KEURIG GREEN MOUNTAIN Inc

(NASDAQ: GMCR)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
119.76 Up +0.48 +0.40%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 8, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
85.000 126.2.GMCR4H8C085000 34.20 +34.20 NA 0.64 32.650 35.4 10 NA
90.000 126.2.GMCR4H8C090000 28.89 +28.89 NA 0.59 28.400 30.35 2 NA
95.000 126.2.GMCR4H8C095000 NA NA NA NA 23.500 25.65 NA NA
100.000 126.2.GMCR4H8C100000 NA NA NA NA 18.850 20.6 NA NA
105.000 126.2.GMCR4H8C105000 NA NA NA NA 15.550 15.95 2 2
106.000 126.2.GMCR4H8C106000 NA NA NA NA 14.750 15.05 NA NA
107.000 126.2.GMCR4H8C107000 NA NA NA NA 13.900 14.25 NA NA
108.000 126.2.GMCR4H8C108000 13.21 +13.21 NA 1.69 13.100 13.45 5 NA
109.000 126.2.GMCR4H8C109000 12.43 +12.43 NA 1.89 12.350 12.65 5 NA
110.000 126.2.GMCR4H8C110000 15.45 +2.98 +23.90% 2.14 11.600 11.9 7 28
111.000 126.2.GMCR4H8C111000 9.85 -1.75 -15.09% 2.44 10.850 11.2 1 1
112.000 126.2.GMCR4H8C112000 NA NA NA NA 10.150 10.45 NA NA
113.000 126.2.GMCR4H8C113000 NA NA NA NA 9.500 9.75 NA 5
114.000 126.2.GMCR4H8C114000 11.20 +0.55 +5.16% 3.34 8.800 9.1 2 17
115.000 126.2.GMCR4H8C115000 7.65 -0.65 -7.83% 3.74 8.200 8.5 4 64
116.000 126.2.GMCR4H8C116000 7.65 -0.70 -8.38% 4.14 7.650 7.9 7 1
117.000 126.2.GMCR4H8C117000 7.00 -0.55 -7.28% 4.54 7.100 7.3 6 29
118.000 126.2.GMCR4H8C118000 6.35 -1.32 -17.21% 5.04 6.550 6.8 30 8
119.000 126.2.GMCR4H8C119000 6.00 -0.26 -4.15% 5.49 6.000 6.25 100 69
120.000 126.2.GMCR4H8C120000 5.50 -0.10 -1.79% 5.75 5.500 5.75 90 265
121.000 126.2.GMCR4H8C121000 5.25 -0.10 -1.87% 5.3 5.100 5.3 50 203
122.000 126.2.GMCR4H8C122000 4.60 -0.10 -2.13% 4.85 4.650 4.85 158 366
123.000 126.2.GMCR4H8C123000 4.30 -0.16 -3.59% 4.45 4.250 4.45 73 466
124.000 126.2.GMCR4H8C124000 3.87 -0.30 -7.19% 4.05 3.850 4.05 44 250
125.000 126.2.GMCR4H8C125000 3.50 -0.26 -6.91% 3.7 3.500 3.7 57 369
126.000 126.2.GMCR4H8C126000 3.25 unch unch 3.35 3.150 3.35 21 234
127.000 126.2.GMCR4H8C127000 2.86 -0.24 -7.74% 2.98 2.840 2.98 63 243
128.000 126.2.GMCR4H8C128000 2.57 -0.23 -8.21% 2.71 2.550 2.71 55 66
129.000 126.2.GMCR4H8C129000 2.39 -0.17 -6.64% 2.45 2.280 2.45 26 218
130.000 126.2.GMCR4H8C130000 2.15 -0.06 -2.71% 2.16 2.040 2.16 47 187
131.000 126.2.GMCR4H8C131000 1.65 -0.54 -24.66% 1.95 1.820 1.95 2 78
132.000 126.2.GMCR4H8C132000 1.64 -0.18 -9.89% 1.81 1.630 1.81 21 86
133.000 126.2.GMCR4H8C133000 1.58 +0.04 +2.60% 1.56 1.450 1.56 153 482
134.000 126.2.GMCR4H8C134000 1.40 +0.02 +1.45% 1.38 1.280 1.38 293 40
135.000 126.2.GMCR4H8C135000 1.26 -0.10 -7.35% 1.23 1.140 1.23 102 186
136.000 126.2.GMCR4H8C136000 0.95 -0.75 -44.12% 1.09 1.010 1.09 11 183
137.000 126.2.GMCR4H8C137000 2.02 +0.97 +92.38% 1.03 0.880 1.03 8 5
138.000 126.2.GMCR4H8C138000 0.83 -0.02 -2.35% 0.87 0.800 0.87 23 3
139.000 126.2.GMCR4H8C139000 NA NA NA NA 0.690 0.76 NA NA
140.000 126.2.GMCR4H8C140000 0.60 -0.08 -11.76% 0.68 0.610 0.68 49 462
145.000 126.2.GMCR4H8C145000 0.47 -0.17 -26.56% 0.38 0.320 0.38 2 38
150.000 126.2.GMCR4H8C150000 0.20 -0.01 -4.76% 0.2 0.140 0.2 10 45
155.000 126.2.GMCR4H8C155000 0.19 unch unch 0.18 0.050 0.18 3 3
160.000 126.2.GMCR4H8C160000 0.09 -0.13 -59.09% 0.09 NA 0.09 6 6
165.000 126.2.GMCR4H8C165000 NA NA NA NA NA 0.1 NA NA
170.000 126.2.GMCR4H8C170000 NA NA NA NA NA 0.09 NA NA
175.000 126.2.GMCR4H8C175000 NA NA NA NA NA 0.08 NA NA
180.000 126.2.GMCR4H8C180000 NA NA NA NA NA 0.08 NA NA
AUGUST 8, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
85.000 126.2.GMCR4T8C085000 NA NA NA NA NA 0.1 NA NA
90.000 126.2.GMCR4T8C090000 NA NA NA NA 0.010 0.14 NA NA
95.000 126.2.GMCR4T8C095000 0.20 -0.02 -9.09% 0.22 0.120 0.22 31 98
100.000 126.2.GMCR4T8C100000 0.40 -0.04 -9.09% 0.42 0.360 0.42 76 363
105.000 126.2.GMCR4T8C105000 0.91 -0.11 -10.78% 0.94 0.870 0.94 22 348
106.000 126.2.GMCR4T8C106000 1.17 -0.13 -10.00% 1.1 1.020 1.1 77 103
107.000 126.2.GMCR4T8C107000 1.22 -0.18 -12.86% 1.27 1.170 1.27 18 206
108.000 126.2.GMCR4T8C108000 1.41 -0.14 -9.03% 1.48 1.330 1.48 7 91
109.000 126.2.GMCR4T8C109000 1.61 -0.08 -4.73% 1.71 1.590 1.71 20 58
110.000 126.2.GMCR4T8C110000 1.92 -0.13 -6.34% 1.96 1.800 1.96 61 197
111.000 126.2.GMCR4T8C111000 2.15 -0.17 -7.33% 2.25 2.110 2.25 15 55
112.000 126.2.GMCR4T8C112000 2.44 -0.05 -2.01% 2.54 2.410 2.54 78 101
113.000 126.2.GMCR4T8C113000 2.77 -0.12 -4.15% 2.86 2.690 2.86 172 70
114.000 126.2.GMCR4T8C114000 3.35 +0.24 +7.72% 3.15 3.000 3.15 9 335
115.000 126.2.GMCR4T8C115000 3.45 -0.22 -5.99% 3.6 3.400 3.6 392 249
116.000 126.2.GMCR4T8C116000 3.90 -0.17 -4.18% 4 3.800 4 272 508
117.000 126.2.GMCR4T8C117000 4.20 -0.40 -8.70% 4.45 4.250 4.45 69 2,060
118.000 126.2.GMCR4T8C118000 4.81 -0.09 -1.84% 4.9 4.700 4.9 68 602
119.000 126.2.GMCR4T8C119000 5.30 -0.20 -3.64% 5.4 5.150 5.4 107 673
120.000 126.2.GMCR4T8C120000 5.65 -0.42 -6.92% 5.66 5.700 5.9 106 724
121.000 126.2.GMCR4T8C121000 6.30 -0.11 -1.72% 5.26 6.200 6.5 18 564
122.000 126.2.GMCR4T8C122000 6.70 -0.14 -2.05% 4.76 6.750 7 18 401
123.000 126.2.GMCR4T8C123000 7.30 -0.43 -5.56% 4.36 7.350 7.6 12 71
124.000 126.2.GMCR4T8C124000 8.45 +2.00 +31.01% 3.96 7.950 8.2 17 119
125.000 126.2.GMCR4T8C125000 8.72 +0.06 +0.69% 3.61 8.550 8.85 2 128
126.000 126.2.GMCR4T8C126000 10.37 +0.77 +8.02% 3.31 9.250 9.55 3 31
127.000 126.2.GMCR4T8C127000 10.25 -0.30 -2.84% 2.96 9.950 10.2 2 34
128.000 126.2.GMCR4T8C128000 11.20 +0.05 +0.45% 2.66 10.650 10.9 2 10
129.000 126.2.GMCR4T8C129000 12.05 +1.85 +18.14% 2.46 11.350 11.7 7 20
130.000 126.2.GMCR4T8C130000 12.45 -0.45 -3.49% 2.21 12.050 12.45 21 41
131.000 126.2.GMCR4T8C131000 13.85 +2.20 +18.88% 1.96 12.900 13.2 1 3
132.000 126.2.GMCR4T8C132000 NA NA NA NA 13.650 14 NA NA
133.000 126.2.GMCR4T8C133000 NA NA NA NA 14.500 14.9 NA NA
134.000 126.2.GMCR4T8C134000 15.00 +15.00 NA 1.36 15.350 15.6 7 7
135.000 126.2.GMCR4T8C135000 14.55 -2.76 -15.94% 1.31 16.150 16.55 2 57
136.000 126.2.GMCR4T8C136000 NA NA NA NA 17.050 17.45 NA NA
137.000 126.2.GMCR4T8C137000 NA NA NA NA 17.900 18.3 NA NA
138.000 126.2.GMCR4T8C138000 NA NA NA NA 18.800 19.2 NA NA
139.000 126.2.GMCR4T8C139000 NA NA NA NA 19.700 20.05 NA NA
140.000 126.2.GMCR4T8C140000 NA NA NA NA 20.350 21.05 NA NA
145.000 126.2.GMCR4T8C145000 NA NA NA NA 25.100 26.9 NA NA
150.000 126.2.GMCR4T8C150000 NA NA NA NA 29.850 31.8 NA NA
155.000 126.2.GMCR4T8C155000 NA NA NA NA 34.700 36.75 NA NA
160.000 126.2.GMCR4T8C160000 NA NA NA NA 39.650 41.75 NA NA
165.000 126.2.GMCR4T8C165000 NA NA NA NA 44.600 47.4 NA NA
170.000 126.2.GMCR4T8C170000 NA NA NA NA 49.400 52.35 NA NA
175.000 126.2.GMCR4T8C175000 NA NA NA NA 54.050 57.45 NA NA
180.000 126.2.GMCR4T8C180000 NA NA NA NA 58.750 62.5 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 4:32 AM ET