KEURIG GREEN MOUNTAIN Inc

(NASDAQ: GMCR)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
94.09 Up +0.01 +0.01%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
70.000 126.2.GMCR4DPC070000 NA NA NA NA 22.100 24.8 NA NA
72.500 126.2.GMCR4DPC072500 NA NA NA NA 19.750 22.3 NA NA
75.000 126.2.GMCR4DPC075000 NA NA NA NA 17.650 20.25 NA NA
80.000 126.2.GMCR4DPC080000 NA NA NA NA 12.150 14.8 NA NA
83.000 126.2.GMCR4DPC083000 NA NA NA NA 9.150 11.8 NA NA
84.000 126.2.GMCR4DPC084000 NA NA NA NA 8.150 10.75 NA NA
85.000 126.2.GMCR4DPC085000 NA NA NA NA 7.150 9.6 NA NA
86.000 126.2.GMCR4DPC086000 NA NA NA NA 6.250 8.85 NA NA
87.000 126.2.GMCR4DPC087000 NA NA NA NA 5.250 7.9 NA NA
87.500 126.2.GMCR4DPC087500 NA NA NA NA 8.300 11.25 NA NA
88.000 126.2.GMCR4DPC088000 NA NA NA NA 4.350 6.8 NA NA
89.000 126.2.GMCR4DPC089000 NA NA NA NA 3.600 5.8 NA NA
90.000 126.2.GMCR4DPC090000 3.95 -4.21 -51.59% 0.71 3.750 4.8 118 32
91.000 126.2.GMCR4DPC091000 7.79 +7.79 NA 0.51 3.000 3.6 1 1
92.000 126.2.GMCR4DPC092000 2.54 +0.04 +1.60% 0.43 2.190 2.52 72 15
93.000 126.2.GMCR4DPC093000 1.32 -0.78 -37.14% 0.51 1.490 1.6 27 5
94.000 126.2.GMCR4DPC094000 1.04 -0.46 -30.67% 0.92 0.920 1.01 436 303
95.000 126.2.GMCR4DPC095000 0.49 -0.68 -58.12% 0.53 0.480 0.53 884 262
96.000 126.2.GMCR4DPC096000 0.29 -0.40 -57.97% 0.32 0.260 0.32 146 1,200
97.000 126.2.GMCR4DPC097000 0.15 -0.35 -70.00% 0.16 0.130 0.16 202 534
98.000 126.2.GMCR4DPC098000 0.11 -0.19 -63.33% 0.12 0.050 0.12 102 2,143
99.000 126.2.GMCR4DPC099000 0.06 -0.21 -77.78% 0.06 0.030 0.06 33 234
100.000 126.2.GMCR4DPC100000 0.05 -0.10 -66.67% 0.03 0.010 0.03 14 382
101.000 126.2.GMCR4DPC101000 0.04 -0.03 -42.86% 0.04 0.010 0.04 9 538
102.000 126.2.GMCR4DPC102000 0.03 -0.04 -57.14% 0.04 NA 0.04 94 1,393
103.000 126.2.GMCR4DPC103000 0.04 -0.01 -20.00% 0.05 NA 0.05 50 484
104.000 126.2.GMCR4DPC104000 0.05 -0.20 -80.00% 0.05 NA 0.05 35 251
105.000 126.2.GMCR4DPC105000 0.03 -0.01 -25.00% 0.02 0.010 0.02 28 254
106.000 126.2.GMCR4DPC106000 0.05 +0.03 +150.00% 0.05 NA 0.05 18 148
107.000 126.2.GMCR4DPC107000 0.02 -0.06 -75.00% 0.05 NA 0.05 31 147
108.000 126.2.GMCR4DPC108000 0.05 -0.08 -61.54% 0.07 NA 0.07 10 195
109.000 126.2.GMCR4DPC109000 0.05 -0.14 -73.68% 0.07 NA 0.07 3 101
110.000 126.2.GMCR4DPC110000 0.07 +0.01 +16.67% 0.03 NA 0.03 6 362
111.000 126.2.GMCR4DPC111000 0.02 -0.08 -80.00% 0.06 NA 0.06 2 56
112.000 126.2.GMCR4DPC112000 0.04 -0.06 -60.00% 0.09 NA 0.09 5 27
113.000 126.2.GMCR4DPC113000 0.39 -0.29 -42.65% 0.09 NA 0.09 10 36
114.000 126.2.GMCR4DPC114000 0.21 -0.17 -44.74% 0.09 NA 0.09 1 79
115.000 126.2.GMCR4DPC115000 0.01 -0.03 -75.00% 0.09 NA 0.09 5 477
116.000 126.2.GMCR4DPC116000 0.08 -0.39 -82.98% 0.09 NA 0.09 6 135
117.000 126.2.GMCR4DPC117000 0.07 -0.22 -75.86% 0.09 NA 0.09 2 22
118.000 126.2.GMCR4DPC118000 1.72 +0.11 +6.83% 0.09 NA 0.09 1 8
119.000 126.2.GMCR4DPC119000 0.21 -0.85 -80.19% 0.09 NA 0.09 5 18
120.000 126.2.GMCR4DPC120000 0.06 +0.01 +20.00% 0.05 NA 0.05 8 102
121.000 126.2.GMCR4DPC121000 0.04 -0.22 -84.62% 0.09 NA 0.09 5 23
122.000 126.2.GMCR4DPC122000 0.49 -0.19 -27.94% 0.09 NA 0.09 1 4
123.000 126.2.GMCR4DPC123000 0.39 -1.53 -79.69% 0.07 NA 0.07 20 22
124.000 126.2.GMCR4DPC124000 2.75 -0.16 -5.50% 0.07 NA 0.07 2 2
125.000 126.2.GMCR4DPC125000 0.01 -0.04 -80.00% 0.01 NA 0.01 5 49
126.000 126.2.GMCR4DPC126000 0.25 -0.13 -34.21% 0.02 NA 0.02 20 24
127.000 126.2.GMCR4DPC127000 0.02 -0.14 -87.50% 0.02 NA 0.02 21 108
130.000 126.2.GMCR4DPC130000 0.05 -0.05 -50.00% 0.02 NA 0.02 2 26
135.000 126.2.GMCR4DPC135000 0.04 -0.44 -91.67% 0.02 NA 0.02 15 18
140.000 126.2.GMCR4DPC140000 0.02 -0.11 -84.62% 0.02 NA 0.02 10 18
145.000 126.2.GMCR4DPC145000 0.03 -0.14 -82.35% 0.09 NA 0.09 2 4
APRIL 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
70.000 126.2.GMCR4PPC070000 NA NA NA NA NA 0.09 NA NA
72.500 126.2.GMCR4PPC072500 NA NA NA NA NA 0.09 NA NA
75.000 126.2.GMCR4PPC075000 0.04 -0.01 -20.00% 0.03 NA 0.03 30 46
80.000 126.2.GMCR4PPC080000 0.02 -0.05 -71.43% 0.09 NA 0.09 10 66
83.000 126.2.GMCR4PPC083000 NA NA NA NA NA 0.1 NA NA
84.000 126.2.GMCR4PPC084000 NA NA NA NA NA 0.13 NA NA
85.000 126.2.GMCR4PPC085000 0.07 -0.04 -36.36% 0.05 0.010 0.05 10 313
86.000 126.2.GMCR4PPC086000 0.16 +0.16 NA 0.18 NA 0.18 10 10
87.000 126.2.GMCR4PPC087000 0.09 -0.09 -50.00% 0.18 NA 0.18 25 34
87.500 126.2.GMCR4PPC087500 0.39 +0.39 NA 0.28 0.210 0.28 5 5
88.000 126.2.GMCR4PPC088000 0.09 -0.08 -47.06% 0.08 0.030 0.08 3 125
89.000 126.2.GMCR4PPC089000 0.14 -0.04 -22.22% 0.12 0.040 0.12 6 174
90.000 126.2.GMCR4PPC090000 0.10 -0.22 -68.75% 0.13 0.080 0.13 135 593
91.000 126.2.GMCR4PPC091000 0.16 -0.34 -68.00% 0.21 0.130 0.21 114 718
92.000 126.2.GMCR4PPC092000 0.29 -0.41 -58.57% 0.31 0.270 0.31 278 677
93.000 126.2.GMCR4PPC093000 0.53 -0.50 -48.54% 0.55 0.490 0.55 268 300
94.000 126.2.GMCR4PPC094000 0.92 -0.58 -38.67% 0.95 0.880 0.95 334 226
95.000 126.2.GMCR4PPC095000 1.50 -0.50 -25.00% 0.66 1.380 1.57 106 1,233
96.000 126.2.GMCR4PPC096000 2.15 -0.50 -18.87% 0.45 2.150 2.36 94 932
97.000 126.2.GMCR4PPC097000 3.71 +0.46 +14.15% 0.34 2.630 3.25 44 528
98.000 126.2.GMCR4PPC098000 4.00 unch unch 0.54 3.500 4.45 39 411
99.000 126.2.GMCR4PPC099000 4.83 +0.20 +4.32% 0.34 4.300 5.25 10 290
100.000 126.2.GMCR4PPC100000 6.02 +0.26 +4.51% 0.14 5.850 6.05 147 450
101.000 126.2.GMCR4PPC101000 6.82 -0.20 -2.85% 0.29 6.350 7.2 21 168
102.000 126.2.GMCR4PPC102000 7.90 +1.55 +24.41% 1.09 7.650 9 4 386
103.000 126.2.GMCR4PPC103000 8.55 +4.95 +137.50% 1.09 8.300 10 1 71
104.000 126.2.GMCR4PPC104000 6.00 -1.07 -15.13% 1.24 9.300 11.15 2 27
105.000 126.2.GMCR4PPC105000 10.90 +0.37 +3.51% 0.24 10.350 11.15 26 66
106.000 126.2.GMCR4PPC106000 11.80 -0.50 -4.07% 0.29 11.650 12.2 130 221
107.000 126.2.GMCR4PPC107000 13.55 +4.75 +53.98% 0.29 12.250 13.2 6 27
108.000 126.2.GMCR4PPC108000 13.75 +0.09 +0.66% 0.54 13.250 14.45 6 36
109.000 126.2.GMCR4PPC109000 10.20 +2.25 +28.30% 1.99 14.150 16.9 2 25
110.000 126.2.GMCR4PPC110000 16.25 +0.59 +3.77% 1.14 15.200 17.05 2 44
111.000 126.2.GMCR4PPC111000 16.39 +3.11 +23.42% 1.64 16.200 18.55 17 21
112.000 126.2.GMCR4PPC112000 14.42 -0.18 -1.23% 1.99 17.200 19.9 1 23
113.000 126.2.GMCR4PPC113000 20.50 +7.20 +54.14% 1.99 18.200 20.9 5 27
114.000 126.2.GMCR4PPC114000 18.34 +11.39 +163.88% 1.99 19.200 21.9 11 17
115.000 126.2.GMCR4PPC115000 20.89 +5.21 +33.23% 1.44 20.500 22.35 2 28
116.000 126.2.GMCR4PPC116000 8.55 -2.09 -19.64% 1.99 21.200 23.9 7 6
117.000 126.2.GMCR4PPC117000 NA NA NA NA 22.150 24.45 NA NA
118.000 126.2.GMCR4PPC118000 21.17 +7.92 +59.77% 1.99 23.200 25.9 2 9
119.000 126.2.GMCR4PPC119000 13.30 +13.30 NA 1.99 24.200 26.9 20 10
120.000 126.2.GMCR4PPC120000 9.91 -6.23 -38.60% 1.89 24.850 27.8 2 1
121.000 126.2.GMCR4PPC121000 18.75 +4.65 +32.98% 1.99 26.200 28.9 1 16
122.000 126.2.GMCR4PPC122000 NA NA NA NA 26.650 29.35 NA NA
123.000 126.2.GMCR4PPC123000 12.90 +0.40 +3.20% 1.39 28.200 30.3 1 16
124.000 126.2.GMCR4PPC124000 NA NA NA NA 29.150 31.3 NA NA
125.000 126.2.GMCR4PPC125000 17.37 +1.13 +6.96% 1.89 30.200 32.8 2 2
126.000 126.2.GMCR4PPC126000 NA NA NA NA 31.150 33.5 NA NA
127.000 126.2.GMCR4PPC127000 NA NA NA NA 31.950 34.9 NA NA
130.000 126.2.GMCR4PPC130000 22.27 +1.74 +8.48% 1.99 35.200 37.9 2 2
135.000 126.2.GMCR4PPC135000 NA NA NA NA 39.150 42.95 NA NA
140.000 126.2.GMCR4PPC140000 NA NA NA NA 44.050 47.95 NA NA
145.000 126.2.GMCR4PPC145000 NA NA NA NA 49.150 52.75 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 11:12 PM ET