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

Quote Lookup

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

Keurig Green Mountain Inc (GMCR)
As of Jan 23 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GMCR 150130C00095000 C 01/30/15 95.0 33.75 38.45
GMCR 150130C00100000 C 01/30/15 100.0 28.80 33.40
GMCR 150130C00105000 C 01/30/15 105.0 23.70 28.40
GMCR 150130C00110000 C 01/30/15 110.0 18.75 23.45
GMCR 150130C00115000 C 01/30/15 115.0 15.20 17.75
GMCR 150130C00120000 C 01/30/15 120.0 10.40 13.10
GMCR 150130C00121000 C 01/30/15 121.0 9.30 11.00
GMCR 150130C00122000 C 01/30/15 122.0 8.30 10.35
GMCR 150130C00123000 C 01/30/15 123.0 7.80 9.10
GMCR 150130C00124000 C 01/30/15 124.0 7.30 7.65
GMCR 150130C00125000 C 01/30/15 125.0 6.45 6.80
GMCR 150130C00126000 C 01/30/15 126.0 5.60 6.00
GMCR 150130C00127000 C 01/30/15 127.0 4.80 5.10
GMCR 150130C00128000 C 01/30/15 128.0 4.05 4.30
GMCR 150130C00129000 C 01/30/15 129.0 3.40 3.60
GMCR 150130C00130000 C 01/30/15 130.0 2.82 3.10
GMCR 150130C00131000 C 01/30/15 131.0 2.26 2.43
GMCR 150130C00132000 C 01/30/15 132.0 1.84 1.97
GMCR 150130C00133000 C 01/30/15 133.0 1.47 1.63
GMCR 150130C00134000 C 01/30/15 134.0 1.20 1.26
GMCR 150130C00135000 C 01/30/15 135.0 0.92 1.02
GMCR 150130C00136000 C 01/30/15 136.0 0.71 0.81
GMCR 150130C00137000 C 01/30/15 137.0 0.56 0.64
GMCR 150130C00138000 C 01/30/15 138.0 0.44 0.52
GMCR 150130C00139000 C 01/30/15 139.0 0.34 0.41
GMCR 150130C00140000 C 01/30/15 140.0 0.30 0.33
GMCR 150130C00141000 C 01/30/15 141.0 0.21 0.27
GMCR 150130C00142000 C 01/30/15 142.0 0.15 0.21
GMCR 150130C00143000 C 01/30/15 143.0 0.12 0.24
GMCR 150130C00144000 C 01/30/15 144.0 0.10 0.23
GMCR 150130C00145000 C 01/30/15 145.0 0.10 0.20
GMCR 150130C00146000 C 01/30/15 146.0 0.06 0.25
GMCR 150130C00147000 C 01/30/15 147.0 0.05 0.25
GMCR 150130C00148000 C 01/30/15 148.0 0.05 0.25
GMCR 150130C00149000 C 01/30/15 149.0 0.00 0.25
GMCR 150130C00150000 C 01/30/15 150.0 0.02 0.15
GMCR 150130C00152500 C 01/30/15 152.5 0.00 0.25
GMCR 150130C00155000 C 01/30/15 155.0 0.00 0.12
GMCR 150130C00157500 C 01/30/15 157.5 0.00 0.25
GMCR 150130C00160000 C 01/30/15 160.0 0.00 0.18
GMCR 150130C00162500 C 01/30/15 162.5 0.00 0.15
GMCR 150130C00165000 C 01/30/15 165.0 0.00 0.11
GMCR 150130C00170000 C 01/30/15 170.0 0.00 0.08
GMCR 150130C00175000 C 01/30/15 175.0 0.00 0.08
GMCR 150130C00180000 C 01/30/15 180.0 0.00 0.08
GMCR 150130P00095000 P 01/30/15 95.0 0.00 0.08
GMCR 150130P00100000 P 01/30/15 100.0 0.00 0.10
GMCR 150130P00105000 P 01/30/15 105.0 0.00 0.07
GMCR 150130P00110000 P 01/30/15 110.0 0.00 0.16
GMCR 150130P00115000 P 01/30/15 115.0 0.00 0.14
GMCR 150130P00120000 P 01/30/15 120.0 0.10 0.23
GMCR 150130P00121000 P 01/30/15 121.0 0.16 0.25
GMCR 150130P00122000 P 01/30/15 122.0 0.20 0.26
GMCR 150130P00123000 P 01/30/15 123.0 0.27 0.33
GMCR 150130P00124000 P 01/30/15 124.0 0.36 0.43
GMCR 150130P00125000 P 01/30/15 125.0 0.46 0.56
GMCR 150130P00126000 P 01/30/15 126.0 0.61 0.72
GMCR 150130P00127000 P 01/30/15 127.0 0.81 0.91
GMCR 150130P00128000 P 01/30/15 128.0 1.06 1.19
GMCR 150130P00129000 P 01/30/15 129.0 1.36 1.49
GMCR 150130P00130000 P 01/30/15 130.0 1.73 1.88
GMCR 150130P00131000 P 01/30/15 131.0 2.17 2.34
GMCR 150130P00132000 P 01/30/15 132.0 2.70 2.91
GMCR 150130P00133000 P 01/30/15 133.0 3.30 3.60
GMCR 150130P00134000 P 01/30/15 134.0 4.00 4.30
GMCR 150130P00135000 P 01/30/15 135.0 4.70 5.05
GMCR 150130P00136000 P 01/30/15 136.0 5.50 5.85
GMCR 150130P00137000 P 01/30/15 137.0 6.40 6.70
GMCR 150130P00138000 P 01/30/15 138.0 7.20 7.55
GMCR 150130P00139000 P 01/30/15 139.0 8.10 8.45
GMCR 150130P00140000 P 01/30/15 140.0 8.90 9.45
GMCR 150130P00141000 P 01/30/15 141.0 9.50 10.60
GMCR 150130P00142000 P 01/30/15 142.0 10.50 11.45
GMCR 150130P00143000 P 01/30/15 143.0 11.55 12.45
GMCR 150130P00144000 P 01/30/15 144.0 11.25 14.50
GMCR 150130P00145000 P 01/30/15 145.0 12.50 14.40
GMCR 150130P00146000 P 01/30/15 146.0 13.20 15.50
GMCR 150130P00147000 P 01/30/15 147.0 14.55 16.50
GMCR 150130P00148000 P 01/30/15 148.0 16.10 17.50
GMCR 150130P00149000 P 01/30/15 149.0 16.15 19.30
GMCR 150130P00150000 P 01/30/15 150.0 17.15 20.30
GMCR 150130P00152500 P 01/30/15 152.5 19.70 21.80
GMCR 150130P00155000 P 01/30/15 155.0 22.20 25.75
GMCR 150130P00157500 P 01/30/15 157.5 24.30 27.00
GMCR 150130P00160000 P 01/30/15 160.0 26.55 29.50
GMCR 150130P00162500 P 01/30/15 162.5 29.05 32.15
GMCR 150130P00165000 P 01/30/15 165.0 31.55 35.80
GMCR 150130P00170000 P 01/30/15 170.0 36.60 41.35
GMCR 150130P00175000 P 01/30/15 175.0 41.55 44.55
GMCR 150130P00180000 P 01/30/15 180.0 46.65 51.30
GMCR 150206C00100000 C 02/06/15 100.0 30.60 33.10
GMCR 150206C00105000 C 02/06/15 105.0 25.25 28.40
GMCR 150206C00110000 C 02/06/15 110.0 20.35 23.70
GMCR 150206C00115000 C 02/06/15 115.0 17.35 17.60
GMCR 150206C00120000 C 02/06/15 120.0 13.30 13.60
GMCR 150206C00122000 C 02/06/15 122.0 11.80 12.10
GMCR 150206C00123000 C 02/06/15 123.0 11.10 11.40
GMCR 150206C00124000 C 02/06/15 124.0 10.45 10.70
GMCR 150206C00125000 C 02/06/15 125.0 9.75 10.05
GMCR 150206C00126000 C 02/06/15 126.0 9.15 9.40
GMCR 150206C00127000 C 02/06/15 127.0 8.50 8.80
GMCR 150206C00128000 C 02/06/15 128.0 7.95 8.15
GMCR 150206C00129000 C 02/06/15 129.0 7.35 7.60
GMCR 150206C00130000 C 02/06/15 130.0 6.85 7.10
GMCR 150206C00131000 C 02/06/15 131.0 6.35 6.55
GMCR 150206C00132000 C 02/06/15 132.0 5.85 6.10
GMCR 150206C00133000 C 02/06/15 133.0 5.40 5.65
GMCR 150206C00134000 C 02/06/15 134.0 5.05 5.25
GMCR 150206C00135000 C 02/06/15 135.0 4.65 4.85
GMCR 150206C00136000 C 02/06/15 136.0 4.25 4.50
GMCR 150206C00137000 C 02/06/15 137.0 3.95 4.15
GMCR 150206C00138000 C 02/06/15 138.0 3.60 3.85
GMCR 150206C00139000 C 02/06/15 139.0 3.30 3.55
GMCR 150206C00140000 C 02/06/15 140.0 3.05 3.25
GMCR 150206C00141000 C 02/06/15 141.0 2.83 2.99
GMCR 150206C00142000 C 02/06/15 142.0 2.59 2.76
GMCR 150206C00143000 C 02/06/15 143.0 2.37 2.53
GMCR 150206C00144000 C 02/06/15 144.0 2.17 2.32
GMCR 150206C00145000 C 02/06/15 145.0 2.00 2.14
GMCR 150206C00146000 C 02/06/15 146.0 1.81 1.97
GMCR 150206C00147000 C 02/06/15 147.0 1.66 1.81
GMCR 150206C00148000 C 02/06/15 148.0 1.51 1.65
GMCR 150206C00149000 C 02/06/15 149.0 1.38 1.52
GMCR 150206C00150000 C 02/06/15 150.0 1.25 1.39
GMCR 150206C00152500 C 02/06/15 152.5 1.00 1.13
GMCR 150206C00155000 C 02/06/15 155.0 0.78 0.91
GMCR 150206C00160000 C 02/06/15 160.0 0.50 0.59
GMCR 150206C00165000 C 02/06/15 165.0 0.30 0.38
GMCR 150206C00170000 C 02/06/15 170.0 0.18 0.26
GMCR 150206C00175000 C 02/06/15 175.0 0.10 0.23
GMCR 150206C00180000 C 02/06/15 180.0 0.06 0.21
GMCR 150206C00185000 C 02/06/15 185.0 0.03 0.25
GMCR 150206C00190000 C 02/06/15 190.0 0.01 0.25
GMCR 150206C00195000 C 02/06/15 195.0 0.00 0.24
GMCR 150206C00200000 C 02/06/15 200.0 0.00 0.18
GMCR 150206P00100000 P 02/06/15 100.0 0.21 0.27
GMCR 150206P00105000 P 02/06/15 105.0 0.40 0.47
GMCR 150206P00110000 P 02/06/15 110.0 0.74 0.84
GMCR 150206P00115000 P 02/06/15 115.0 1.34 1.44
GMCR 150206P00120000 P 02/06/15 120.0 2.28 2.43
GMCR 150206P00122000 P 02/06/15 122.0 2.79 2.91
GMCR 150206P00123000 P 02/06/15 123.0 3.05 3.25
GMCR 150206P00124000 P 02/06/15 124.0 3.35 3.55
GMCR 150206P00125000 P 02/06/15 125.0 3.70 3.90
GMCR 150206P00126000 P 02/06/15 126.0 4.05 4.20
GMCR 150206P00127000 P 02/06/15 127.0 4.45 4.65
GMCR 150206P00128000 P 02/06/15 128.0 4.85 5.05
GMCR 150206P00129000 P 02/06/15 129.0 5.30 5.50
GMCR 150206P00130000 P 02/06/15 130.0 5.75 6.00
GMCR 150206P00131000 P 02/06/15 131.0 6.25 6.45
GMCR 150206P00132000 P 02/06/15 132.0 6.80 7.00
GMCR 150206P00133000 P 02/06/15 133.0 7.35 7.55
GMCR 150206P00134000 P 02/06/15 134.0 7.90 8.15
GMCR 150206P00135000 P 02/06/15 135.0 8.55 8.75
GMCR 150206P00136000 P 02/06/15 136.0 9.15 9.35
GMCR 150206P00137000 P 02/06/15 137.0 9.80 10.05
GMCR 150206P00138000 P 02/06/15 138.0 10.50 10.75
GMCR 150206P00139000 P 02/06/15 139.0 11.20 11.45
GMCR 150206P00140000 P 02/06/15 140.0 11.90 12.20
GMCR 150206P00141000 P 02/06/15 141.0 12.65 12.95
GMCR 150206P00142000 P 02/06/15 142.0 13.45 13.70
GMCR 150206P00143000 P 02/06/15 143.0 14.20 14.50
GMCR 150206P00144000 P 02/06/15 144.0 15.00 15.30
GMCR 150206P00145000 P 02/06/15 145.0 15.80 16.10
GMCR 150206P00146000 P 02/06/15 146.0 16.65 16.95
GMCR 150206P00147000 P 02/06/15 147.0 17.50 17.80
GMCR 150206P00148000 P 02/06/15 148.0 18.35 18.65
GMCR 150206P00149000 P 02/06/15 149.0 19.20 19.50
GMCR 150206P00150000 P 02/06/15 150.0 20.10 20.40
GMCR 150206P00152500 P 02/06/15 152.5 22.30 22.60
GMCR 150206P00155000 P 02/06/15 155.0 24.60 24.90
GMCR 150206P00160000 P 02/06/15 160.0 27.55 30.20
GMCR 150206P00165000 P 02/06/15 165.0 32.45 35.35
GMCR 150206P00170000 P 02/06/15 170.0 37.35 40.35
GMCR 150206P00175000 P 02/06/15 175.0 42.20 45.20
GMCR 150206P00180000 P 02/06/15 180.0 47.15 50.15
GMCR 150206P00185000 P 02/06/15 185.0 52.10 55.40
GMCR 150206P00190000 P 02/06/15 190.0 57.10 60.20
GMCR 150206P00195000 P 02/06/15 195.0 62.10 65.35
GMCR 150206P00200000 P 02/06/15 200.0 67.10 70.40
GMCR 150213C00100000 C 02/13/15 100.0 30.55 33.30
GMCR 150213C00105000 C 02/13/15 105.0 25.65 28.55
GMCR 150213C00110000 C 02/13/15 110.0 21.85 22.55
GMCR 150213C00115000 C 02/13/15 115.0 17.55 17.90
GMCR 150213C00119000 C 02/13/15 119.0 14.35 14.70
GMCR 150213C00120000 C 02/13/15 120.0 13.65 13.90
GMCR 150213C00121000 C 02/13/15 121.0 12.90 13.15
GMCR 150213C00122000 C 02/13/15 122.0 12.15 12.45
GMCR 150213C00123000 C 02/13/15 123.0 11.45 11.75
GMCR 150213C00124000 C 02/13/15 124.0 10.80 11.10
GMCR 150213C00125000 C 02/13/15 125.0 10.15 10.40
GMCR 150213C00126000 C 02/13/15 126.0 9.50 9.80
GMCR 150213C00127000 C 02/13/15 127.0 8.90 9.15
GMCR 150213C00128000 C 02/13/15 128.0 8.30 8.60
GMCR 150213C00129000 C 02/13/15 129.0 7.75 8.05
GMCR 150213C00130000 C 02/13/15 130.0 7.25 7.50
GMCR 150213C00131000 C 02/13/15 131.0 6.70 7.00
GMCR 150213C00132000 C 02/13/15 132.0 6.25 6.55
GMCR 150213C00133000 C 02/13/15 133.0 5.80 6.10
GMCR 150213C00134000 C 02/13/15 134.0 5.40 5.65
GMCR 150213C00135000 C 02/13/15 135.0 5.00 5.25
GMCR 150213C00136000 C 02/13/15 136.0 4.65 4.90
GMCR 150213C00137000 C 02/13/15 137.0 4.30 4.55
GMCR 150213C00138000 C 02/13/15 138.0 4.00 4.20
GMCR 150213C00139000 C 02/13/15 139.0 3.70 3.90
GMCR 150213C00140000 C 02/13/15 140.0 3.40 3.65
GMCR 150213C00141000 C 02/13/15 141.0 3.15 3.35
GMCR 150213C00142000 C 02/13/15 142.0 2.92 3.10
GMCR 150213C00143000 C 02/13/15 143.0 2.69 2.84
GMCR 150213C00144000 C 02/13/15 144.0 2.46 2.66
GMCR 150213C00145000 C 02/13/15 145.0 2.27 2.42
GMCR 150213C00146000 C 02/13/15 146.0 2.09 2.27
GMCR 150213C00147000 C 02/13/15 147.0 1.91 2.10
GMCR 150213C00148000 C 02/13/15 148.0 1.75 1.93
GMCR 150213C00149000 C 02/13/15 149.0 1.61 1.77
GMCR 150213C00150000 C 02/13/15 150.0 1.47 1.62
GMCR 150213C00155000 C 02/13/15 155.0 0.95 1.08
GMCR 150213C00160000 C 02/13/15 160.0 0.60 0.72
GMCR 150213C00165000 C 02/13/15 165.0 0.37 0.47
GMCR 150213C00170000 C 02/13/15 170.0 0.23 0.32
GMCR 150213C00175000 C 02/13/15 175.0 0.14 0.25
GMCR 150213C00180000 C 02/13/15 180.0 0.09 0.25
GMCR 150213C00185000 C 02/13/15 185.0 0.05 0.25
GMCR 150213C00190000 C 02/13/15 190.0 0.02 0.25
GMCR 150213P00100000 P 02/13/15 100.0 0.29 0.36
GMCR 150213P00105000 P 02/13/15 105.0 0.52 0.60
GMCR 150213P00110000 P 02/13/15 110.0 0.91 1.01
GMCR 150213P00115000 P 02/13/15 115.0 1.56 1.69
GMCR 150213P00119000 P 02/13/15 119.0 2.34 2.47
GMCR 150213P00120000 P 02/13/15 120.0 2.59 2.72
GMCR 150213P00121000 P 02/13/15 121.0 2.84 2.97
GMCR 150213P00122000 P 02/13/15 122.0 3.10 3.25
GMCR 150213P00123000 P 02/13/15 123.0 3.40 3.60
GMCR 150213P00124000 P 02/13/15 124.0 3.70 3.90
GMCR 150213P00125000 P 02/13/15 125.0 4.05 4.25
GMCR 150213P00126000 P 02/13/15 126.0 4.40 4.60
GMCR 150213P00127000 P 02/13/15 127.0 4.80 5.05
GMCR 150213P00128000 P 02/13/15 128.0 5.25 5.45
GMCR 150213P00129000 P 02/13/15 129.0 5.70 5.90
GMCR 150213P00130000 P 02/13/15 130.0 6.15 6.40
GMCR 150213P00131000 P 02/13/15 131.0 6.65 6.90
GMCR 150213P00132000 P 02/13/15 132.0 7.20 7.40
GMCR 150213P00133000 P 02/13/15 133.0 7.70 7.95
GMCR 150213P00134000 P 02/13/15 134.0 8.25 8.55
GMCR 150213P00135000 P 02/13/15 135.0 8.90 9.15
GMCR 150213P00136000 P 02/13/15 136.0 9.55 9.80
GMCR 150213P00137000 P 02/13/15 137.0 10.20 10.45
GMCR 150213P00138000 P 02/13/15 138.0 10.85 11.10
GMCR 150213P00139000 P 02/13/15 139.0 11.55 11.80
GMCR 150213P00140000 P 02/13/15 140.0 12.20 12.50
GMCR 150213P00141000 P 02/13/15 141.0 13.00 13.30
GMCR 150213P00142000 P 02/13/15 142.0 13.75 14.00
GMCR 150213P00143000 P 02/13/15 143.0 14.50 14.75
GMCR 150213P00144000 P 02/13/15 144.0 15.30 15.60
GMCR 150213P00145000 P 02/13/15 145.0 16.10 16.40
GMCR 150213P00146000 P 02/13/15 146.0 16.90 17.20
GMCR 150213P00147000 P 02/13/15 147.0 17.75 18.05
GMCR 150213P00148000 P 02/13/15 148.0 18.55 18.90
GMCR 150213P00149000 P 02/13/15 149.0 19.45 19.75
GMCR 150213P00150000 P 02/13/15 150.0 20.30 20.60
GMCR 150213P00155000 P 02/13/15 155.0 24.75 25.05
GMCR 150213P00160000 P 02/13/15 160.0 27.75 30.40
GMCR 150213P00165000 P 02/13/15 165.0 32.45 35.80
GMCR 150213P00170000 P 02/13/15 170.0 37.30 40.30
GMCR 150213P00175000 P 02/13/15 175.0 42.80 45.20
GMCR 150213P00180000 P 02/13/15 180.0 47.65 50.25
GMCR 150213P00185000 P 02/13/15 185.0 52.15 55.25
GMCR 150213P00190000 P 02/13/15 190.0 57.15 60.35
GMCR 150220C00070000 C 02/20/15 70.0 58.90 63.45
GMCR 150220C00075000 C 02/20/15 75.0 53.80 58.45
GMCR 150220C00080000 C 02/20/15 80.0 49.55 53.05
GMCR 150220C00085000 C 02/20/15 85.0 44.90 48.05
GMCR 150220C00090000 C 02/20/15 90.0 40.25 43.10
GMCR 150220C00095000 C 02/20/15 95.0 35.40 38.20
GMCR 150220C00100000 C 02/20/15 100.0 30.75 33.35
GMCR 150220C00105000 C 02/20/15 105.0 25.85 28.60
GMCR 150220C00110000 C 02/20/15 110.0 22.05 22.30
GMCR 150220C00115000 C 02/20/15 115.0 17.75 18.05
GMCR 150220C00116000 C 02/20/15 116.0 16.95 17.20
GMCR 150220C00117000 C 02/20/15 117.0 16.15 16.40
GMCR 150220C00118000 C 02/20/15 118.0 15.35 15.65
GMCR 150220C00119000 C 02/20/15 119.0 14.60 14.85
GMCR 150220C00120000 C 02/20/15 120.0 13.85 14.10
GMCR 150220C00121000 C 02/20/15 121.0 13.15 13.40
GMCR 150220C00122000 C 02/20/15 122.0 12.40 12.70
GMCR 150220C00123000 C 02/20/15 123.0 11.75 12.00
GMCR 150220C00124000 C 02/20/15 124.0 11.05 11.35
GMCR 150220C00125000 C 02/20/15 125.0 10.40 10.70
GMCR 150220C00126000 C 02/20/15 126.0 9.80 10.10
GMCR 150220C00127000 C 02/20/15 127.0 9.20 9.50
GMCR 150220C00128000 C 02/20/15 128.0 8.60 8.90
GMCR 150220C00129000 C 02/20/15 129.0 8.05 8.35
GMCR 150220C00130000 C 02/20/15 130.0 7.60 7.80
GMCR 150220C00131000 C 02/20/15 131.0 7.00 7.30
GMCR 150220C00132000 C 02/20/15 132.0 6.60 6.80
GMCR 150220C00133000 C 02/20/15 133.0 6.10 6.35
GMCR 150220C00134000 C 02/20/15 134.0 5.70 5.95
GMCR 150220C00135000 C 02/20/15 135.0 5.25 5.55
GMCR 150220C00136000 C 02/20/15 136.0 4.90 5.15
GMCR 150220C00137000 C 02/20/15 137.0 4.55 4.80
GMCR 150220C00138000 C 02/20/15 138.0 4.20 4.45
GMCR 150220C00139000 C 02/20/15 139.0 3.90 4.10
GMCR 150220C00140000 C 02/20/15 140.0 3.60 3.80
GMCR 150220C00141000 C 02/20/15 141.0 3.30 3.55
GMCR 150220C00142000 C 02/20/15 142.0 3.05 3.25
GMCR 150220C00143000 C 02/20/15 143.0 2.82 3.05
GMCR 150220C00144000 C 02/20/15 144.0 2.59 2.78
GMCR 150220C00145000 C 02/20/15 145.0 2.39 2.57
GMCR 150220C00146000 C 02/20/15 146.0 2.19 2.37
GMCR 150220C00147000 C 02/20/15 147.0 2.00 2.19
GMCR 150220C00150000 C 02/20/15 150.0 1.54 1.69
GMCR 150220C00152500 C 02/20/15 152.5 1.20 1.38
GMCR 150220C00155000 C 02/20/15 155.0 1.00 1.11
GMCR 150220C00157500 C 02/20/15 157.5 0.78 0.90
GMCR 150220C00160000 C 02/20/15 160.0 0.62 0.73
GMCR 150220C00165000 C 02/20/15 165.0 0.39 0.47
GMCR 150220C00170000 C 02/20/15 170.0 0.25 0.32
GMCR 150220C00175000 C 02/20/15 175.0 0.15 0.25
GMCR 150220C00180000 C 02/20/15 180.0 0.10 0.25
GMCR 150220C00185000 C 02/20/15 185.0 0.07 0.25
GMCR 150220C00190000 C 02/20/15 190.0 0.03 0.25
GMCR 150220C00195000 C 02/20/15 195.0 0.01 0.25
GMCR 150220C00200000 C 02/20/15 200.0 0.00 0.22
GMCR 150220C00210000 C 02/20/15 210.0 0.00 0.12
GMCR 150220P00070000 P 02/20/15 70.0 0.00 0.09
GMCR 150220P00075000 P 02/20/15 75.0 0.00 0.11
GMCR 150220P00080000 P 02/20/15 80.0 0.01 0.19
GMCR 150220P00085000 P 02/20/15 85.0 0.04 0.10
GMCR 150220P00090000 P 02/20/15 90.0 0.08 0.11
GMCR 150220P00095000 P 02/20/15 95.0 0.17 0.25
GMCR 150220P00100000 P 02/20/15 100.0 0.32 0.40
GMCR 150220P00105000 P 02/20/15 105.0 0.58 0.67
GMCR 150220P00110000 P 02/20/15 110.0 1.02 1.13
GMCR 150220P00115000 P 02/20/15 115.0 1.72 1.85
GMCR 150220P00116000 P 02/20/15 116.0 1.91 2.02
GMCR 150220P00117000 P 02/20/15 117.0 2.10 2.23
GMCR 150220P00118000 P 02/20/15 118.0 2.31 2.44
GMCR 150220P00119000 P 02/20/15 119.0 2.54 2.67
GMCR 150220P00120000 P 02/20/15 120.0 2.79 2.90
GMCR 150220P00121000 P 02/20/15 121.0 3.05 3.20
GMCR 150220P00122000 P 02/20/15 122.0 3.35 3.50
GMCR 150220P00123000 P 02/20/15 123.0 3.65 3.80
GMCR 150220P00124000 P 02/20/15 124.0 4.00 4.15
GMCR 150220P00125000 P 02/20/15 125.0 4.30 4.50
GMCR 150220P00126000 P 02/20/15 126.0 4.70 4.90
GMCR 150220P00127000 P 02/20/15 127.0 5.10 5.30
GMCR 150220P00128000 P 02/20/15 128.0 5.55 5.70
GMCR 150220P00129000 P 02/20/15 129.0 5.95 6.15
GMCR 150220P00130000 P 02/20/15 130.0 6.50 6.65
GMCR 150220P00131000 P 02/20/15 131.0 6.95 7.15
GMCR 150220P00132000 P 02/20/15 132.0 7.45 7.65
GMCR 150220P00133000 P 02/20/15 133.0 8.00 8.20
GMCR 150220P00134000 P 02/20/15 134.0 8.55 8.80
GMCR 150220P00135000 P 02/20/15 135.0 9.15 9.40
GMCR 150220P00136000 P 02/20/15 136.0 9.75 10.00
GMCR 150220P00137000 P 02/20/15 137.0 10.40 10.65
GMCR 150220P00138000 P 02/20/15 138.0 11.05 11.35
GMCR 150220P00139000 P 02/20/15 139.0 11.75 12.00
GMCR 150220P00140000 P 02/20/15 140.0 12.40 12.70
GMCR 150220P00141000 P 02/20/15 141.0 13.15 13.45
GMCR 150220P00142000 P 02/20/15 142.0 13.90 14.20
GMCR 150220P00143000 P 02/20/15 143.0 14.65 14.95
GMCR 150220P00144000 P 02/20/15 144.0 15.40 15.75
GMCR 150220P00145000 P 02/20/15 145.0 16.20 16.50
GMCR 150220P00146000 P 02/20/15 146.0 17.00 17.30
GMCR 150220P00147000 P 02/20/15 147.0 17.80 18.15
GMCR 150220P00150000 P 02/20/15 150.0 20.35 20.65
GMCR 150220P00152500 P 02/20/15 152.5 22.55 22.85
GMCR 150220P00155000 P 02/20/15 155.0 24.80 25.10
GMCR 150220P00157500 P 02/20/15 157.5 27.10 27.40
GMCR 150220P00160000 P 02/20/15 160.0 27.75 30.50
GMCR 150220P00165000 P 02/20/15 165.0 32.45 35.15
GMCR 150220P00170000 P 02/20/15 170.0 37.30 40.30
GMCR 150220P00175000 P 02/20/15 175.0 42.40 45.15
GMCR 150220P00180000 P 02/20/15 180.0 47.30 50.15
GMCR 150220P00185000 P 02/20/15 185.0 52.15 55.20
GMCR 150220P00190000 P 02/20/15 190.0 57.15 60.25
GMCR 150220P00195000 P 02/20/15 195.0 62.15 65.20
GMCR 150220P00200000 P 02/20/15 200.0 66.60 71.00
GMCR 150220P00210000 P 02/20/15 210.0 76.65 80.85
GMCR 150227C00090000 C 02/27/15 90.0 40.45 43.15
GMCR 150227C00095000 C 02/27/15 95.0 35.50 38.25
GMCR 150227C00100000 C 02/27/15 100.0 30.55 33.45
GMCR 150227C00105000 C 02/27/15 105.0 25.95 28.75
GMCR 150227C00110000 C 02/27/15 110.0 22.20 22.55
GMCR 150227C00115000 C 02/27/15 115.0 18.00 18.30
GMCR 150227C00119000 C 02/27/15 119.0 14.90 15.20
GMCR 150227C00120000 C 02/27/15 120.0 14.15 14.45
GMCR 150227C00121000 C 02/27/15 121.0 13.45 13.75
GMCR 150227C00122000 C 02/27/15 122.0 12.75 13.05
GMCR 150227C00123000 C 02/27/15 123.0 12.05 12.35
GMCR 150227C00124000 C 02/27/15 124.0 11.40 11.70
GMCR 150227C00125000 C 02/27/15 125.0 10.75 11.05
GMCR 150227C00126000 C 02/27/15 126.0 10.15 10.40
GMCR 150227C00127000 C 02/27/15 127.0 9.55 9.85
GMCR 150227C00128000 C 02/27/15 128.0 8.95 9.25
GMCR 150227C00129000 C 02/27/15 129.0 8.40 8.70
GMCR 150227C00130000 C 02/27/15 130.0 7.90 8.15
GMCR 150227C00131000 C 02/27/15 131.0 7.45 7.65
GMCR 150227C00132000 C 02/27/15 132.0 6.90 7.20
GMCR 150227C00133000 C 02/27/15 133.0 6.45 6.70
GMCR 150227C00134000 C 02/27/15 134.0 6.00 6.25
GMCR 150227C00135000 C 02/27/15 135.0 5.60 5.85
GMCR 150227C00136000 C 02/27/15 136.0 5.25 5.45
GMCR 150227C00137000 C 02/27/15 137.0 4.85 5.10
GMCR 150227C00138000 C 02/27/15 138.0 4.50 4.75
GMCR 150227C00139000 C 02/27/15 139.0 4.20 4.40
GMCR 150227C00140000 C 02/27/15 140.0 3.85 4.10
GMCR 150227C00141000 C 02/27/15 141.0 3.60 3.80
GMCR 150227C00142000 C 02/27/15 142.0 3.30 3.55
GMCR 150227C00143000 C 02/27/15 143.0 3.05 3.25
GMCR 150227C00144000 C 02/27/15 144.0 2.84 3.05
GMCR 150227C00145000 C 02/27/15 145.0 2.61 2.79
GMCR 150227C00146000 C 02/27/15 146.0 2.40 2.57
GMCR 150227C00147000 C 02/27/15 147.0 2.20 2.39
GMCR 150227C00148000 C 02/27/15 148.0 2.03 2.20
GMCR 150227C00150000 C 02/27/15 150.0 1.72 1.87
GMCR 150227C00155000 C 02/27/15 155.0 1.10 1.23
GMCR 150227C00160000 C 02/27/15 160.0 0.68 0.81
GMCR 150227C00165000 C 02/27/15 165.0 0.45 0.53
GMCR 150227C00170000 C 02/27/15 170.0 0.27 0.35
GMCR 150227C00175000 C 02/27/15 175.0 0.17 0.25
GMCR 150227C00180000 C 02/27/15 180.0 0.08 0.25
GMCR 150227C00185000 C 02/27/15 185.0 0.05 0.25
GMCR 150227C00190000 C 02/27/15 190.0 0.02 0.25
GMCR 150227P00090000 P 02/27/15 90.0 0.12 0.25
GMCR 150227P00095000 P 02/27/15 95.0 0.21 0.29
GMCR 150227P00100000 P 02/27/15 100.0 0.39 0.48
GMCR 150227P00105000 P 02/27/15 105.0 0.68 0.79
GMCR 150227P00110000 P 02/27/15 110.0 1.17 1.30
GMCR 150227P00115000 P 02/27/15 115.0 1.93 2.08
GMCR 150227P00119000 P 02/27/15 119.0 2.79 2.96
GMCR 150227P00120000 P 02/27/15 120.0 3.05 3.25
GMCR 150227P00121000 P 02/27/15 121.0 3.35 3.55
GMCR 150227P00122000 P 02/27/15 122.0 3.65 3.85
GMCR 150227P00123000 P 02/27/15 123.0 3.95 4.15
GMCR 150227P00124000 P 02/27/15 124.0 4.30 4.50
GMCR 150227P00125000 P 02/27/15 125.0 4.65 4.85
GMCR 150227P00126000 P 02/27/15 126.0 5.00 5.25
GMCR 150227P00127000 P 02/27/15 127.0 5.40 5.65
GMCR 150227P00128000 P 02/27/15 128.0 5.85 6.05
GMCR 150227P00129000 P 02/27/15 129.0 6.30 6.50
GMCR 150227P00130000 P 02/27/15 130.0 6.75 7.00
GMCR 150227P00131000 P 02/27/15 131.0 7.25 7.50
GMCR 150227P00132000 P 02/27/15 132.0 7.75 8.00
GMCR 150227P00133000 P 02/27/15 133.0 8.30 8.55
GMCR 150227P00134000 P 02/27/15 134.0 8.90 9.10
GMCR 150227P00135000 P 02/27/15 135.0 9.45 9.70
GMCR 150227P00136000 P 02/27/15 136.0 10.10 10.35
GMCR 150227P00137000 P 02/27/15 137.0 10.65 10.95
GMCR 150227P00138000 P 02/27/15 138.0 11.30 11.60
GMCR 150227P00139000 P 02/27/15 139.0 11.95 12.30
GMCR 150227P00140000 P 02/27/15 140.0 12.65 12.95
GMCR 150227P00141000 P 02/27/15 141.0 13.35 13.70
GMCR 150227P00142000 P 02/27/15 142.0 14.10 14.40
GMCR 150227P00143000 P 02/27/15 143.0 14.90 15.15
GMCR 150227P00144000 P 02/27/15 144.0 15.60 15.90
GMCR 150227P00145000 P 02/27/15 145.0 16.35 16.70
GMCR 150227P00146000 P 02/27/15 146.0 17.15 17.50
GMCR 150227P00147000 P 02/27/15 147.0 17.90 18.30
GMCR 150227P00148000 P 02/27/15 148.0 18.75 19.15
GMCR 150227P00150000 P 02/27/15 150.0 20.45 20.85
GMCR 150227P00155000 P 02/27/15 155.0 24.85 25.20
GMCR 150227P00160000 P 02/27/15 160.0 28.35 30.45
GMCR 150227P00165000 P 02/27/15 165.0 32.60 35.30
GMCR 150227P00170000 P 02/27/15 170.0 37.40 40.25
GMCR 150227P00175000 P 02/27/15 175.0 42.25 45.45
GMCR 150227P00180000 P 02/27/15 180.0 47.20 50.90
GMCR 150227P00185000 P 02/27/15 185.0 52.10 55.40
GMCR 150227P00190000 P 02/27/15 190.0 57.15 60.85
GMCR 150306C00119000 C 03/06/15 119.0 15.20 15.55
GMCR 150306C00120000 C 03/06/15 120.0 14.50 14.85
GMCR 150306C00121000 C 03/06/15 121.0 13.75 14.10
GMCR 150306C00122000 C 03/06/15 122.0 13.10 13.45
GMCR 150306C00123000 C 03/06/15 123.0 12.40 12.75
GMCR 150306C00124000 C 03/06/15 124.0 11.75 12.10
GMCR 150306C00125000 C 03/06/15 125.0 11.15 11.50
GMCR 150306C00126000 C 03/06/15 126.0 10.50 10.85
GMCR 150306C00127000 C 03/06/15 127.0 9.95 10.25
GMCR 150306C00128000 C 03/06/15 128.0 9.35 9.70
GMCR 150306C00129000 C 03/06/15 129.0 8.80 9.10
GMCR 150306C00130000 C 03/06/15 130.0 8.30 8.60
GMCR 150306C00131000 C 03/06/15 131.0 7.75 8.10
GMCR 150306C00132000 C 03/06/15 132.0 7.30 7.60
GMCR 150306C00133000 C 03/06/15 133.0 6.85 7.15
GMCR 150306C00134000 C 03/06/15 134.0 6.40 6.75
GMCR 150306C00135000 C 03/06/15 135.0 6.00 6.30
GMCR 150306C00136000 C 03/06/15 136.0 5.60 5.90
GMCR 150306C00137000 C 03/06/15 137.0 5.20 5.55
GMCR 150306C00138000 C 03/06/15 138.0 4.85 5.15
GMCR 150306C00139000 C 03/06/15 139.0 4.55 4.85
GMCR 150306C00140000 C 03/06/15 140.0 4.20 4.50
GMCR 150306C00141000 C 03/06/15 141.0 3.90 4.20
GMCR 150306C00142000 C 03/06/15 142.0 3.65 3.90
GMCR 150306C00143000 C 03/06/15 143.0 3.35 3.65
GMCR 150306C00144000 C 03/06/15 144.0 3.10 3.40
GMCR 150306C00145000 C 03/06/15 145.0 2.92 3.15
GMCR 150306C00146000 C 03/06/15 146.0 2.70 2.94
GMCR 150306C00147000 C 03/06/15 147.0 2.49 2.69
GMCR 150306C00148000 C 03/06/15 148.0 2.30 2.49
GMCR 150306C00149000 C 03/06/15 149.0 2.13 2.31
GMCR 150306P00119000 P 03/06/15 119.0 3.05 3.25
GMCR 150306P00120000 P 03/06/15 120.0 3.35 3.55
GMCR 150306P00121000 P 03/06/15 121.0 3.60 3.85
GMCR 150306P00122000 P 03/06/15 122.0 3.90 4.15
GMCR 150306P00123000 P 03/06/15 123.0 4.25 4.50
GMCR 150306P00124000 P 03/06/15 124.0 4.60 4.85
GMCR 150306P00125000 P 03/06/15 125.0 4.95 5.25
GMCR 150306P00126000 P 03/06/15 126.0 5.35 5.60
GMCR 150306P00127000 P 03/06/15 127.0 5.75 6.05
GMCR 150306P00128000 P 03/06/15 128.0 6.20 6.45
GMCR 150306P00129000 P 03/06/15 129.0 6.65 6.95
GMCR 150306P00130000 P 03/06/15 130.0 7.10 7.40
GMCR 150306P00131000 P 03/06/15 131.0 7.60 7.85
GMCR 150306P00132000 P 03/06/15 132.0 8.10 8.40
GMCR 150306P00133000 P 03/06/15 133.0 8.65 8.95
GMCR 150306P00134000 P 03/06/15 134.0 9.25 9.55
GMCR 150306P00135000 P 03/06/15 135.0 9.80 10.10
GMCR 150306P00136000 P 03/06/15 136.0 10.40 10.70
GMCR 150306P00137000 P 03/06/15 137.0 11.05 11.35
GMCR 150306P00138000 P 03/06/15 138.0 11.70 12.00
GMCR 150306P00139000 P 03/06/15 139.0 12.35 12.65
GMCR 150306P00140000 P 03/06/15 140.0 13.05 13.35
GMCR 150306P00141000 P 03/06/15 141.0 13.70 14.05
GMCR 150306P00142000 P 03/06/15 142.0 14.40 14.75
GMCR 150306P00143000 P 03/06/15 143.0 15.15 15.50
GMCR 150306P00144000 P 03/06/15 144.0 15.90 16.25
GMCR 150306P00145000 P 03/06/15 145.0 16.70 17.00
GMCR 150306P00146000 P 03/06/15 146.0 17.45 17.80
GMCR 150306P00147000 P 03/06/15 147.0 18.25 18.60
GMCR 150306P00148000 P 03/06/15 148.0 19.05 19.40
GMCR 150306P00149000 P 03/06/15 149.0 19.90 20.25
GMCR 150320C00060000 C 03/20/15 60.0 68.85 73.50
GMCR 150320C00065000 C 03/20/15 65.0 63.90 68.50
GMCR 150320C00070000 C 03/20/15 70.0 58.85 63.45
GMCR 150320C00075000 C 03/20/15 75.0 54.90 58.10
GMCR 150320C00080000 C 03/20/15 80.0 49.10 53.25
GMCR 150320C00085000 C 03/20/15 85.0 44.60 47.90
GMCR 150320C00090000 C 03/20/15 90.0 40.20 43.20
GMCR 150320C00095000 C 03/20/15 95.0 35.25 38.45
GMCR 150320C00100000 C 03/20/15 100.0 31.05 33.75
GMCR 150320C00105000 C 03/20/15 105.0 26.60 29.15
GMCR 150320C00110000 C 03/20/15 110.0 22.85 23.15
GMCR 150320C00115000 C 03/20/15 115.0 18.80 19.10
GMCR 150320C00120000 C 03/20/15 120.0 15.10 15.40
GMCR 150320C00125000 C 03/20/15 125.0 11.85 12.10
GMCR 150320C00130000 C 03/20/15 130.0 9.00 9.25
GMCR 150320C00135000 C 03/20/15 135.0 6.75 6.95
GMCR 150320C00140000 C 03/20/15 140.0 4.90 5.15
GMCR 150320C00145000 C 03/20/15 145.0 3.50 3.70
GMCR 150320C00150000 C 03/20/15 150.0 2.47 2.61
GMCR 150320C00155000 C 03/20/15 155.0 1.69 1.90
GMCR 150320C00160000 C 03/20/15 160.0 1.15 1.30
GMCR 150320C00165000 C 03/20/15 165.0 0.77 0.90
GMCR 150320C00170000 C 03/20/15 170.0 0.52 0.64
GMCR 150320C00175000 C 03/20/15 175.0 0.34 0.43
GMCR 150320C00180000 C 03/20/15 180.0 0.20 0.31
GMCR 150320C00185000 C 03/20/15 185.0 0.12 0.25
GMCR 150320C00190000 C 03/20/15 190.0 0.12 0.25
GMCR 150320C00195000 C 03/20/15 195.0 0.07 0.25
GMCR 150320C00200000 C 03/20/15 200.0 0.04 0.25
GMCR 150320C00210000 C 03/20/15 210.0 0.00 0.25
GMCR 150320C00220000 C 03/20/15 220.0 0.00 0.24
GMCR 150320C00230000 C 03/20/15 230.0 0.00 0.17
GMCR 150320P00060000 P 03/20/15 60.0 0.00 0.10
GMCR 150320P00065000 P 03/20/15 65.0 0.00 0.12
GMCR 150320P00070000 P 03/20/15 70.0 0.00 0.20
GMCR 150320P00075000 P 03/20/15 75.0 0.02 0.25
GMCR 150320P00080000 P 03/20/15 80.0 0.06 0.25
GMCR 150320P00085000 P 03/20/15 85.0 0.11 0.20
GMCR 150320P00090000 P 03/20/15 90.0 0.21 0.31
GMCR 150320P00095000 P 03/20/15 95.0 0.37 0.48
GMCR 150320P00100000 P 03/20/15 100.0 0.65 0.76
GMCR 150320P00105000 P 03/20/15 105.0 1.09 1.24
GMCR 150320P00110000 P 03/20/15 110.0 1.73 1.90
GMCR 150320P00115000 P 03/20/15 115.0 2.60 2.72
GMCR 150320P00120000 P 03/20/15 120.0 3.95 4.10
GMCR 150320P00125000 P 03/20/15 125.0 5.65 5.85
GMCR 150320P00130000 P 03/20/15 130.0 7.85 8.10
GMCR 150320P00135000 P 03/20/15 135.0 10.50 10.80
GMCR 150320P00140000 P 03/20/15 140.0 13.70 13.95
GMCR 150320P00145000 P 03/20/15 145.0 17.25 17.60
GMCR 150320P00150000 P 03/20/15 150.0 21.20 21.55
GMCR 150320P00155000 P 03/20/15 155.0 25.40 25.80
GMCR 150320P00160000 P 03/20/15 160.0 29.85 30.25
GMCR 150320P00165000 P 03/20/15 165.0 32.80 35.65
GMCR 150320P00170000 P 03/20/15 170.0 37.55 40.45
GMCR 150320P00175000 P 03/20/15 175.0 42.45 45.25
GMCR 150320P00180000 P 03/20/15 180.0 47.40 50.45
GMCR 150320P00185000 P 03/20/15 185.0 52.15 55.20
GMCR 150320P00190000 P 03/20/15 190.0 57.50 60.25
GMCR 150320P00195000 P 03/20/15 195.0 62.45 65.45
GMCR 150320P00200000 P 03/20/15 200.0 66.70 71.20
GMCR 150320P00210000 P 03/20/15 210.0 76.45 80.35
GMCR 150320P00220000 P 03/20/15 220.0 86.60 91.30
GMCR 150320P00230000 P 03/20/15 230.0 96.50 101.05
GMCR 150417C00085000 C 04/17/15 85.0 44.65 48.20
GMCR 150417C00090000 C 04/17/15 90.0 40.35 43.50
GMCR 150417C00095000 C 04/17/15 95.0 35.45 38.75
GMCR 150417C00100000 C 04/17/15 100.0 30.85 34.25
GMCR 150417C00105000 C 04/17/15 105.0 27.80 28.10
GMCR 150417C00110000 C 04/17/15 110.0 23.60 23.95
GMCR 150417C00115000 C 04/17/15 115.0 19.75 20.05
GMCR 150417C00120000 C 04/17/15 120.0 16.20 16.50
GMCR 150417C00125000 C 04/17/15 125.0 13.05 13.40
GMCR 150417C00130000 C 04/17/15 130.0 10.30 10.60
GMCR 150417C00135000 C 04/17/15 135.0 8.00 8.30
GMCR 150417C00140000 C 04/17/15 140.0 6.15 6.40
GMCR 150417C00145000 C 04/17/15 145.0 4.60 4.85
GMCR 150417C00150000 C 04/17/15 150.0 3.40 3.60
GMCR 150417C00155000 C 04/17/15 155.0 2.48 2.65
GMCR 150417C00160000 C 04/17/15 160.0 1.80 1.95
GMCR 150417C00165000 C 04/17/15 165.0 1.27 1.43
GMCR 150417C00170000 C 04/17/15 170.0 0.89 1.05
GMCR 150417C00175000 C 04/17/15 175.0 0.61 0.77
GMCR 150417C00180000 C 04/17/15 180.0 0.40 0.57
GMCR 150417C00185000 C 04/17/15 185.0 0.27 0.43
GMCR 150417C00190000 C 04/17/15 190.0 0.18 0.32
GMCR 150417P00085000 P 04/17/15 85.0 0.24 0.38
GMCR 150417P00090000 P 04/17/15 90.0 0.41 0.57
GMCR 150417P00095000 P 04/17/15 95.0 0.69 0.85
GMCR 150417P00100000 P 04/17/15 100.0 1.11 1.29
GMCR 150417P00105000 P 04/17/15 105.0 1.71 1.92
GMCR 150417P00110000 P 04/17/15 110.0 2.54 2.76
GMCR 150417P00115000 P 04/17/15 115.0 3.70 3.85
GMCR 150417P00120000 P 04/17/15 120.0 5.15 5.35
GMCR 150417P00125000 P 04/17/15 125.0 7.00 7.25
GMCR 150417P00130000 P 04/17/15 130.0 9.30 9.55
GMCR 150417P00135000 P 04/17/15 135.0 12.00 12.25
GMCR 150417P00140000 P 04/17/15 140.0 15.10 15.40
GMCR 150417P00145000 P 04/17/15 145.0 18.55 18.90
GMCR 150417P00150000 P 04/17/15 150.0 22.30 22.65
GMCR 150417P00155000 P 04/17/15 155.0 26.40 26.75
GMCR 150417P00160000 P 04/17/15 160.0 30.65 31.05
GMCR 150417P00165000 P 04/17/15 165.0 35.10 35.55
GMCR 150417P00170000 P 04/17/15 170.0 38.95 40.75
GMCR 150417P00175000 P 04/17/15 175.0 42.80 45.95
GMCR 150417P00180000 P 04/17/15 180.0 47.60 50.55
GMCR 150417P00185000 P 04/17/15 185.0 52.50 55.25
GMCR 150417P00190000 P 04/17/15 190.0 57.40 61.00
GMCR 150619C00070000 C 06/19/15 70.0 59.65 63.30
GMCR 150619C00075000 C 06/19/15 75.0 54.50 58.50
GMCR 150619C00080000 C 06/19/15 80.0 50.00 53.70
GMCR 150619C00085000 C 06/19/15 85.0 45.85 49.05
GMCR 150619C00090000 C 06/19/15 90.0 41.80 44.50
GMCR 150619C00095000 C 06/19/15 95.0 38.05 38.45
GMCR 150619C00100000 C 06/19/15 100.0 33.85 34.25
GMCR 150619C00105000 C 06/19/15 105.0 29.85 30.25
GMCR 150619C00110000 C 06/19/15 110.0 26.15 26.55
GMCR 150619C00115000 C 06/19/15 115.0 22.65 23.05
GMCR 150619C00120000 C 06/19/15 120.0 19.45 19.85
GMCR 150619C00125000 C 06/19/15 125.0 16.60 16.90
GMCR 150619C00130000 C 06/19/15 130.0 14.00 14.35
GMCR 150619C00135000 C 06/19/15 135.0 11.70 12.05
GMCR 150619C00140000 C 06/19/15 140.0 9.80 10.05
GMCR 150619C00145000 C 06/19/15 145.0 8.10 8.35
GMCR 150619C00150000 C 06/19/15 150.0 6.70 6.90
GMCR 150619C00155000 C 06/19/15 155.0 5.45 5.70
GMCR 150619C00160000 C 06/19/15 160.0 4.40 4.70
GMCR 150619C00165000 C 06/19/15 165.0 3.55 3.85
GMCR 150619C00170000 C 06/19/15 170.0 2.88 3.15
GMCR 150619C00175000 C 06/19/15 175.0 2.31 2.55
GMCR 150619C00180000 C 06/19/15 180.0 1.86 2.10
GMCR 150619C00185000 C 06/19/15 185.0 1.45 1.73
GMCR 150619C00190000 C 06/19/15 190.0 1.18 1.39
GMCR 150619C00195000 C 06/19/15 195.0 0.92 1.70
GMCR 150619C00200000 C 06/19/15 200.0 0.72 0.95
GMCR 150619C00210000 C 06/19/15 210.0 0.48 0.64
GMCR 150619C00220000 C 06/19/15 220.0 0.25 0.44
GMCR 150619C00230000 C 06/19/15 230.0 0.14 0.31
GMCR 150619P00070000 P 06/19/15 70.0 0.29 0.41
GMCR 150619P00075000 P 06/19/15 75.0 0.45 0.59
GMCR 150619P00080000 P 06/19/15 80.0 0.68 0.85
GMCR 150619P00085000 P 06/19/15 85.0 0.99 1.18
GMCR 150619P00090000 P 06/19/15 90.0 1.45 1.64
GMCR 150619P00095000 P 06/19/15 95.0 2.02 2.23
GMCR 150619P00100000 P 06/19/15 100.0 2.78 3.05
GMCR 150619P00105000 P 06/19/15 105.0 3.80 4.05
GMCR 150619P00110000 P 06/19/15 110.0 5.05 5.35
GMCR 150619P00115000 P 06/19/15 115.0 6.50 6.85
GMCR 150619P00120000 P 06/19/15 120.0 8.35 8.65
GMCR 150619P00125000 P 06/19/15 125.0 10.45 10.70
GMCR 150619P00130000 P 06/19/15 130.0 12.85 13.15
GMCR 150619P00135000 P 06/19/15 135.0 15.60 15.90
GMCR 150619P00140000 P 06/19/15 140.0 18.60 18.90
GMCR 150619P00145000 P 06/19/15 145.0 21.90 22.20
GMCR 150619P00150000 P 06/19/15 150.0 25.45 25.70
GMCR 150619P00155000 P 06/19/15 155.0 29.20 29.55
GMCR 150619P00160000 P 06/19/15 160.0 33.15 33.55
GMCR 150619P00165000 P 06/19/15 165.0 37.35 37.75
GMCR 150619P00170000 P 06/19/15 170.0 41.65 42.00
GMCR 150619P00175000 P 06/19/15 175.0 46.05 46.50
GMCR 150619P00180000 P 06/19/15 180.0 50.60 51.05
GMCR 150619P00185000 P 06/19/15 185.0 55.20 55.65
GMCR 150619P00190000 P 06/19/15 190.0 58.25 60.95
GMCR 150619P00195000 P 06/19/15 195.0 63.05 66.10
GMCR 150619P00200000 P 06/19/15 200.0 67.90 70.70
GMCR 150619P00210000 P 06/19/15 210.0 77.65 80.70
GMCR 150619P00220000 P 06/19/15 220.0 87.65 90.65
GMCR 150619P00230000 P 06/19/15 230.0 96.80 100.70
GMCR 150918C00065000 C 09/18/15 65.0 64.60 68.55
GMCR 150918C00070000 C 09/18/15 70.0 59.90 63.80
GMCR 150918C00075000 C 09/18/15 75.0 55.30 59.30
GMCR 150918C00080000 C 09/18/15 80.0 51.80 54.70
GMCR 150918C00085000 C 09/18/15 85.0 47.60 50.40
GMCR 150918C00090000 C 09/18/15 90.0 44.15 44.60
GMCR 150918C00095000 C 09/18/15 95.0 40.10 40.60
GMCR 150918C00100000 C 09/18/15 100.0 36.30 36.80
GMCR 150918C00105000 C 09/18/15 105.0 32.70 33.20
GMCR 150918C00110000 C 09/18/15 110.0 29.30 29.80
GMCR 150918C00115000 C 09/18/15 115.0 26.15 26.65
GMCR 150918C00120000 C 09/18/15 120.0 23.25 23.75
GMCR 150918C00125000 C 09/18/15 125.0 20.55 21.05
GMCR 150918C00130000 C 09/18/15 130.0 18.10 18.60
GMCR 150918C00135000 C 09/18/15 135.0 15.90 16.35
GMCR 150918C00140000 C 09/18/15 140.0 13.95 14.45
GMCR 150918C00145000 C 09/18/15 145.0 12.20 12.65
GMCR 150918C00150000 C 09/18/15 150.0 10.65 11.05
GMCR 150918C00155000 C 09/18/15 155.0 9.25 9.65
GMCR 150918C00160000 C 09/18/15 160.0 8.00 8.35
GMCR 150918C00165000 C 09/18/15 165.0 6.95 7.30
GMCR 150918C00170000 C 09/18/15 170.0 6.00 6.35
GMCR 150918C00175000 C 09/18/15 175.0 5.20 5.50
GMCR 150918C00180000 C 09/18/15 180.0 4.45 4.80
GMCR 150918C00185000 C 09/18/15 185.0 3.85 4.20
GMCR 150918C00190000 C 09/18/15 190.0 3.30 3.65
GMCR 150918C00195000 C 09/18/15 195.0 2.80 3.20
GMCR 150918P00065000 P 09/18/15 65.0 0.63 0.84
GMCR 150918P00070000 P 09/18/15 70.0 0.90 1.22
GMCR 150918P00075000 P 09/18/15 75.0 1.27 1.45
GMCR 150918P00080000 P 09/18/15 80.0 1.76 2.07
GMCR 150918P00085000 P 09/18/15 85.0 2.39 2.71
GMCR 150918P00090000 P 09/18/15 90.0 3.20 3.55
GMCR 150918P00095000 P 09/18/15 95.0 4.15 4.50
GMCR 150918P00100000 P 09/18/15 100.0 5.30 5.65
GMCR 150918P00105000 P 09/18/15 105.0 6.70 7.05
GMCR 150918P00110000 P 09/18/15 110.0 8.25 8.65
GMCR 150918P00115000 P 09/18/15 115.0 10.05 10.45
GMCR 150918P00120000 P 09/18/15 120.0 12.15 12.55
GMCR 150918P00125000 P 09/18/15 125.0 14.45 14.85
GMCR 150918P00130000 P 09/18/15 130.0 16.95 17.40
GMCR 150918P00135000 P 09/18/15 135.0 19.75 20.20
GMCR 150918P00140000 P 09/18/15 140.0 22.80 23.20
GMCR 150918P00145000 P 09/18/15 145.0 26.05 26.45
GMCR 150918P00150000 P 09/18/15 150.0 29.45 29.85
GMCR 150918P00155000 P 09/18/15 155.0 33.05 33.55
GMCR 150918P00160000 P 09/18/15 160.0 36.85 37.25
GMCR 150918P00165000 P 09/18/15 165.0 40.75 41.20
GMCR 150918P00170000 P 09/18/15 170.0 44.80 45.20
GMCR 150918P00175000 P 09/18/15 175.0 48.95 49.40
GMCR 150918P00180000 P 09/18/15 180.0 53.20 53.65
GMCR 150918P00185000 P 09/18/15 185.0 57.60 58.00
GMCR 150918P00190000 P 09/18/15 190.0 62.05 62.50
GMCR 150918P00195000 P 09/18/15 195.0 66.45 67.05
GMCR 160115C00030000 C 01/15/16 30.0 99.00 103.90
GMCR 160115C00035000 C 01/15/16 35.0 94.00 98.90
GMCR 160115C00040000 C 01/15/16 40.0 89.00 93.90
GMCR 160115C00045000 C 01/15/16 45.0 84.00 88.70
GMCR 160115C00050000 C 01/15/16 50.0 79.30 83.75
GMCR 160115C00052500 C 01/15/16 52.5 76.50 81.40
GMCR 160115C00055000 C 01/15/16 55.0 74.55 79.50
GMCR 160115C00057500 C 01/15/16 57.5 72.20 77.00
GMCR 160115C00060000 C 01/15/16 60.0 69.80 74.45
GMCR 160115C00062500 C 01/15/16 62.5 67.55 72.15
GMCR 160115C00065000 C 01/15/16 65.0 65.00 69.90
GMCR 160115C00067500 C 01/15/16 67.5 63.00 67.50
GMCR 160115C00070000 C 01/15/16 70.0 61.05 65.20
GMCR 160115C00072500 C 01/15/16 72.5 59.15 62.95
GMCR 160115C00075000 C 01/15/16 75.0 57.00 60.70
GMCR 160115C00077500 C 01/15/16 77.5 54.90 58.60
GMCR 160115C00080000 C 01/15/16 80.0 53.55 55.65
GMCR 160115C00082500 C 01/15/16 82.5 52.35 53.00
GMCR 160115C00085000 C 01/15/16 85.0 50.35 50.95
GMCR 160115C00087500 C 01/15/16 87.5 48.40 49.00
GMCR 160115C00090000 C 01/15/16 90.0 46.50 47.15
GMCR 160115C00092500 C 01/15/16 92.5 44.55 45.15
GMCR 160115C00095000 C 01/15/16 95.0 42.80 43.35
GMCR 160115C00097500 C 01/15/16 97.5 41.05 41.60
GMCR 160115C00100000 C 01/15/16 100.0 39.30 39.90
GMCR 160115C00105000 C 01/15/16 105.0 36.00 36.60
GMCR 160115C00110000 C 01/15/16 110.0 32.85 33.50
GMCR 160115C00115000 C 01/15/16 115.0 29.95 30.55
GMCR 160115C00120000 C 01/15/16 120.0 27.25 27.85
GMCR 160115C00125000 C 01/15/16 125.0 24.75 25.35
GMCR 160115C00130000 C 01/15/16 130.0 22.35 22.90
GMCR 160115C00135000 C 01/15/16 135.0 20.25 20.80
GMCR 160115C00140000 C 01/15/16 140.0 18.25 18.65
GMCR 160115C00145000 C 01/15/16 145.0 16.40 16.95
GMCR 160115C00150000 C 01/15/16 150.0 14.70 15.25
GMCR 160115C00155000 C 01/15/16 155.0 13.20 13.70
GMCR 160115C00160000 C 01/15/16 160.0 11.80 12.30
GMCR 160115C00165000 C 01/15/16 165.0 10.60 11.05
GMCR 160115C00170000 C 01/15/16 170.0 9.40 9.80
GMCR 160115C00175000 C 01/15/16 175.0 8.35 8.85
GMCR 160115C00180000 C 01/15/16 180.0 7.50 7.80
GMCR 160115C00185000 C 01/15/16 185.0 6.65 7.00
GMCR 160115C00190000 C 01/15/16 190.0 5.90 6.45
GMCR 160115C00195000 C 01/15/16 195.0 5.20 5.75
GMCR 160115C00200000 C 01/15/16 200.0 4.60 5.15
GMCR 160115C00210000 C 01/15/16 210.0 3.60 4.15
GMCR 160115C00220000 C 01/15/16 220.0 2.85 3.30
GMCR 160115C00230000 C 01/15/16 230.0 2.20 2.65
GMCR 160115P00030000 P 01/15/16 30.0 0.04 0.15
GMCR 160115P00035000 P 01/15/16 35.0 0.12 0.20
GMCR 160115P00040000 P 01/15/16 40.0 0.19 0.36
GMCR 160115P00045000 P 01/15/16 45.0 0.33 0.53
GMCR 160115P00050000 P 01/15/16 50.0 0.52 0.74
GMCR 160115P00052500 P 01/15/16 52.5 0.64 0.88
GMCR 160115P00055000 P 01/15/16 55.0 0.77 1.03
GMCR 160115P00057500 P 01/15/16 57.5 0.92 1.20
GMCR 160115P00060000 P 01/15/16 60.0 0.50 1.37
GMCR 160115P00062500 P 01/15/16 62.5 1.29 1.59
GMCR 160115P00065000 P 01/15/16 65.0 1.51 1.78
GMCR 160115P00067500 P 01/15/16 67.5 1.75 2.10
GMCR 160115P00070000 P 01/15/16 70.0 2.03 2.33
GMCR 160115P00072500 P 01/15/16 72.5 2.35 2.64
GMCR 160115P00075000 P 01/15/16 75.0 2.69 2.99
GMCR 160115P00077500 P 01/15/16 77.5 3.05 3.40
GMCR 160115P00080000 P 01/15/16 80.0 3.50 3.85
GMCR 160115P00082500 P 01/15/16 82.5 3.95 4.35
GMCR 160115P00085000 P 01/15/16 85.0 4.55 4.90
GMCR 160115P00087500 P 01/15/16 87.5 5.00 5.45
GMCR 160115P00090000 P 01/15/16 90.0 5.60 5.90
GMCR 160115P00092500 P 01/15/16 92.5 6.25 6.65
GMCR 160115P00095000 P 01/15/16 95.0 6.90 7.30
GMCR 160115P00097500 P 01/15/16 97.5 7.60 8.05
GMCR 160115P00100000 P 01/15/16 100.0 8.35 8.80
GMCR 160115P00105000 P 01/15/16 105.0 10.00 10.45
GMCR 160115P00110000 P 01/15/16 110.0 11.85 12.35
GMCR 160115P00115000 P 01/15/16 115.0 13.90 14.40
GMCR 160115P00120000 P 01/15/16 120.0 16.15 16.65
GMCR 160115P00125000 P 01/15/16 125.0 18.60 19.10
GMCR 160115P00130000 P 01/15/16 130.0 21.25 21.70
GMCR 160115P00135000 P 01/15/16 135.0 24.10 24.50
GMCR 160115P00140000 P 01/15/16 140.0 27.05 27.50
GMCR 160115P00145000 P 01/15/16 145.0 30.20 30.65
GMCR 160115P00150000 P 01/15/16 150.0 33.50 33.95
GMCR 160115P00155000 P 01/15/16 155.0 36.90 37.40
GMCR 160115P00160000 P 01/15/16 160.0 40.55 41.00
GMCR 160115P00165000 P 01/15/16 165.0 44.20 44.70
GMCR 160115P00170000 P 01/15/16 170.0 48.10 48.55
GMCR 160115P00175000 P 01/15/16 175.0 52.05 52.50
GMCR 160115P00180000 P 01/15/16 180.0 56.10 56.55
GMCR 160115P00185000 P 01/15/16 185.0 60.25 60.75
GMCR 160115P00190000 P 01/15/16 190.0 64.45 65.00
GMCR 160115P00195000 P 01/15/16 195.0 68.75 69.30
GMCR 160115P00200000 P 01/15/16 200.0 73.15 73.70
GMCR 160115P00210000 P 01/15/16 210.0 82.15 82.80
GMCR 160115P00220000 P 01/15/16 220.0 91.30 91.85
GMCR 160115P00230000 P 01/15/16 230.0 100.65 101.30
GMCR 170120C00065000 C 01/20/17 65.0 68.05 72.95
GMCR 170120C00070000 C 01/20/17 70.0 66.20 67.15
GMCR 170120C00075000 C 01/20/17 75.0 62.80 63.60
GMCR 170120C00080000 C 01/20/17 80.0 59.35 60.20
GMCR 170120C00085000 C 01/20/17 85.0 56.10 57.10
GMCR 170120C00090000 C 01/20/17 90.0 53.00 53.85
GMCR 170120C00095000 C 01/20/17 95.0 50.00 50.90
GMCR 170120C00100000 C 01/20/17 100.0 47.15 49.05
GMCR 170120C00105000 C 01/20/17 105.0 44.50 45.45
GMCR 170120C00110000 C 01/20/17 110.0 41.95 42.95
GMCR 170120C00115000 C 01/20/17 115.0 39.60 40.60
GMCR 170120C00120000 C 01/20/17 120.0 37.30 38.35
GMCR 170120C00125000 C 01/20/17 125.0 35.25 36.35
GMCR 170120C00130000 C 01/20/17 130.0 33.20 34.35
GMCR 170120C00135000 C 01/20/17 135.0 31.15 32.35
GMCR 170120C00140000 C 01/20/17 140.0 29.30 30.40
GMCR 170120C00145000 C 01/20/17 145.0 27.35 28.65
GMCR 170120C00150000 C 01/20/17 150.0 25.65 26.90
GMCR 170120C00155000 C 01/20/17 155.0 24.40 25.25
GMCR 170120C00160000 C 01/20/17 160.0 22.55 23.70
GMCR 170120C00165000 C 01/20/17 165.0 21.80 22.40
GMCR 170120C00170000 C 01/20/17 170.0 20.50 21.15
GMCR 170120C00175000 C 01/20/17 175.0 18.40 19.60
GMCR 170120C00180000 C 01/20/17 180.0 17.20 18.40
GMCR 170120C00185000 C 01/20/17 185.0 16.80 17.45
GMCR 170120C00190000 C 01/20/17 190.0 15.00 16.20
GMCR 170120C00195000 C 01/20/17 195.0 14.00 15.30
GMCR 170120C00200000 C 01/20/17 200.0 13.10 14.25
GMCR 170120C00210000 C 01/20/17 210.0 11.40 12.90
GMCR 170120C00220000 C 01/20/17 220.0 9.85 10.35
GMCR 170120C00230000 C 01/20/17 230.0 8.60 9.50
GMCR 170120P00065000 P 01/20/17 65.0 4.65 5.25
GMCR 170120P00070000 P 01/20/17 70.0 5.80 6.70
GMCR 170120P00075000 P 01/20/17 75.0 7.15 8.10
GMCR 170120P00080000 P 01/20/17 80.0 8.60 9.65
GMCR 170120P00085000 P 01/20/17 85.0 10.25 11.25
GMCR 170120P00090000 P 01/20/17 90.0 12.05 13.05
GMCR 170120P00095000 P 01/20/17 95.0 14.00 15.15
GMCR 170120P00100000 P 01/20/17 100.0 16.10 17.30
GMCR 170120P00105000 P 01/20/17 105.0 18.35 19.45
GMCR 170120P00110000 P 01/20/17 110.0 20.80 21.70
GMCR 170120P00115000 P 01/20/17 115.0 23.30 24.45
GMCR 170120P00120000 P 01/20/17 120.0 25.95 27.10
GMCR 170120P00125000 P 01/20/17 125.0 28.75 29.90
GMCR 170120P00130000 P 01/20/17 130.0 31.65 32.90
GMCR 170120P00135000 P 01/20/17 135.0 34.55 35.75
GMCR 170120P00140000 P 01/20/17 140.0 37.55 38.25
GMCR 170120P00145000 P 01/20/17 145.0 40.65 41.90
GMCR 170120P00150000 P 01/20/17 150.0 43.85 44.80
GMCR 170120P00155000 P 01/20/17 155.0 47.30 48.40
GMCR 170120P00160000 P 01/20/17 160.0 50.70 51.80
GMCR 170120P00165000 P 01/20/17 165.0 54.20 54.95
GMCR 170120P00170000 P 01/20/17 170.0 57.65 59.00
GMCR 170120P00175000 P 01/20/17 175.0 61.40 62.50
GMCR 170120P00180000 P 01/20/17 180.0 65.20 66.40
GMCR 170120P00185000 P 01/20/17 185.0 69.00 70.20
GMCR 170120P00190000 P 01/20/17 190.0 72.85 73.95
GMCR 170120P00195000 P 01/20/17 195.0 76.80 77.90
GMCR 170120P00200000 P 01/20/17 200.0 80.80 82.00
GMCR 170120P00210000 P 01/20/17 210.0 89.10 90.20
GMCR 170120P00220000 P 01/20/17 220.0 97.55 98.70
GMCR 170120P00230000 P 01/20/17 230.0 106.15 107.25

OPRA data is delayed 15 minutes.