002C00053000 C 10/02/15 53.0 5.65 7.00
GMCR 151002C00053500 C 10/02/15 53.5 5.35 6.35
GMCR 151002C00054000 C 10/02/15 54.0 4.70 5.70
GMCR 151002C00054500 C 10/02/15 54.5 4.40 5.30
GMCR 151002C00055000 C 10/02/15 55.0 4.15 4.95
GMCR 151002C00055500 C 10/02/15 55.5 4.00 4.60
GMCR 151002C00056000 C 10/02/15 56.0 3.55 4.15
GMCR 151002C00056500 C 10/02/15 56.5 3.30 3.80
GMCR 151002C00057000 C 10/02/15 57.0 2.95 3.55
GMCR 151002C00057500 C 10/02/15 57.5 2.90 3.25
GMCR 151002C00058000 C 10/02/15 58.0 2.66 2.99
GMCR 151002C00058500 C 10/02/15 58.5 2.40 2.66
GMCR 151002C00059000 C 10/02/15 59.0 2.16 2.55
GMCR 151002C00059500 C 10/02/15 59.5 1.79 2.20
GMCR 151002C00060000 C 10/02/15 60.0 1.74 2.01
GMCR 151002C00060500 C 10/02/15 60.5 1.43 1.81
GMCR 151002C00061000 C 10/02/15 61.0 1.16 1.67
GMCR 151002C00061500 C 10/02/15 61.5 1.26 1.49
GMCR 151002C00062000 C 10/02/15 62.0 1.15 1.41
GMCR 151002C00065000 C 10/02/15 65.0 0.46 0.73
GMCR 151002C00070000 C 10/02/15 70.0 0.07 0.50
GMCR 151002C00075000 C 10/02/15 75.0 0.01 0.50
GMCR 151002P00035000 P 10/02/15 35.0 0.00 0.51
GMCR 151002P00040000 P 10/02/15 40.0 0.02 0.50
GMCR 151002P00045000 P 10/02/15 45.0 0.14 0.50
GMCR 151002P00045500 P 10/02/15 45.5 0.16 0.49
GMCR 151002P00046000 P 10/02/15 46.0 0.18 0.50
GMCR 151002P00046500 P 10/02/15 46.5 0.12 0.50
GMCR 151002P00047000 P 10/02/15 47.0 0.23 0.51
GMCR 151002P00047500 P 10/02/15 47.5 0.17 0.62
GMCR 151002P00048000 P 10/02/15 48.0 0.29 0.54
GMCR 151002P00048500 P 10/02/15 48.5 0.33 0.50
GMCR 151002P00049000 P 10/02/15 49.0 0.36 0.54
GMCR 151002P00049500 P 10/02/15 49.5 0.36 0.55
GMCR 151002P00050000 P 10/02/15 50.0 0.44 0.61
GMCR 151002P00050500 P 10/02/15 50.5 0.43 0.68
GMCR 151002P00051000 P 10/02/15 51.0 0.49 0.74
GMCR 151002P00051500 P 10/02/15 51.5 0.45 1.17
GMCR 151002P00052000 P 10/02/15 52.0 0.56 0.91
GMCR 151002P00052500 P 10/02/15 52.5 0.63 1.00
GMCR 151002P00053000 P 10/02/15 53.0 0.80 1.11
GMCR 151002P00053500 P 10/02/15 53.5 0.93 1.22
GMCR 151002P00054000 P 10/02/15 54.0 1.05 1.34
GMCR 151002P00054500 P 10/02/15 54.5 0.97 2.04
GMCR 151002P00055000 P 10/02/15 55.0 1.31 1.61
GMCR 151002P00055500 P 10/02/15 55.5 1.39 1.75
GMCR 151002P00056000 P 10/02/15 56.0 1.56 2.79
GMCR 151002P00056500 P 10/02/15 56.5 1.76 2.10
GMCR 151002P00057000 P 10/02/15 57.0 1.88 2.29
GMCR 151002P00057500 P 10/02/15 57.5 2.15 2.55
GMCR 151002P00058000 P 10/02/15 58.0 2.34 3.05
GMCR 151002P00058500 P 10/02/15 58.5 2.59 2.99
GMCR 151002P00059000 P 10/02/15 59.0 2.82 4.50
GMCR 151002P00059500 P 10/02/15 59.5 3.00 4.85
GMCR 151002P00060000 P 10/02/15 60.0 3.30 5.10
GMCR 151002P00060500 P 10/02/15 60.5 3.80 5.75
GMCR 151002P00061000 P 10/02/15 61.0 4.10 6.05
GMCR 151002P00061500 P 10/02/15 61.5 4.40 6.45
GMCR 151002P00062000 P 10/02/15 62.0 4.85 6.85
GMCR 151002P00065000 P 10/02/15 65.0 7.20 9.00
GMCR 151002P00070000 P 10/02/15 70.0 11.75 13.90
GMCR 151002P00075000 P 10/02/15 75.0 16.30 18.80
GMCR 151009C00035000 C 10/09/15 35.0 21.65 23.75
GMCR 151009C00040000 C 10/09/15 40.0 16.70 19.10
GMCR 151009C00043000 C 10/09/15 43.0 13.75 16.10
GMCR 151009C00044000 C 10/09/15 44.0 12.80 16.00
GMCR 151009C00044500 C 10/09/15 44.5 12.30 14.60
GMCR 151009C00045000 C 10/09/15 45.0 11.85 14.15
GMCR 151009C00045500 C 10/09/15 45.5 11.35 13.80
GMCR 151009C00046000 C 10/09/15 46.0 10.85 13.20
GMCR 151009C00046500 C 10/09/15 46.5 10.40 12.90
GMCR 151009C00047000 C 10/09/15 47.0 9.90 12.30
GMCR 151009C00047500 C 10/09/15 47.5 9.45 11.85
GMCR 151009C00048000 C 10/09/15 48.0 9.00 11.55
GMCR 151009C00048500 C 10/09/15 48.5 8.50 11.15
GMCR 151009C00049000 C 10/09/15 49.0 8.05 10.55
GMCR 151009C00049500 C 10/09/15 49.5 7.60 9.70
GMCR 151009C00050000 C 10/09/15 50.0 7.45 9.35
GMCR 151009C00050500 C 10/09/15 50.5 7.70 9.00
GMCR 151009C00051000 C 10/09/15 51.0 6.85 8.45
GMCR 151009C00051500 C 10/09/15 51.5 6.15 8.00
GMCR 151009C00052000 C 10/09/15 52.0 5.80 7.65
GMCR 151009C00052500 C 10/09/15 52.5 5.05 7.35
GMCR 151009C00053000 C 10/09/15 53.0 4.65 6.85
GMCR 151009C00053500 C 10/09/15 53.5 4.25 6.40
GMCR 151009C00054000 C 10/09/15 54.0 4.45 5.95
GMCR 151009C00054500 C 10/09/15 54.5 4.55 5.60
GMCR 151009C00055000 C 10/09/15 55.0 4.55 5.20
GMCR 151009C00055500 C 10/09/15 55.5 4.00 4.90
GMCR 151009C00056000 C 10/09/15 56.0 3.90 4.55
GMCR 151009C00056500 C 10/09/15 56.5 3.40 4.35
GMCR 151009C00057000 C 10/09/15 57.0 3.40 3.85
GMCR 151009C00057500 C 10/09/15 57.5 3.25 3.80
GMCR 151009C00058000 C 10/09/15 58.0 3.00 3.45
GMCR 151009C00058500 C 10/09/15 58.5 2.79 3.05
GMCR 151009C00059000 C 10/09/15 59.0 2.48 2.79
GMCR 151009C00059500 C 10/09/15 59.5 2.32 2.60
GMCR 151009C00060000 C 10/09/15 60.0 2.11 2.48
GMCR 151009C00060500 C 10/09/15 60.5 1.96 2.27
GMCR 151009C00061000 C 10/09/15 61.0 1.79 2.07
GMCR 151009C00061500 C 10/09/15 61.5 1.58 1.91
GMCR 151009C00062000 C 10/09/15 62.0 1.46 1.69
GMCR 151009C00065000 C 10/09/15 65.0 0.84 1.02
GMCR 151009C00070000 C 10/09/15 70.0 0.15 0.50
GMCR 151009C00075000 C 10/09/15 75.0 0.04 0.50
GMCR 151009P00035000 P 10/09/15 35.0 0.00 0.50
GMCR 151009P00040000 P 10/09/15 40.0 0.06 0.50
GMCR 151009P00043000 P 10/09/15 43.0 0.07 0.50
GMCR 151009P00044000 P 10/09/15 44.0 0.11 0.50
GMCR 151009P00044500 P 10/09/15 44.5 0.14 0.50
GMCR 151009P00045000 P 10/09/15 45.0 0.15 0.50
GMCR 151009P00045500 P 10/09/15 45.5 0.25 0.55
GMCR 151009P00046000 P 10/09/15 46.0 0.28 0.56
GMCR 151009P00046500 P 10/09/15 46.5 0.31 0.62
GMCR 151009P00047000 P 10/09/15 47.0 0.25 0.67
GMCR 151009P00047500 P 10/09/15 47.5 0.30 0.72
GMCR 151009P00048000 P 10/09/15 48.0 0.40 0.54
GMCR 151009P00048500 P 10/09/15 48.5 0.41 0.85
GMCR 151009P00049000 P 10/09/15 49.0 0.45 0.66
GMCR 151009P00049500 P 10/09/15 49.5 0.53 1.00
GMCR 151009P00050000 P 10/09/15 50.0 0.63 0.79
GMCR 151009P00050500 P 10/09/15 50.5 0.58 0.87
GMCR 151009P00051000 P 10/09/15 51.0 0.64 0.95
GMCR 151009P00051500 P 10/09/15 51.5 0.83 1.03
GMCR 151009P00052000 P 10/09/15 52.0 0.83 1.13
GMCR 151009P00052500 P 10/09/15 52.5 0.86 1.25
GMCR 151009P00053000 P 10/09/15 53.0 1.12 1.38
GMCR 151009P00053500 P 10/09/15 53.5 1.06 1.49
GMCR 151009P00054000 P 10/09/15 54.0 1.17 1.83
GMCR 151009P00054500 P 10/09/15 54.5 1.48 1.79
GMCR 151009P00055000 P 10/09/15 55.0 1.65 1.93
GMCR 151009P00055500 P 10/09/15 55.5 1.77 2.10
GMCR 151009P00056000 P 10/09/15 56.0 1.98 2.29
GMCR 151009P00056500 P 10/09/15 56.5 2.10 2.46
GMCR 151009P00057000 P 10/09/15 57.0 2.36 2.65
GMCR 151009P00057500 P 10/09/15 57.5 2.56 2.87
GMCR 151009P00058000 P 10/09/15 58.0 2.85 3.15
GMCR 151009P00058500 P 10/09/15 58.5 3.10 3.40
GMCR 151009P00059000 P 10/09/15 59.0 3.35 4.40
GMCR 151009P00059500 P 10/09/15 59.5 3.60 5.20
GMCR 151009P00060000 P 10/09/15 60.0 3.90 5.55
GMCR 151009P00060500 P 10/09/15 60.5 4.20 5.90
GMCR 151009P00061000 P 10/09/15 61.0 4.50 6.35
GMCR 151009P00061500 P 10/09/15 61.5 4.85 6.75
GMCR 151009P00062000 P 10/09/15 62.0 4.95 7.15
GMCR 151009P00065000 P 10/09/15 65.0 7.10 9.55
GMCR 151009P00070000 P 10/09/15 70.0 11.50 14.05
GMCR 151009P00075000 P 10/09/15 75.0 16.50 18.85
GMCR 151016C00025000 C 10/16/15 25.0 31.60 34.55
GMCR 151016C00027500 C 10/16/15 27.5 29.10 32.65
GMCR 151016C00030000 C 10/16/15 30.0 26.65 29.30
GMCR 151016C00032500 C 10/16/15 32.5 24.15 27.50
GMCR 151016C00035000 C 10/16/15 35.0 21.65 24.10
GMCR 151016C00037500 C 10/16/15 37.5 19.20 22.15
GMCR 151016C00040000 C 10/16/15 40.0 16.75 19.75
GMCR 151016C00042500 C 10/16/15 42.5 14.30 17.25
GMCR 151016C00045000 C 10/16/15 45.0 11.90 14.05
GMCR 151016C00047500 C 10/16/15 47.5 9.60 11.75
GMCR 151016C00050000 C 10/16/15 50.0 8.55 9.45
GMCR 151016C00052500 C 10/16/15 52.5 5.75 7.55
GMCR 151016C00055000 C 10/16/15 55.0 5.05 5.50
GMCR 151016C00057500 C 10/16/15 57.5 3.70 4.05
GMCR 151016C00060000 C 10/16/15 60.0 2.58 2.70
GMCR 151016C00062500 C 10/16/15 62.5 1.67 1.94
GMCR 151016C00065000 C 10/16/15 65.0 1.12 1.25
GMCR 151016C00067500 C 10/16/15 67.5 0.70 0.92
GMCR 151016C00070000 C 10/16/15 70.0 0.48 0.60
GMCR 151016C00072500 C 10/16/15 72.5 0.17 0.44
GMCR 151016C00075000 C 10/16/15 75.0 0.10 0.39
GMCR 151016C00080000 C 10/16/15 80.0 0.03 0.25
GMCR 151016C00085000 C 10/16/15 85.0 0.00 0.26
GMCR 151016C00090000 C 10/16/15 90.0 0.00 0.23
GMCR 151016C00095000 C 10/16/15 95.0 0.00 0.20
GMCR 151016C00100000 C 10/16/15 100.0 0.00 0.17
GMCR 151016C00105000 C 10/16/15 105.0 0.00 0.15
GMCR 151016C00110000 C 10/16/15 110.0 0.00 0.12
GMCR 151016P00025000 P 10/16/15 25.0 0.00 0.08
GMCR 151016P00027500 P 10/16/15 27.5 0.00 0.13
GMCR 151016P00030000 P 10/16/15 30.0 0.00 0.20
GMCR 151016P00032500 P 10/16/15 32.5 0.01 0.27
GMCR 151016P00035000 P 10/16/15 35.0 0.05 0.14
GMCR 151016P00037500 P 10/16/15 37.5 0.08 0.36
GMCR 151016P00040000 P 10/16/15 40.0 0.13 0.42
GMCR 151016P00042500 P 10/16/15 42.5 0.24 0.49
GMCR 151016P00045000 P 10/16/15 45.0 0.32 0.47
GMCR 151016P00047500 P 10/16/15 47.5 0.56 0.64
GMCR 151016P00050000 P 10/16/15 50.0 0.88 0.95
GMCR 151016P00052500 P 10/16/15 52.5 1.26 1.54
GMCR 151016P00055000 P 10/16/15 55.0 2.00 2.23
GMCR 151016P00057500 P 10/16/15 57.5 3.00 3.35
GMCR 151016P00060000 P 10/16/15 60.0 4.35 4.85
GMCR 151016P00062500 P 10/16/15 62.5 5.90 6.45
GMCR 151016P00065000 P 10/16/15 65.0 7.45 9.05
GMCR 151016P00067500 P 10/16/15 67.5 9.65 11.90
GMCR 151016P00070000 P 10/16/15 70.0 12.05 14.15
GMCR 151016P00072500 P 10/16/15 72.5 14.35 16.50
GMCR 151016P00075000 P 10/16/15 75.0 16.70 18.90
GMCR 151016P00080000 P 10/16/15 80.0 21.30 23.80
GMCR 151016P00085000 P 10/16/15 85.0 26.45 28.75
GMCR 151016P00090000 P 10/16/15 90.0 31.55 33.70
GMCR 151016P00095000 P 10/16/15 95.0 36.25 38.70
GMCR 151016P00100000 P 10/16/15 100.0 41.10 43.70
GMCR 151016P00105000 P 10/16/15 105.0 45.75 48.75
GMCR 151016P00110000 P 10/16/15 110.0 50.20 53.70
GMCR 151023C00040000 C 10/23/15 40.0 16.80 19.05
GMCR 151023C00045000 C 10/23/15 45.0 11.95 14.50
GMCR 151023C00048000 C 10/23/15 48.0 9.20 11.75
GMCR 151023C00049000 C 10/23/15 49.0 8.35 10.50
GMCR 151023C00049500 C 10/23/15 49.5 7.90 10.00
GMCR 151023C00050000 C 10/23/15 50.0 7.50 9.55
GMCR 151023C00050500 C 10/23/15 50.5 7.55 9.15
GMCR 151023C00051000 C 10/23/15 51.0 7.05 8.80
GMCR 151023C00051500 C 10/23/15 51.5 6.50 8.40
GMCR 151023C00052000 C 10/23/15 52.0 6.00 8.00
GMCR 151023C00052500 C 10/23/15 52.5 5.45 7.60
GMCR 151023C00053000 C 10/23/15 53.0 6.30 7.25
GMCR 151023C00053500 C 10/23/15 53.5 6.00 6.85
GMCR 151023C00054000 C 10/23/15 54.0 5.65 6.50
GMCR 151023C00054500 C 10/23/15 54.5 5.35 6.15
GMCR 151023C00055000 C 10/23/15 55.0 5.40 5.80
GMCR 151023C00055500 C 10/23/15 55.5 4.70 5.45
GMCR 151023C00056000 C 10/23/15 56.0 4.40 5.10
GMCR 151023C00056500 C 10/23/15 56.5 4.20 4.90
GMCR 151023C00057000 C 10/23/15 57.0 4.10 4.50
GMCR 151023C00057500 C 10/23/15 57.5 3.90 4.35
GMCR 151023C00058000 C 10/23/15 58.0 3.65 4.00
GMCR 151023C00058500 C 10/23/15 58.5 3.40 3.85
GMCR 151023C00059000 C 10/23/15 59.0 3.20 3.50
GMCR 151023C00059500 C 10/23/15 59.5 2.94 3.25
GMCR 151023C00060000 C 10/23/15 60.0 2.72 3.10
GMCR 151023C00060500 C 10/23/15 60.5 2.47 2.85
GMCR 151023C00061000 C 10/23/15 61.0 2.29 2.70
GMCR 151023C00061500 C 10/23/15 61.5 2.13 2.52
GMCR 151023C00062000 C 10/23/15 62.0 1.98 2.35
GMCR 151023C00062500 C 10/23/15 62.5 1.82 2.14
GMCR 151023C00063000 C 10/23/15 63.0 1.68 1.96
GMCR 151023C00063500 C 10/23/15 63.5 1.57 1.88
GMCR 151023C00064000 C 10/23/15 64.0 1.43 1.75
GMCR 151023C00065000 C 10/23/15 65.0 1.23 1.49
GMCR 151023C00070000 C 10/23/15 70.0 0.57 0.71
GMCR 151023C00075000 C 10/23/15 75.0 0.17 0.50
GMCR 151023C00080000 C 10/23/15 80.0 0.07 0.39
GMCR 151023C00085000 C 10/23/15 85.0 0.02 0.30
GMCR 151023P00040000 P 10/23/15 40.0 0.18 0.45
GMCR 151023P00045000 P 10/23/15 45.0 0.42 0.54
GMCR 151023P00048000 P 10/23/15 48.0 0.68 0.80
GMCR 151023P00049000 P 10/23/15 49.0 0.82 0.93
GMCR 151023P00049500 P 10/23/15 49.5 0.87 1.04
GMCR 151023P00050000 P 10/23/15 50.0 0.96 1.11
GMCR 151023P00050500 P 10/23/15 50.5 1.03 1.24
GMCR 151023P00051000 P 10/23/15 51.0 1.13 1.30
GMCR 151023P00051500 P 10/23/15 51.5 1.26 1.40
GMCR 151023P00052000 P 10/23/15 52.0 1.36 1.54
GMCR 151023P00052500 P 10/23/15 52.5 1.44 1.66
GMCR 151023P00053000 P 10/23/15 53.0 1.59 1.82
GMCR 151023P00053500 P 10/23/15 53.5 1.72 1.99
GMCR 151023P00054000 P 10/23/15 54.0 1.86 2.10
GMCR 151023P00054500 P 10/23/15 54.5 2.00 2.27
GMCR 151023P00055000 P 10/23/15 55.0 2.16 2.52
GMCR 151023P00055500 P 10/23/15 55.5 2.32 2.64
GMCR 151023P00056000 P 10/23/15 56.0 2.42 2.87
GMCR 151023P00056500 P 10/23/15 56.5 2.68 3.05
GMCR 151023P00057000 P 10/23/15 57.0 2.83 3.30
GMCR 151023P00057500 P 10/23/15 57.5 3.20 3.50
GMCR 151023P00058000 P 10/23/15 58.0 3.45 3.75
GMCR 151023P00058500 P 10/23/15 58.5 3.70 4.00
GMCR 151023P00059000 P 10/23/15 59.0 3.95 4.30
GMCR 151023P00059500 P 10/23/15 59.5 4.25 5.00
GMCR 151023P00060000 P 10/23/15 60.0 4.50 5.35
GMCR 151023P00060500 P 10/23/15 60.5 4.55 5.40
GMCR 151023P00061000 P 10/23/15 61.0 5.10 6.00
GMCR 151023P00061500 P 10/23/15 61.5 5.40 6.05
GMCR 151023P00062000 P 10/23/15 62.0 5.65 6.65
GMCR 151023P00062500 P 10/23/15 62.5 6.05 7.05
GMCR 151023P00063000 P 10/23/15 63.0 6.15 7.10
GMCR 151023P00063500 P 10/23/15 63.5 6.75 8.10
GMCR 151023P00064000 P 10/23/15 64.0 7.10 9.20
GMCR 151023P00065000 P 10/23/15 65.0 7.55 10.00
GMCR 151023P00070000 P 10/23/15 70.0 11.70 14.25
GMCR 151023P00075000 P 10/23/15 75.0 16.30 19.00
GMCR 151023P00080000 P 10/23/15 80.0 21.40 23.85
GMCR 151023P00085000 P 10/23/15 85.0 25.85 28.80
GMCR 151120C00035000 C 11/20/15 35.0 21.75 24.35
GMCR 151120C00037500 C 11/20/15 37.5 19.35 21.70
GMCR 151120C00040000 C 11/20/15 40.0 17.00 19.35
GMCR 151120C00042500 C 11/20/15 42.5 14.75 16.95
GMCR 151120C00045000 C 11/20/15 45.0 12.60 15.05
GMCR 151120C00047500 C 11/20/15 47.5 10.55 12.65
GMCR 151120C00050000 C 11/20/15 50.0 8.55 10.70
GMCR 151120C00052500 C 11/20/15 52.5 7.90 9.00
GMCR 151120C00055000 C 11/20/15 55.0 6.40 7.30
GMCR 151120C00057500 C 11/20/15 57.5 5.30 5.90
GMCR 151120C00060000 C 11/20/15 60.0 4.35 4.70
GMCR 151120C00062500 C 11/20/15 62.5 3.35 3.85
GMCR 151120C00065000 C 11/20/15 65.0 2.64 2.94
GMCR 151120C00070000 C 11/20/15 70.0 1.58 1.93
GMCR 151120C00075000 C 11/20/15 75.0 0.85 1.21
GMCR 151120C00080000 C 11/20/15 80.0 0.45 0.69
GMCR 151120C00085000 C 11/20/15 85.0 0.13 0.45
GMCR 151120P00035000 P 11/20/15 35.0 0.06 0.50
GMCR 151120P00037500 P 11/20/15 37.5 0.33 0.47
GMCR 151120P00040000 P 11/20/15 40.0 0.51 0.64
GMCR 151120P00042500 P 11/20/15 42.5 0.73 1.05
GMCR 151120P00045000 P 11/20/15 45.0 1.07 1.32
GMCR 151120P00047500 P 11/20/15 47.5 1.43 1.74
GMCR 151120P00050000 P 11/20/15 50.0 1.98 2.29
GMCR 151120P00052500 P 11/20/15 52.5 2.85 3.05
GMCR 151120P00055000 P 11/20/15 55.0 3.70 4.05
GMCR 151120P00057500 P 11/20/15 57.5 4.75 5.25
GMCR 151120P00060000 P 11/20/15 60.0 6.10 6.75
GMCR 151120P00062500 P 11/20/15 62.5 7.65 8.55
GMCR 151120P00065000 P 11/20/15 65.0 9.15 10.30
GMCR 151120P00070000 P 11/20/15 70.0 13.15 14.30
GMCR 151120P00075000 P 11/20/15 75.0 17.40 19.60
GMCR 151120P00080000 P 11/20/15 80.0 22.05 24.20
GMCR 151120P00085000 P 11/20/15 85.0 26.65 28.95
GMCR 151218C00027500 C 12/18/15 27.5 29.20 32.60
GMCR 151218C00030000 C 12/18/15 30.0 26.75 30.20
GMCR 151218C00032500 C 12/18/15 32.5 24.30 27.75
GMCR 151218C00035000 C 12/18/15 35.0 21.95 24.50
GMCR 151218C00037500 C 12/18/15 37.5 19.60 22.05
GMCR 151218C00040000 C 12/18/15 40.0 17.35 19.75
GMCR 151218C00042500 C 12/18/15 42.5 15.15 17.20
GMCR 151218C00045000 C 12/18/15 45.0 13.05 15.15
GMCR 151218C00047500 C 12/18/15 47.5 11.00 13.00
GMCR 151218C00050000 C 12/18/15 50.0 10.05 11.40
GMCR 151218C00052500 C 12/18/15 52.5 8.45 9.80
GMCR 151218C00055000 C 12/18/15 55.0 7.05 8.00
GMCR 151218C00057500 C 12/18/15 57.5 6.15 6.60
GMCR 151218C00060000 C 12/18/15 60.0 5.15 5.45
GMCR 151218C00062500 C 12/18/15 62.5 3.95 4.45
GMCR 151218C00065000 C 12/18/15 65.0 3.45 3.65
GMCR 151218C00067500 C 12/18/15 67.5 2.54 2.97
GMCR 151218C00070000 C 12/18/15 70.0 2.10 2.40
GMCR 151218C00072500 C 12/18/15 72.5 1.68 2.09
GMCR 151218C00075000 C 12/18/15 75.0 1.36 1.62
GMCR 151218C00077500 C 12/18/15 77.5 1.09 1.30
GMCR 151218C00080000 C 12/18/15 80.0 0.94 1.10
GMCR 151218C00085000 C 12/18/15 85.0 0.40 0.80
GMCR 151218C00090000 C 12/18/15 90.0 0.25 0.65
GMCR 151218C00095000 C 12/18/15 95.0 0.15 0.53
GMCR 151218C00100000 C 12/18/15 100.0 0.10 0.47
GMCR 151218C00105000 C 12/18/15 105.0 0.03 0.40
GMCR 151218C00110000 C 12/18/15 110.0 0.01 0.28
GMCR 151218C00115000 C 12/18/15 115.0 0.00 0.31
GMCR 151218C00120000 C 12/18/15 120.0 0.00 0.28
GMCR 151218C00125000 C 12/18/15 125.0 0.00 0.25
GMCR 151218C00130000 C 12/18/15 130.0 0.00 0.23
GMCR 151218C00135000 C 12/18/15 135.0 0.00 0.21
GMCR 151218C00140000 C 12/18/15 140.0 0.00 0.19
GMCR 151218C00145000 C 12/18/15 145.0 0.00 0.17
GMCR 151218C00150000 C 12/18/15 150.0 0.00 0.15
GMCR 151218C00155000 C 12/18/15 155.0 0.00 0.13
GMCR 151218C00160000 C 12/18/15 160.0 0.00 0.12
GMCR 151218C00165000 C 12/18/15 165.0 0.00 0.12
GMCR 151218C00170000 C 12/18/15 170.0 0.00 0.11
GMCR 151218C00175000 C 12/18/15 175.0 0.00 0.09
GMCR 151218P00027500 P 12/18/15 27.5 0.07 0.42
GMCR 151218P00030000 P 12/18/15 30.0 0.13 0.50
GMCR 151218P00032500 P 12/18/15 32.5 0.22 0.53
GMCR 151218P00035000 P 12/18/15 35.0 0.35 0.71
GMCR 151218P00037500 P 12/18/15 37.5 0.53 0.85
GMCR 151218P00040000 P 12/18/15 40.0 0.80 1.06
GMCR 151218P00042500 P 12/18/15 42.5 1.11 1.40
GMCR 151218P00045000 P 12/18/15 45.0 1.51 1.78
GMCR 151218P00047500 P 12/18/15 47.5 2.01 2.16
GMCR 151218P00050000 P 12/18/15 50.0 2.62 2.85
GMCR 151218P00052500 P 12/18/15 52.5 3.25 3.70
GMCR 151218P00055000 P 12/18/15 55.0 4.25 4.70
GMCR 151218P00057500 P 12/18/15 57.5 5.60 5.90
GMCR 151218P00060000 P 12/18/15 60.0 6.95 7.25
GMCR 151218P00062500 P 12/18/15 62.5 8.25 9.20
GMCR 151218P00065000 P 12/18/15 65.0 9.95 10.90
GMCR 151218P00067500 P 12/18/15 67.5 11.70 12.70
GMCR 151218P00070000 P 12/18/15 70.0 13.75 15.90
GMCR 151218P00072500 P 12/18/15 72.5 15.70 17.90
GMCR 151218P00075000 P 12/18/15 75.0 17.80 20.10
GMCR 151218P00077500 P 12/18/15 77.5 20.15 22.30
GMCR 151218P00080000 P 12/18/15 80.0 22.25 24.60
GMCR 151218P00085000 P 12/18/15 85.0 26.95 29.25
GMCR 151218P00090000 P 12/18/15 90.0 31.85 34.05
GMCR 151218P00095000 P 12/18/15 95.0 35.55 38.95
GMCR 151218P00100000 P 12/18/15 100.0 40.35 43.85
GMCR 151218P00105000 P 12/18/15 105.0 45.30 48.80
GMCR 151218P00110000 P 12/18/15 110.0 50.40 53.75
GMCR 151218P00115000 P 12/18/15 115.0 55.20 58.70
GMCR 151218P00120000 P 12/18/15 120.0 60.20 63.70
GMCR 151218P00125000 P 12/18/15 125.0 65.15 68.70
GMCR 151218P00130000 P 12/18/15 130.0 70.15 73.75
GMCR 151218P00135000 P 12/18/15 135.0 75.15 78.65
GMCR 151218P00140000 P 12/18/15 140.0 80.15 83.65
GMCR 151218P00145000 P 12/18/15 145.0 85.15 88.65
GMCR 151218P00150000 P 12/18/15 150.0 90.15 93.65
GMCR 151218P00155000 P 12/18/15 155.0 95.15 98.70
GMCR 151218P00160000 P 12/18/15 160.0 100.15 103.65
GMCR 151218P00165000 P 12/18/15 165.0 105.50 108.70
GMCR 151218P00170000 P 12/18/15 170.0 110.50 113.65
GMCR 151218P00175000 P 12/18/15 175.0 115.10 118.65
GMCR 160115C00027500 C 01/15/16 27.5 28.80 32.60
GMCR 160115C00030000 C 01/15/16 30.0 26.15 29.80
GMCR 160115C00032500 C 01/15/16 32.5 24.00 27.40
GMCR 160115C00035000 C 01/15/16 35.0 21.60 24.40
GMCR 160115C00037500 C 01/15/16 37.5 19.35 22.55
GMCR 160115C00040000 C 01/15/16 40.0 17.15 19.85
GMCR 160115C00042500 C 01/15/16 42.5 15.00 17.40
GMCR 160115C00045000 C 01/15/16 45.0 12.95 15.35
GMCR 160115C00047500 C 01/15/16 47.5 11.00 13.30
GMCR 160115C00050000 C 01/15/16 50.0 10.30 11.70
GMCR 160115C00052500 C 01/15/16 52.5 9.10 10.05
GMCR 160115C00055000 C 01/15/16 55.0 7.75 8.40
GMCR 160115C00057500 C 01/15/16 57.5 6.45 7.15
GMCR 160115C00060000 C 01/15/16 60.0 5.40 5.95
GMCR 160115C00062500 C 01/15/16 62.5 4.35 4.95
GMCR 160115C00065000 C 01/15/16 65.0 3.60 4.15
GMCR 160115C00067500 C 01/15/16 67.5 2.92 3.40
GMCR 160115C00070000 C 01/15/16 70.0 2.41 2.78
GMCR 160115C00072500 C 01/15/16 72.5 1.95 2.30
GMCR 160115C00075000 C 01/15/16 75.0 1.57 1.93
GMCR 160115C00077500 C 01/15/16 77.5 1.04 1.59
GMCR 160115C00080000 C 01/15/16 80.0 0.82 1.35
GMCR 160115C00082500 C 01/15/16 82.5 0.68 1.14
GMCR 160115C00085000 C 01/15/16 85.0 0.70 0.91
GMCR 160115C00087500 C 01/15/16 87.5 0.45 0.79
GMCR 160115C00090000 C 01/15/16 90.0 0.36 0.69
GMCR 160115C00092500 C 01/15/16 92.5 0.28 0.63
GMCR 160115C00095000 C 01/15/16 95.0 0.22 0.55
GMCR 160115C00097500 C 01/15/16 97.5 0.18 0.50
GMCR 160115C00100000 C 01/15/16 100.0 0.15 0.50
GMCR 160115C00105000 C 01/15/16 105.0 0.08 0.49
GMCR 160115C00110000 C 01/15/16 110.0 0.10 0.50
GMCR 160115C00115000 C 01/15/16 115.0 0.03 0.32
GMCR 160115C00120000 C 01/15/16 120.0 0.02 0.20
GMCR 160115C00125000 C 01/15/16 125.0 0.00 0.49
GMCR 160115C00130000 C 01/15/16 130.0 0.00 0.45
GMCR 160115C00135000 C 01/15/16 135.0 0.00 0.18
GMCR 160115C00140000 C 01/15/16 140.0 0.00 0.15
GMCR 160115C00145000 C 01/15/16 145.0 0.00 0.12
GMCR 160115C00150000 C 01/15/16 150.0 0.00 0.33
GMCR 160115C00155000 C 01/15/16 155.0 0.00 0.30
GMCR 160115C00160000 C 01/15/16 160.0 0.00 0.08
GMCR 160115C00165000 C 01/15/16 165.0 0.00 0.25
GMCR 160115C00170000 C 01/15/16 170.0 0.00 0.23
GMCR 160115C00175000 C 01/15/16 175.0 0.00 0.21
GMCR 160115C00180000 C 01/15/16 180.0 0.00 0.05
GMCR 160115C00185000 C 01/15/16 185.0 0.00 0.17
GMCR 160115C00190000 C 01/15/16 190.0 0.00 0.15
GMCR 160115C00195000 C 01/15/16 195.0 0.00 0.13
GMCR 160115C00200000 C 01/15/16 200.0 0.00 0.12
GMCR 160115C00210000 C 01/15/16 210.0 0.00 0.10
GMCR 160115C00220000 C 01/15/16 220.0 0.00 0.09
GMCR 160115C00230000 C 01/15/16 230.0 0.00 0.08
GMCR 160115P00027500 P 01/15/16 27.5 0.09 0.49
GMCR 160115P00030000 P 01/15/16 30.0 0.25 0.50
GMCR 160115P00032500 P 01/15/16 32.5 0.29 0.64
GMCR 160115P00035000 P 01/15/16 35.0 0.47 0.66
GMCR 160115P00037500 P 01/15/16 37.5 0.70 1.01
GMCR 160115P00040000 P 01/15/16 40.0 1.04 1.34
GMCR 160115P00042500 P 01/15/16 42.5 1.38 1.76
GMCR 160115P00045000 P 01/15/16 45.0 1.81 2.31
GMCR 160115P00047500 P 01/15/16 47.5 2.42 2.93
GMCR 160115P00050000 P 01/15/16 50.0 3.10 3.40
GMCR 160115P00052500 P 01/15/16 52.5 3.90 4.30
GMCR 160115P00055000 P 01/15/16 55.0 4.90 5.35
GMCR 160115P00057500 P 01/15/16 57.5 6.10 6.60
GMCR 160115P00060000 P 01/15/16 60.0 7.45 7.95
GMCR 160115P00062500 P 01/15/16 62.5 8.95 9.50
GMCR 160115P00065000 P 01/15/16 65.0 10.75 11.20
GMCR 160115P00067500 P 01/15/16 67.5 12.40 13.15
GMCR 160115P00070000 P 01/15/16 70.0 14.40 15.05
GMCR 160115P00072500 P 01/15/16 72.5 16.45 18.80
GMCR 160115P00075000 P 01/15/16 75.0 18.40 19.95
GMCR 160115P00077500 P 01/15/16 77.5 20.55 23.10
GMCR 160115P00080000 P 01/15/16 80.0 22.95 25.35
GMCR 160115P00082500 P 01/15/16 82.5 25.05 27.60
GMCR 160115P00085000 P 01/15/16 85.0 27.40 29.95
GMCR 160115P00087500 P 01/15/16 87.5 29.25 32.30
GMCR 160115P00090000 P 01/15/16 90.0 31.55 34.70
GMCR 160115P00092500 P 01/15/16 92.5 33.95 36.70
GMCR 160115P00095000 P 01/15/16 95.0 36.40 39.55
GMCR 160115P00097500 P 01/15/16 97.5 38.90 42.00
GMCR 160115P00100000 P 01/15/16 100.0 40.85 44.45
GMCR 160115P00105000 P 01/15/16 105.0 45.45 49.05
GMCR 160115P00110000 P 01/15/16 110.0 50.45 54.30
GMCR 160115P00115000 P 01/15/16 115.0 55.35 59.25
GMCR 160115P00120000 P 01/15/16 120.0 60.30 63.90
GMCR 160115P00125000 P 01/15/16 125.0 65.25 68.85
GMCR 160115P00130000 P 01/15/16 130.0 70.25 73.85
GMCR 160115P00135000 P 01/15/16 135.0 75.25 79.15
GMCR 160115P00140000 P 01/15/16 140.0 80.20 84.15
GMCR 160115P00145000 P 01/15/16 145.0 85.20 89.10
GMCR 160115P00150000 P 01/15/16 150.0 90.20 93.80
GMCR 160115P00155000 P 01/15/16 155.0 95.15 99.10
GMCR 160115P00160000 P 01/15/16 160.0 100.15 104.10
GMCR 160115P00165000 P 01/15/16 165.0 105.10 109.05
GMCR 160115P00170000 P 01/15/16 170.0 110.10 114.05
GMCR 160115P00175000 P 01/15/16 175.0 115.10 119.05
GMCR 160115P00180000 P 01/15/16 180.0 120.05 124.00
GMCR 160115P00185000 P 01/15/16 185.0 125.05 129.00
GMCR 160115P00190000 P 01/15/16 190.0 130.10 134.00
GMCR 160115P00195000 P 01/15/16 195.0 135.10 139.00
GMCR 160115P00200000 P 01/15/16 200.0 140.05 144.00
GMCR 160115P00210000 P 01/15/16 210.0 150.05 154.00
GMCR 160115P00220000 P 01/15/16 220.0 160.05 164.00
GMCR 160115P00230000 P 01/15/16 230.0 170.05 174.00
GMCR 160318C00027500 C 03/18/16 27.5 29.25 32.65
GMCR 160318C00030000 C 03/18/16 30.0 26.55 30.40
GMCR 160318C00032500 C 03/18/16 32.5 24.60 27.25
GMCR 160318C00035000 C 03/18/16 35.0 22.40 25.45
GMCR 160318C00037500 C 03/18/16 37.5 20.20 22.45
GMCR 160318C00040000 C 03/18/16 40.0 18.10 20.30
GMCR 160318C00042500 C 03/18/16 42.5 16.05 18.65
GMCR 160318C00045000 C 03/18/16 45.0 14.15 16.30
GMCR 160318C00047500 C 03/18/16 47.5 12.25 14.55
GMCR 160318C00050000 C 03/18/16 50.0 11.10 12.45
GMCR 160318C00052500 C 03/18/16 52.5 9.45 11.35
GMCR 160318C00055000 C 03/18/16 55.0 8.40 9.95
GMCR 160318C00057500 C 03/18/16 57.5 7.10 8.65
GMCR 160318C00060000 C 03/18/16 60.0 6.55 7.50
GMCR 160318C00062500 C 03/18/16 62.5 5.95 6.55
GMCR 160318C00065000 C 03/18/16 65.0 5.00 5.65
GMCR 160318C00067500 C 03/18/16 67.5 3.50 4.80
GMCR 160318C00070000 C 03/18/16 70.0 3.50 4.25
GMCR 160318C00072500 C 03/18/16 72.5 2.28 3.70
GMCR 160318C00075000 C 03/18/16 75.0 2.05 3.05
GMCR 160318C00077500 C 03/18/16 77.5 1.62 2.76
GMCR 160318C00080000 C 03/18/16 80.0 1.65 2.36
GMCR 160318C00085000 C 03/18/16 85.0 1.04 2.46
GMCR 160318C00090000 C 03/18/16 90.0 0.75 1.98
GMCR 160318C00095000 C 03/18/16 95.0 0.56 1.06
GMCR 160318C00100000 C 03/18/16 100.0 0.44 0.83
GMCR 160318C00105000 C 03/18/16 105.0 0.36 0.84
GMCR 160318C00110000 C 03/18/16 110.0 0.31 0.79
GMCR 160318P00027500 P 03/18/16 27.5 0.24 0.63
GMCR 160318P00030000 P 03/18/16 30.0 0.39 0.88
GMCR 160318P00032500 P 03/18/16 32.5 0.60 1.10
GMCR 160318P00035000 P 03/18/16 35.0 0.88 1.85
GMCR 160318P00037500 P 03/18/16 37.5 1.17 1.79
GMCR 160318P00040000 P 03/18/16 40.0 1.56 2.28
GMCR 160318P00042500 P 03/18/16 42.5 2.00 2.85
GMCR 160318P00045000 P 03/18/16 45.0 2.66 3.65
GMCR 160318P00047500 P 03/18/16 47.5 3.40 4.45
GMCR 160318P00050000 P 03/18/16 50.0 4.20 5.45
GMCR 160318P00052500 P 03/18/16 52.5 4.70 6.50
GMCR 160318P00055000 P 03/18/16 55.0 6.05 7.65
GMCR 160318P00057500 P 03/18/16 57.5 7.25 8.90
GMCR 160318P00060000 P 03/18/16 60.0 8.95 9.60
GMCR 160318P00062500 P 03/18/16 62.5 10.35 11.45
GMCR 160318P00065000 P 03/18/16 65.0 12.00 13.40
GMCR 160318P00067500 P 03/18/16 67.5 13.45 15.10
GMCR 160318P00070000 P 03/18/16 70.0 15.20 17.75
GMCR 160318P00072500 P 03/18/16 72.5 17.35 19.70
GMCR 160318P00075000 P 03/18/16 75.0 19.25 21.75
GMCR 160318P00077500 P 03/18/16 77.5 21.20 23.80
GMCR 160318P00080000 P 03/18/16 80.0 23.35 25.95
GMCR 160318P00085000 P 03/18/16 85.0 28.15 30.35
GMCR 160318P00090000 P 03/18/16 90.0 32.00 35.00
GMCR 160318P00095000 P 03/18/16 95.0 36.30 39.70
GMCR 160318P00100000 P 03/18/16 100.0 41.20 44.50
GMCR 160318P00105000 P 03/18/16 105.0 45.90 49.35
GMCR 160318P00110000 P 03/18/16 110.0 50.70 54.25
GMCR 170120C00027500 C 01/20/17 27.5 28.95 32.50
GMCR 170120C00030000 C 01/20/17 30.0 27.00 30.40
GMCR 170120C00032500 C 01/20/17 32.5 25.20 28.90
GMCR 170120C00035000 C 01/20/17 35.0 22.90 26.55
GMCR 170120C00037500 C 01/20/17 37.5 21.10 24.75
GMCR 170120C00040000 C 01/20/17 40.0 19.60 23.05
GMCR 170120C00042500 C 01/20/17 42.5 17.70 21.20
GMCR 170120C00045000 C 01/20/17 45.0 16.25 20.35
GMCR 170120C00047500 C 01/20/17 47.5 14.70 18.50
GMCR 170120C00050000 C 01/20/17 50.0 13.65 16.90
GMCR 170120C00052500 C 01/20/17 52.5 12.30 16.50
GMCR 170120C00055000 C 01/20/17 55.0 11.00 14.20
GMCR 170120C00057500 C 01/20/17 57.5 10.25 13.85
GMCR 170120C00060000 C 01/20/17 60.0 9.75 11.95
GMCR 170120C00062500 C 01/20/17 62.5 8.35 11.00
GMCR 170120C00065000 C 01/20/17 65.0 7.95 10.15
GMCR 170120C00070000 C 01/20/17 70.0 6.80 8.60
GMCR 170120C00075000 C 01/20/17 75.0 5.05 7.65
GMCR 170120C00080000 C 01/20/17 80.0 3.70 6.20
GMCR 170120C00085000 C 01/20/17 85.0 3.00 5.30
GMCR 170120C00090000 C 01/20/17 90.0 2.26 4.00
GMCR 170120C00095000 C 01/20/17 95.0 2.25 3.90
GMCR 170120C00100000 C 01/20/17 100.0 2.60 3.20
GMCR 170120C00105000 C 01/20/17 105.0 1.54 2.97
GMCR 170120C00110000 C 01/20/17 110.0 1.33 2.72
GMCR 170120C00115000 C 01/20/17 115.0 1.21 2.18
GMCR 170120C00120000 C 01/20/17 120.0 0.91 1.80
GMCR 170120C00125000 C 01/20/17 125.0 0.82 1.73
GMCR 170120C00130000 C 01/20/17 130.0 0.66 1.36
GMCR 170120C00135000 C 01/20/17 135.0 0.54 1.34
GMCR 170120C00140000 C 01/20/17 140.0 0.61 1.02
GMCR 170120C00145000 C 01/20/17 145.0 0.68 0.95
GMCR 170120C00150000 C 01/20/17 150.0 0.32 0.86
GMCR 170120C00155000 C 01/20/17 155.0 0.20 0.86
GMCR 170120C00160000 C 01/20/17 160.0 0.19 0.79
GMCR 170120C00165000 C 01/20/17 165.0 0.10 0.79
GMCR 170120C00170000 C 01/20/17 170.0 0.05 0.74
GMCR 170120C00175000 C 01/20/17 175.0 0.05 0.74
GMCR 170120C00180000 C 01/20/17 180.0 0.01 0.69
GMCR 170120C00185000 C 01/20/17 185.0 0.00 0.69
GMCR 170120C00190000 C 01/20/17 190.0 0.00 0.69
GMCR 170120C00195000 C 01/20/17 195.0 0.00 0.65
GMCR 170120C00200000 C 01/20/17 200.0 0.00 0.65
GMCR 170120C00210000 C 01/20/17 210.0 0.00 0.60
GMCR 170120C00220000 C 01/20/17 220.0 0.00 0.60
GMCR 170120C00230000 C 01/20/17 230.0 0.00 0.60
GMCR 170120P00027500 P 01/20/17 27.5 1.17 1.50
GMCR 170120P00030000 P 01/20/17 30.0 1.70 2.36
GMCR 170120P00032500 P 01/20/17 32.5 2.14 2.89
GMCR 170120P00035000 P 01/20/17 35.0 2.48 3.75
GMCR 170120P00037500 P 01/20/17 37.5 3.30 4.50
GMCR 170120P00040000 P 01/20/17 40.0 4.00 5.35
GMCR 170120P00042500 P 01/20/17 42.5 4.65 6.20
GMCR 170120P00045000 P 01/20/17 45.0 5.85 7.35
GMCR 170120P00047500 P 01/20/17 47.5 6.65 8.45
GMCR 170120P00050000 P 01/20/17 50.0 7.80 9.60
GMCR 170120P00052500 P 01/20/17 52.5 9.00 10.85
GMCR 170120P00055000 P 01/20/17 55.0 10.30 12.35
GMCR 170120P00057500 P 01/20/17 57.5 11.75 13.80
GMCR 170120P00060000 P 01/20/17 60.0 13.10 15.20
GMCR 170120P00062500 P 01/20/17 62.5 14.65 16.10
GMCR 170120P00065000 P 01/20/17 65.0 16.50 18.10
GMCR 170120P00070000 P 01/20/17 70.0 19.85 22.25
GMCR 170120P00075000 P 01/20/17 75.0 23.30 26.20
GMCR 170120P00080000 P 01/20/17 80.0 26.95 30.00
GMCR 170120P00085000 P 01/20/17 85.0 31.50 34.00
GMCR 170120P00090000 P 01/20/17 90.0 35.35 38.20
GMCR 170120P00095000 P 01/20/17 95.0 39.75 41.95
GMCR 170120P00100000 P 01/20/17 100.0 44.25 47.00
GMCR 170120P00105000 P 01/20/17 105.0 46.85 49.80
GMCR 170120P00110000 P 01/20/17 110.0 52.05 56.00
GMCR 170120P00115000 P 01/20/17 115.0 57.05 60.60
GMCR 170120P00120000 P 01/20/17 120.0 62.25 65.40
GMCR 170120P00125000 P 01/20/17 125.0 67.80 70.20
GMCR 170120P00130000 P 01/20/17 130.0 71.80 75.00
GMCR 170120P00135000 P 01/20/17 135.0 76.65 79.80
GMCR 170120P00140000 P 01/20/17 140.0 81.55 84.60
GMCR 170120P00145000 P 01/20/17 145.0 86.10 89.60
GMCR 170120P00150000 P 01/20/17 150.0 91.35 94.40
GMCR 170120P00155000 P 01/20/17 155.0 95.35 99.40
GMCR 170120P00160000 P 01/20/17 160.0 99.95 104.40
GMCR 170120P00165000 P 01/20/17 165.0 104.55 109.20
GMCR 170120P00170000 P 01/20/17 170.0 109.50 114.20
GMCR 170120P00175000 P 01/20/17 175.0 114.50 119.20
GMCR 170120P00180000 P 01/20/17 180.0 119.50 124.20
GMCR 170120P00185000 P 01/20/17 185.0 124.50 129.20
GMCR 170120P00190000 P 01/20/17 190.0 129.50 134.20
GMCR 170120P00195000 P 01/20/17 195.0 134.50 139.20
GMCR 170120P00200000 P 01/20/17 200.0 139.50 144.20
GMCR 170120P00210000 P 01/20/17 210.0 149.50 154.20
GMCR 170120P00220000 P 01/20/17 220.0 159.50 164.20
GMCR 170120P00230000 P 01/20/17 230.0 169.50 174.20

OPRA data is delayed 15 minutes.