KEURIG GREEN MOUNTAIN Inc

(NASDAQ: GMCR)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
98.38 Up +0.25 +0.25%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
40.000 126.2.GMCR4DJC040000 NA NA NA NA 56.650 59.8 NA NA
45.000 126.2.GMCR4DJC045000 33.70 +33.70 NA 1.42 51.600 54.8 2 2
50.000 126.2.GMCR4DJC050000 29.40 +29.40 NA 1.42 46.600 49.8 3 3
55.000 126.2.GMCR4DJC055000 40.35 -22.42 -35.72% 1.42 41.800 44.8 2 2
60.000 126.2.GMCR4DJC060000 55.79 +37.54 +205.70% 1.47 36.600 39.85 1 5
65.000 126.2.GMCR4DJC065000 54.43 +10.32 +23.40% 1.42 31.650 34.8 6 8
70.000 126.2.GMCR4DJC070000 40.27 +5.30 +15.16% 1.42 26.650 29.8 2 2
72.500 126.2.GMCR4DJC072500 26.20 -23.65 -47.44% 0.82 25.400 26.7 1 1
75.000 126.2.GMCR4DJC075000 22.50 -10.21 -31.21% 0.82 22.950 24.2 1 1
77.500 126.2.GMCR4DJC077500 42.95 +0.95 +2.26% 1.42 19.150 22.3 1 84
80.000 126.2.GMCR4DJC080000 18.25 -2.34 -11.36% 0.52 17.950 18.9 4 22
82.500 126.2.GMCR4DJC082500 24.18 -8.82 -26.73% 1.42 14.150 17.3 7 123
85.000 126.2.GMCR4DJC085000 13.00 -3.66 -21.97% 0.52 12.950 13.9 15 14
87.500 126.2.GMCR4DJC087500 28.00 +5.95 +26.98% 0.82 10.450 11.7 1 1
90.000 126.2.GMCR4DJC090000 8.52 +1.80 +26.79% 0.47 7.900 8.85 4 10
92.500 126.2.GMCR4DJC092500 5.95 +0.42 +7.59% 0.47 5.700 6.35 1 29
94.000 126.2.GMCR4DJC094000 4.46 +1.21 +37.23% 0.47 4.200 4.85 2 63
95.000 126.2.GMCR4DJC095000 3.50 +0.30 +9.38% 0.47 3.150 3.85 99 371
96.000 126.2.GMCR4DJC096000 2.48 +0.36 +16.98% 0.40 2.220 2.78 165 262
97.500 126.2.GMCR4DJC097500 0.91 -0.36 -28.35% 0.41 0.900 1.29 337 369
99.000 126.2.GMCR4DJC099000 0.03 -0.59 -95.16% 0.03 0.020 0.03 626 452
100.000 126.2.GMCR4DJC100000 0.04 -0.30 -88.24% 0.01 NA 0.01 615 1,966
101.000 126.2.GMCR4DJC101000 0.02 -0.18 -90.00% 0.01 NA 0.01 60 743
102.000 126.2.GMCR4DJC102000 0.02 -0.09 -81.82% 0.02 NA 0.02 41 335
103.000 126.2.GMCR4DJC103000 0.05 -0.05 -50.00% 0.05 NA 0.05 2 60
104.000 126.2.GMCR4DJC104000 0.02 -0.15 -88.24% 0.03 NA 0.03 44 268
105.000 126.2.GMCR4DJC105000 0.02 unch unch 0.03 NA 0.03 8 1,283
106.000 126.2.GMCR4DJC106000 0.03 -0.01 -25.00% 0.05 NA 0.05 6 151
107.000 126.2.GMCR4DJC107000 0.05 -0.25 -83.33% 0.08 NA 0.08 80 171
108.000 126.2.GMCR4DJC108000 0.16 -0.22 -57.89% 0.09 NA 0.09 3 15
109.000 126.2.GMCR4DJC109000 0.28 unch unch 0.2 NA 0.2 26 26
110.000 126.2.GMCR4DJC110000 0.01 -0.05 -83.33% 0.01 NA 0.01 3 2,794
111.000 126.2.GMCR4DJC111000 0.18 -0.14 -43.75% 0.04 NA 0.04 31 41
112.000 126.2.GMCR4DJC112000 0.28 +0.28 NA 0.04 NA 0.04 5 5
113.000 126.2.GMCR4DJC113000 0.14 +0.14 NA 0.2 NA 0.2 1 1
114.000 126.2.GMCR4DJC114000 NA NA NA NA NA 0.16 NA NA
115.000 126.2.GMCR4DJC115000 0.01 -0.05 -83.33% 0.01 0.010 0.01 17 3,152
116.000 126.2.GMCR4DJC116000 0.10 +0.10 NA 0.07 NA 0.07 5 5
117.000 126.2.GMCR4DJC117000 NA NA NA NA NA 0.07 NA NA
118.000 126.2.GMCR4DJC118000 NA NA NA NA NA 0.08 NA NA
120.000 126.2.GMCR4DJC120000 0.05 -0.01 -16.67% 0.01 NA 0.01 20 1,722
125.000 126.2.GMCR4DJC125000 0.01 -0.01 -50.00% 0.01 NA 0.01 20 1,648
130.000 126.2.GMCR4DJC130000 0.06 +0.05 +500.00% 0.01 NA 0.01 14 1,889
135.000 126.2.GMCR4DJC135000 0.05 +0.04 +400.00% 0.03 NA 0.03 5 590
140.000 126.2.GMCR4DJC140000 0.01 -0.01 -50.00% 0.01 NA 0.01 17 639
145.000 126.2.GMCR4DJC145000 0.03 -0.04 -57.14% 0.02 NA 0.02 1 741
150.000 126.2.GMCR4DJC150000 0.03 -0.01 -25.00% 0.03 NA 0.03 14 517
155.000 126.2.GMCR4DJC155000 0.16 +0.06 +60.00% 0.2 NA 0.2 2 112
160.000 126.2.GMCR4DJC160000 0.13 +0.03 +30.00% 0.03 NA 0.03 10 95
165.000 126.2.GMCR4DJC165000 0.08 -0.02 -20.00% 0.19 NA 0.19 173 148
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
40.000 126.2.GMCR4PJC040000 0.06 +0.06 NA 0.2 NA 0.2 10 10
45.000 126.2.GMCR4PJC045000 0.04 +0.02 +100.00% 0.2 NA 0.2 1 2
50.000 126.2.GMCR4PJC050000 0.01 -0.02 -66.67% 0.2 NA 0.2 1 49
55.000 126.2.GMCR4PJC055000 0.03 -0.02 -40.00% 0.01 NA 0.01 26 32
60.000 126.2.GMCR4PJC060000 0.02 unch unch 0.01 NA 0.01 5 206
65.000 126.2.GMCR4PJC065000 0.05 unch unch 0.01 NA 0.01 4 122
70.000 126.2.GMCR4PJC070000 0.04 +0.01 +33.33% 0.01 NA 0.01 195 332
72.500 126.2.GMCR4PJC072500 0.05 +0.03 +150.00% 0.01 NA 0.01 74 315
75.000 126.2.GMCR4PJC075000 0.03 unch unch 0.03 NA 0.03 10 229
77.500 126.2.GMCR4PJC077500 0.05 -0.14 -73.68% 0.04 NA 0.04 30 80
80.000 126.2.GMCR4PJC080000 0.01 -0.02 -66.67% 0.01 NA 0.01 26 400
82.500 126.2.GMCR4PJC082500 0.01 -0.08 -88.89% 0.04 NA 0.04 4 360
85.000 126.2.GMCR4PJC085000 0.25 +0.23 +1,150.00% 0.01 NA 0.01 1 1,705
87.500 126.2.GMCR4PJC087500 0.10 -0.01 -9.09% 0.01 NA 0.01 135 587
90.000 126.2.GMCR4PJC090000 0.01 -0.01 -50.00% 0.01 NA 0.01 15 2,050
92.500 126.2.GMCR4PJC092500 0.02 -0.04 -66.67% 0.01 NA 0.01 24 590
94.000 126.2.GMCR4PJC094000 0.01 -0.08 -88.89% 0.01 NA 0.01 48 766
95.000 126.2.GMCR4PJC095000 0.01 -0.19 -95.00% 0.03 NA 0.03 245 4,661
96.000 126.2.GMCR4PJC096000 0.01 -0.32 -96.97% 0.01 NA 0.01 152 769
97.500 126.2.GMCR4PJC097500 0.05 -0.75 -93.75% 0.01 NA 0.01 642 4,123
99.000 126.2.GMCR4PJC099000 0.50 -1.31 -72.38% 0.03 0.330 0.65 184 627
100.000 126.2.GMCR4PJC100000 1.69 -0.65 -27.78% 0.07 1.470 1.69 481 2,291
101.000 126.2.GMCR4PJC101000 2.20 -1.65 -42.86% 0.48 2.220 3.1 3 83
102.000 126.2.GMCR4PJC102000 3.56 -1.30 -26.75% 0.18 3.200 3.8 56 110
103.000 126.2.GMCR4PJC103000 4.55 -1.46 -24.29% 0.13 4.150 4.75 140 180
104.000 126.2.GMCR4PJC104000 5.57 -1.23 -18.09% 0.18 4.800 5.8 15 16
105.000 126.2.GMCR4PJC105000 6.46 -0.64 -9.01% 0.08 6.250 6.7 309 1,088
106.000 126.2.GMCR4PJC106000 7.55 -1.20 -13.71% 0.03 6.650 7.65 2 18
107.000 126.2.GMCR4PJC107000 8.14 +0.24 +3.04% 0.48 7.850 9.1 5 5
108.000 126.2.GMCR4PJC108000 10.11 +2.13 +26.69% 0.08 9.150 9.7 4 4
109.000 126.2.GMCR4PJC109000 11.14 +1.11 +11.07% 0.48 9.800 11.1 1 12
110.000 126.2.GMCR4PJC110000 11.47 -0.65 -5.36% 0.08 11.200 11.7 47 1,400
111.000 126.2.GMCR4PJC111000 14.08 +2.40 +20.55% 1.38 12.100 14 3 2
112.000 126.2.GMCR4PJC112000 NA NA NA NA 12.500 15.4 NA NA
113.000 126.2.GMCR4PJC113000 13.67 +0.01 +0.07% 0.48 14.150 15.1 5 5
114.000 126.2.GMCR4PJC114000 NA NA NA NA 14.200 17.4 NA NA
115.000 126.2.GMCR4PJC115000 16.57 -1.14 -6.44% 0.18 16.350 16.8 69 984
116.000 126.2.GMCR4PJC116000 NA NA NA NA 16.200 19.4 NA NA
117.000 126.2.GMCR4PJC117000 20.12 +3.33 +19.83% 0.08 18.150 18.7 2 2
118.000 126.2.GMCR4PJC118000 19.42 +0.96 +5.20% 0.23 19.150 19.85 2 2
120.000 126.2.GMCR4PJC120000 21.60 +0.94 +4.55% 0.08 21.150 21.7 114 587
125.000 126.2.GMCR4PJC125000 27.39 +2.49 +10.00% 0.48 25.850 27.1 1 281
130.000 126.2.GMCR4PJC130000 30.55 +7.05 +30.00% 0.48 30.800 32.1 1 48
135.000 126.2.GMCR4PJC135000 21.65 -2.85 -11.63% 1.73 35.200 38.35 10 32
140.000 126.2.GMCR4PJC140000 24.10 -9.40 -28.06% 1.73 40.200 43.35 7 2
145.000 126.2.GMCR4PJC145000 37.00 +4.75 +14.73% 0.48 45.850 47.1 3 23
150.000 126.2.GMCR4PJC150000 40.12 +2.57 +6.84% 0.48 50.200 52.1 1 23
155.000 126.2.GMCR4PJC155000 NA NA NA NA 55.200 58.4 NA NA
160.000 126.2.GMCR4PJC160000 NA NA NA NA 60.200 63.4 NA NA
165.000 126.2.GMCR4PJC165000 50.45 +50.45 NA 1.78 65.200 68.4 1 1
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 12:29 AM ET