KEURIG GREEN MOUNTAIN Inc

(NASDAQ: GMCR)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
135.39Up+1.14+0.85%Today's Close  |  135.00 unch -0.29% After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 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.GMCR4IKC040000 NA NA NA NA 93.400 96.95 NA NA
45.000 126.2.GMCR4IKC045000 69.53 +69.53 NA 2.01 88.300 92.4 1 1
50.000 126.2.GMCR4IKC050000 NA NA NA NA 83.350 87 NA NA
55.000 126.2.GMCR4IKC055000 NA NA NA NA 78.350 82 NA NA
60.000 126.2.GMCR4IKC060000 NA NA NA NA 73.350 77 NA NA
65.000 126.2.GMCR4IKC065000 NA NA NA NA 68.400 72.4 NA NA
70.000 126.2.GMCR4IKC070000 61.15 +61.15 NA 1.61 63.350 67 2 19
72.500 126.2.GMCR4IKC072500 NA NA NA NA 60.850 64.55 NA 12
75.000 126.2.GMCR4IKC075000 59.52 +14.64 +32.62% 1.71 58.350 62.1 1 68
77.500 126.2.GMCR4IKC077500 NA NA NA NA 55.800 59.75 NA 215
80.000 126.2.GMCR4IKC080000 35.05 +35.05 NA 1.96 53.400 57.35 2 88
82.500 126.2.GMCR4IKC082500 32.03 +32.03 NA 1.61 50.800 54.5 1 146
85.000 126.2.GMCR4IKC085000 48.80 +48.80 NA 1.61 48.350 52 2 165
87.500 126.2.GMCR4IKC087500 27.70 +27.70 NA 2.01 45.900 49.9 4 93
90.000 126.2.GMCR4IKC090000 44.13 +44.13 NA 1.61 43.300 47 12 211
92.500 126.2.GMCR4IKC092500 41.50 +18.02 +76.75% 1.76 40.800 44.65 2 145
95.000 126.2.GMCR4IKC095000 33.08 -6.58 -16.59% 1.61 38.300 42 8 824
97.500 126.2.GMCR4IKC097500 NA NA NA NA 35.800 39.7 NA 106
100.000 126.2.GMCR4IKC100000 34.20 +6.37 +22.89% 0.61 33.300 36 2 582
101.000 126.2.GMCR4IKC101000 NA NA NA NA 32.350 36.3 NA NA
102.000 126.2.GMCR4IKC102000 NA NA NA NA 31.350 35.35 NA NA
103.000 126.2.GMCR4IKC103000 NA NA NA NA 30.350 34.35 NA NA
104.000 126.2.GMCR4IKC104000 12.85 +12.85 NA 1.61 29.350 33 2 2
105.000 126.2.GMCR4IKC105000 28.89 +0.17 +0.59% 1.66 28.350 32.05 6 306
106.000 126.2.GMCR4IKC106000 NA NA NA NA 27.300 31.2 NA NA
107.000 126.2.GMCR4IKC107000 NA NA NA NA 26.250 30.3 NA NA
108.000 126.2.GMCR4IKC108000 9.15 +9.15 NA 0.61 25.350 28 18 18
109.000 126.2.GMCR4IKC109000 NA NA NA NA 24.300 28.25 NA NA
110.000 126.2.GMCR4IKC110000 25.40 +3.09 +13.85% 0.21 24.750 25.6 32 1,435
111.000 126.2.GMCR4IKC111000 6.70 +0.30 +4.69% 1.91 22.350 26.3 3 3
112.000 126.2.GMCR4IKC112000 NA NA NA NA 21.350 25.35 NA NA
113.000 126.2.GMCR4IKC113000 16.00 -5.20 -24.53% 0.66 20.900 23.05 15 26
114.000 126.2.GMCR4IKC114000 12.29 +5.94 +93.54% 0.21 19.350 21.6 2 166
115.000 126.2.GMCR4IKC115000 20.28 +0.93 +4.81% -0.09 20.050 20.3 6 2,336
116.000 126.2.GMCR4IKC116000 18.46 -0.40 -2.12% 1.61 17.350 21 2 85
117.000 126.2.GMCR4IKC117000 17.71 +0.71 +4.18% 0.41 16.400 18.8 2 252
118.000 126.2.GMCR4IKC118000 15.23 +1.63 +11.99% 1.66 15.350 19.05 2 216
119.000 126.2.GMCR4IKC119000 13.01 -2.82 -17.81% 0.86 14.400 17.25 5 82
120.000 126.2.GMCR4IKC120000 15.00 +0.80 +5.63% 0.26 15.150 15.65 906 2,174
121.000 126.2.GMCR4IKC121000 10.84 -1.91 -14.98% 0.66 12.600 15.05 1 20
122.000 126.2.GMCR4IKC122000 6.45 -0.15 -2.27% 0.61 11.600 14 6 43
123.000 126.2.GMCR4IKC123000 10.10 +2.53 +33.42% 0.56 10.400 12.95 1 52
124.000 126.2.GMCR4IKC124000 8.30 -2.20 -20.95% 0.26 9.550 11.65 5 60
125.000 126.2.GMCR4IKC125000 10.32 +0.67 +6.94% 0.21 9.650 10.6 177 4,091
126.000 126.2.GMCR4IKC126000 5.07 +2.02 +66.23% 0.56 7.400 9.95 6 82
127.000 126.2.GMCR4IKC127000 7.48 +2.98 +66.22% 0.21 8.000 8.6 11 362
128.000 126.2.GMCR4IKC128000 4.97 -1.38 -21.73% 0.61 5.600 8 7 137
129.000 126.2.GMCR4IKC129000 4.75 -0.50 -9.52% 0.61 5.200 7 1 173
130.000 126.2.GMCR4IKC130000 4.85 +0.35 +7.78% 0.16 4.950 5.55 204 3,076
131.000 126.2.GMCR4IKC131000 2.70 -1.25 -31.65% 0.41 3.900 4.8 1 987
132.000 126.2.GMCR4IKC132000 3.45 +0.40 +13.11% 0.41 3.450 3.8 175 1,005
133.000 126.2.GMCR4IKC133000 2.58 +0.22 +9.32% 0.60 2.610 2.99 96 385
134.000 126.2.GMCR4IKC134000 2.00 +0.20 +11.11% 0.80 1.820 2.19 127 554
135.000 126.2.GMCR4IKC135000 1.29 +0.08 +6.61% 1.17 1.340 1.56 682 2,494
136.000 126.2.GMCR4IKC136000 0.85 -0.09 -9.57% 1.06 0.850 1.06 230 153
137.000 126.2.GMCR4IKC137000 0.64 +0.04 +6.67% 0.72 0.570 0.72 508 279
138.000 126.2.GMCR4IKC138000 0.41 +0.01 +2.50% 0.47 0.370 0.47 167 252
139.000 126.2.GMCR4IKC139000 0.30 +0.06 +25.00% 0.3 0.210 0.3 172 97
140.000 126.2.GMCR4IKC140000 0.21 +0.01 +5.00% 0.21 0.150 0.21 496 3,720
141.000 126.2.GMCR4IKC141000 0.09 -0.05 -35.71% 0.16 0.080 0.16 10 24
142.000 126.2.GMCR4IKC142000 NA NA NA NA 0.040 0.13 NA NA
143.000 126.2.GMCR4IKC143000 0.05 +0.05 NA 0.24 0.010 0.24 2 2
144.000 126.2.GMCR4IKC144000 0.10 +0.10 NA 0.2 0.010 0.2 281 281
145.000 126.2.GMCR4IKC145000 0.03 -0.04 -57.14% 0.06 0.010 0.06 4 1,044
146.000 126.2.GMCR4IKC146000 NA NA NA NA NA 0.15 NA NA
147.000 126.2.GMCR4IKC147000 NA NA NA NA NA 0.14 NA NA
150.000 126.2.GMCR4IKC150000 0.05 -0.03 -37.50% 0.05 NA 0.05 13 6,030
155.000 126.2.GMCR4IKC155000 0.03 -0.02 -40.00% 0.05 NA 0.05 2 156
160.000 126.2.GMCR4IKC160000 0.01 -0.01 -50.00% 0.14 NA 0.14 47 215
165.000 126.2.GMCR4IKC165000 0.05 -0.11 -68.75% 0.15 NA 0.15 1 183
170.000 126.2.GMCR4IKC170000 0.03 -0.02 -40.00% 0.18 NA 0.18 1 107
175.000 126.2.GMCR4IKC175000 NA NA NA NA NA 0.05 NA 143
180.000 126.2.GMCR4IKC180000 0.07 +0.07 NA 0.15 NA 0.15 13 254
185.000 126.2.GMCR4IKC185000 NA NA NA NA NA 0.15 NA 3
190.000 126.2.GMCR4IKC190000 0.11 +0.11 NA 0.17 NA 0.17 22 22
195.000 126.2.GMCR4IKC195000 NA NA NA NA NA 0.17 NA NA
SEPTEMBER 20, 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.GMCR4UKC040000 NA NA NA NA NA 0.16 NA 117
45.000 126.2.GMCR4UKC045000 NA NA NA NA NA 0.18 NA 134
50.000 126.2.GMCR4UKC050000 NA NA NA NA NA 0.16 NA 130
55.000 126.2.GMCR4UKC055000 0.02 +0.01 +100.00% 0.01 NA 0.01 12 222
60.000 126.2.GMCR4UKC060000 0.01 -0.01 -50.00% 0.01 NA 0.01 5 877
65.000 126.2.GMCR4UKC065000 0.05 +0.05 NA 0.18 NA 0.18 12 475
70.000 126.2.GMCR4UKC070000 0.01 unch unch 0.01 NA 0.01 1 1,011
72.500 126.2.GMCR4UKC072500 0.05 -0.07 -58.33% 0.14 NA 0.14 7 338
75.000 126.2.GMCR4UKC075000 0.10 +0.10 NA 0.16 NA 0.16 4 289
77.500 126.2.GMCR4UKC077500 0.08 +0.02 +33.33% 0.16 NA 0.16 2 521
80.000 126.2.GMCR4UKC080000 0.11 +0.06 +120.00% 0.15 NA 0.15 12 577
82.500 126.2.GMCR4UKC082500 0.01 -0.29 -96.67% 0.17 NA 0.17 3 522
85.000 126.2.GMCR4UKC085000 0.02 +0.01 +100.00% 0.5 NA 0.5 6 738
87.500 126.2.GMCR4UKC087500 0.02 +0.01 +100.00% 0.04 NA 0.04 4 509
90.000 126.2.GMCR4UKC090000 0.02 -0.03 -60.00% 0.5 NA 0.5 5 1,377
92.500 126.2.GMCR4UKC092500 0.02 -0.03 -60.00% 0.15 NA 0.15 10 270
95.000 126.2.GMCR4UKC095000 0.07 +0.01 +16.67% 0.15 NA 0.15 2 901
97.500 126.2.GMCR4UKC097500 0.05 unch unch 0.08 NA 0.08 5 1,481
100.000 126.2.GMCR4UKC100000 0.09 +0.01 +12.50% 0.03 NA 0.03 3 2,154
101.000 126.2.GMCR4UKC101000 0.04 -0.03 -42.86% 0.15 NA 0.15 10 20
102.000 126.2.GMCR4UKC102000 0.24 +0.20 +500.00% 0.15 NA 0.15 4 11
103.000 126.2.GMCR4UKC103000 0.34 +0.34 NA 0.15 NA 0.15 11 9
104.000 126.2.GMCR4UKC104000 0.41 +0.41 NA 0.15 NA 0.15 3 NA
105.000 126.2.GMCR4UKC105000 0.01 -0.03 -75.00% 0.15 NA 0.15 1 2,445
106.000 126.2.GMCR4UKC106000 0.10 -0.05 -33.33% 0.21 NA 0.21 50 48
107.000 126.2.GMCR4UKC107000 0.05 -0.22 -81.48% 0.15 NA 0.15 20 65
108.000 126.2.GMCR4UKC108000 0.08 -0.18 -69.23% 0.21 NA 0.21 7 92
109.000 126.2.GMCR4UKC109000 1.13 +1.13 NA 0.15 NA 0.15 22 17
110.000 126.2.GMCR4UKC110000 0.05 unch unch 0.1 NA 0.1 1 1,303
111.000 126.2.GMCR4UKC111000 0.08 -0.02 -20.00% 0.02 NA 0.02 1 23
112.000 126.2.GMCR4UKC112000 0.02 unch unch 0.03 NA 0.03 9 68
113.000 126.2.GMCR4UKC113000 1.81 -0.29 -13.81% 0.15 NA 0.15 5 75
114.000 126.2.GMCR4UKC114000 0.13 -0.22 -62.86% 0.15 NA 0.15 50 55
115.000 126.2.GMCR4UKC115000 0.02 -0.06 -75.00% 0.05 NA 0.05 9 1,147
116.000 126.2.GMCR4UKC116000 0.15 -0.07 -31.82% 0.15 NA 0.15 51 67
117.000 126.2.GMCR4UKC117000 0.10 -0.16 -61.54% 0.15 NA 0.15 34 499
118.000 126.2.GMCR4UKC118000 0.10 +0.04 +66.67% 0.15 NA 0.15 1 205
119.000 126.2.GMCR4UKC119000 0.03 -0.33 -91.67% 0.04 NA 0.04 14 91
120.000 126.2.GMCR4UKC120000 0.03 -0.04 -57.14% 0.05 NA 0.05 6 961
121.000 126.2.GMCR4UKC121000 0.06 -0.52 -89.66% 0.17 NA 0.17 2 175
122.000 126.2.GMCR4UKC122000 0.04 -0.08 -66.67% 0.22 NA 0.22 24 170
123.000 126.2.GMCR4UKC123000 0.10 -0.04 -28.57% 0.13 NA 0.13 22 154
124.000 126.2.GMCR4UKC124000 0.07 -0.08 -53.33% 0.13 NA 0.13 1 204
125.000 126.2.GMCR4UKC125000 0.03 -0.07 -70.00% 0.07 NA 0.07 20 916
126.000 126.2.GMCR4UKC126000 0.05 -0.09 -64.29% 0.12 NA 0.12 12 898
127.000 126.2.GMCR4UKC127000 0.19 -0.10 -34.48% 0.16 NA 0.16 223 1,065
128.000 126.2.GMCR4UKC128000 0.10 -0.05 -33.33% 0.13 NA 0.13 13 569
129.000 126.2.GMCR4UKC129000 0.11 -0.12 -52.17% 0.12 0.020 0.12 202 201
130.000 126.2.GMCR4UKC130000 0.10 -0.26 -72.22% 0.11 0.090 0.11 315 1,588
131.000 126.2.GMCR4UKC131000 0.18 -0.29 -61.70% 0.22 0.120 0.22 57 547
132.000 126.2.GMCR4UKC132000 0.27 -0.44 -61.97% 0.31 0.220 0.31 54 462
133.000 126.2.GMCR4UKC133000 0.49 -0.50 -50.51% 0.48 0.400 0.48 314 392
134.000 126.2.GMCR4UKC134000 0.66 -0.78 -54.17% 0.79 0.580 0.79 123 155
135.000 126.2.GMCR4UKC135000 1.20 -0.74 -38.14% 1.17 1.030 1.17 62 399
136.000 126.2.GMCR4UKC136000 1.65 -1.70 -50.75% 1.19 1.550 1.8 2 96
137.000 126.2.GMCR4UKC137000 NA NA NA NA 2.170 2.79 NA NA
138.000 126.2.GMCR4UKC138000 3.00 -1.90 -38.78% 0.54 2.750 3.15 1 5
139.000 126.2.GMCR4UKC139000 NA NA NA NA 3.550 4.45 NA NA
140.000 126.2.GMCR4UKC140000 8.05 -1.72 -17.60% 1.39 4.150 6 1 113
141.000 126.2.GMCR4UKC141000 NA NA NA NA 5.200 7 NA NA
142.000 126.2.GMCR4UKC142000 NA NA NA NA 6.050 8.7 NA NA
143.000 126.2.GMCR4UKC143000 NA NA NA NA 7.100 9.7 NA NA
144.000 126.2.GMCR4UKC144000 NA NA NA NA 8.100 10.65 NA NA
145.000 126.2.GMCR4UKC145000 13.90 +2.66 +23.67% 2.04 9.000 11.65 46 42
146.000 126.2.GMCR4UKC146000 NA NA NA NA 10.050 12.65 NA NA
147.000 126.2.GMCR4UKC147000 NA NA NA NA 11.000 13.65 NA NA
150.000 126.2.GMCR4UKC150000 15.50 +1.50 +10.71% 2.04 13.000 16.65 2 14
155.000 126.2.GMCR4UKC155000 NA NA NA NA 18.000 21.65 NA 20
160.000 126.2.GMCR4UKC160000 NA NA NA NA 23.000 26.65 NA 9
165.000 126.2.GMCR4UKC165000 NA NA NA NA 28.000 31.65 NA 4
170.000 126.2.GMCR4UKC170000 NA NA NA NA 32.900 36.65 NA 35
175.000 126.2.GMCR4UKC175000 NA NA NA NA 38.000 41.65 NA 61
180.000 126.2.GMCR4UKC180000 NA NA NA NA 43.000 46.65 NA 5
185.000 126.2.GMCR4UKC185000 NA NA NA NA 48.000 51.65 NA NA
190.000 126.2.GMCR4UKC190000 NA NA NA NA 52.650 56.65 NA NA
195.000 126.2.GMCR4UKC195000 NA NA NA NA 57.800 61.65 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 5:43 PM ET