KEURIG GREEN MOUNTAIN Inc

(NASDAQ: GMCR)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
133.30Down-0.02-0.02%Today's Close  |  133.30 unch unch After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 5, 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.GMCR4I5C085000 NA NA NA NA 47.750 49.45 NA NA
90.000 126.2.GMCR4I5C090000 NA NA NA NA 41.600 44.45 NA NA
95.000 126.2.GMCR4I5C095000 NA NA NA NA 37.450 39.45 NA NA
100.000 126.2.GMCR4I5C100000 NA NA NA NA 32.750 34 NA NA
105.000 126.2.GMCR4I5C105000 10.60 +10.60 NA 0.85 27.750 29.15 2 1
107.000 126.2.GMCR4I5C107000 9.50 -3.75 -28.30% 0.65 26.000 26.95 2 12
108.000 126.2.GMCR4I5C108000 7.40 -1.30 -14.94% 0.65 24.650 25.95 5 11
109.000 126.2.GMCR4I5C109000 7.05 +7.05 NA 0.65 23.650 24.95 3 3
110.000 126.2.GMCR4I5C110000 6.40 +6.40 NA 0.70 22.750 24 1 1
111.000 126.2.GMCR4I5C111000 5.65 -5.80 -50.66% 0.70 21.650 23 4 18
112.000 126.2.GMCR4I5C112000 6.75 +2.10 +45.16% 0.70 20.650 22 1 21
113.000 126.2.GMCR4I5C113000 21.90 +17.85 +440.74% 0.75 19.800 21.05 3 85
114.000 126.2.GMCR4I5C114000 20.05 +5.80 +40.70% 0.65 19.050 19.95 1 87
115.000 126.2.GMCR4I5C115000 18.90 -1.02 -5.12% 0.65 18.000 18.95 200 224
116.000 126.2.GMCR4I5C116000 17.94 +5.74 +47.05% 0.65 17.000 17.95 200 229
117.000 126.2.GMCR4I5C117000 17.30 +13.95 +416.42% 0.65 16.000 16.95 10 179
118.000 126.2.GMCR4I5C118000 17.75 +1.85 +11.64% 0.65 15.000 15.95 1 228
119.000 126.2.GMCR4I5C119000 14.75 +2.25 +18.00% 0.65 14.050 14.95 2 118
120.000 126.2.GMCR4I5C120000 13.84 +0.04 +0.29% 0.70 13.050 14 4 126
121.000 126.2.GMCR4I5C121000 14.10 +0.10 +0.71% 0.70 12.050 13 5 42
122.000 126.2.GMCR4I5C122000 7.97 +7.20 +935.06% 0.75 11.050 12.05 7 71
123.000 126.2.GMCR4I5C123000 11.36 +0.91 +8.71% 0.75 10.050 11.05 10 41
124.000 126.2.GMCR4I5C124000 9.85 +9.22 +1,463.49% 0.55 9.150 9.85 4 122
125.000 126.2.GMCR4I5C125000 8.90 -2.70 -23.28% 0.60 8.100 8.9 4 36
126.000 126.2.GMCR4I5C126000 9.90 +9.05 +1,064.71% 0.60 7.150 7.9 6 118
127.000 126.2.GMCR4I5C127000 6.64 -0.71 -9.66% 0.65 6.200 6.95 1 75
128.000 126.2.GMCR4I5C128000 5.69 -0.46 -7.48% 0.70 5.350 6 15 45
129.000 126.2.GMCR4I5C129000 5.00 -2.85 -36.31% 0.75 4.400 5.05 21 90
130.000 126.2.GMCR4I5C130000 3.88 -0.42 -9.77% 0.75 3.600 4.05 19 309
131.000 126.2.GMCR4I5C131000 3.59 -0.71 -16.51% 1.15 2.850 3.45 9 68
132.000 126.2.GMCR4I5C132000 2.51 -0.29 -10.36% 1.07 2.160 2.37 124 388
133.000 126.2.GMCR4I5C133000 1.75 -0.58 -24.89% 1.46 1.600 1.76 61 222
134.000 126.2.GMCR4I5C134000 1.25 -0.46 -26.90% 1.25 1.140 1.25 118 106
135.000 126.2.GMCR4I5C135000 0.83 -0.43 -34.13% 0.92 0.810 0.92 246 195
136.000 126.2.GMCR4I5C136000 0.57 -0.43 -43.00% 0.6 0.510 0.6 108 225
137.000 126.2.GMCR4I5C137000 0.40 -0.30 -42.86% 0.44 0.330 0.44 206 181
138.000 126.2.GMCR4I5C138000 0.31 -0.23 -42.59% 0.28 0.190 0.28 148 227
139.000 126.2.GMCR4I5C139000 0.13 -0.57 -81.43% 0.18 0.120 0.18 285 273
140.000 126.2.GMCR4I5C140000 0.13 -0.17 -56.67% 0.14 0.070 0.14 176 479
141.000 126.2.GMCR4I5C141000 0.14 -0.88 -86.27% 0.12 0.040 0.12 12 10
142.000 126.2.GMCR4I5C142000 0.08 -0.36 -81.82% 0.1 0.050 0.1 21 30
143.000 126.2.GMCR4I5C143000 0.23 +0.23 NA 0.15 NA 0.15 10 10
144.000 126.2.GMCR4I5C144000 NA NA NA NA NA 0.14 NA NA
145.000 126.2.GMCR4I5C145000 0.01 -0.23 -95.83% 0.07 NA 0.07 3 264
146.000 126.2.GMCR4I5C146000 0.05 +0.05 NA 0.12 NA 0.12 1 1
147.000 126.2.GMCR4I5C147000 NA NA NA NA NA 0.11 NA NA
148.000 126.2.GMCR4I5C148000 0.12 +0.12 NA 0.05 NA 0.05 1 1
149.000 126.2.GMCR4I5C149000 NA NA NA NA NA 0.05 NA NA
150.000 126.2.GMCR4I5C150000 0.15 unch unch 0.05 NA 0.05 28 57
155.000 126.2.GMCR4I5C155000 0.05 +0.05 NA 0.05 NA 0.05 10 10
160.000 126.2.GMCR4I5C160000 0.07 +0.07 NA 0.08 NA 0.08 1 1
165.000 126.2.GMCR4I5C165000 NA NA NA NA NA 0.08 NA NA
170.000 126.2.GMCR4I5C170000 NA NA NA NA NA 0.08 NA NA
175.000 126.2.GMCR4I5C175000 NA NA NA NA NA 0.08 NA NA
180.000 126.2.GMCR4I5C180000 NA NA NA NA NA 0.08 NA NA
185.000 126.2.GMCR4I5C185000 NA NA NA NA NA 0.08 NA NA
190.000 126.2.GMCR4I5C190000 NA NA NA NA NA 0.08 NA NA
195.000 126.2.GMCR4I5C195000 NA NA NA NA NA 0.08 NA NA
200.000 126.2.GMCR4I5C200000 NA NA NA NA NA 0.08 NA NA
SEPTEMBER 5, 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.GMCR4U5C085000 0.03 +0.03 NA 0.08 NA 0.08 3 3
90.000 126.2.GMCR4U5C090000 NA NA NA NA NA 0.08 NA NA
95.000 126.2.GMCR4U5C095000 0.02 +0.02 NA 0.08 NA 0.08 2 1
100.000 126.2.GMCR4U5C100000 0.02 +0.02 NA 0.08 NA 0.08 4 2
105.000 126.2.GMCR4U5C105000 0.40 +0.40 NA 0.08 NA 0.08 3 3
107.000 126.2.GMCR4U5C107000 0.05 -0.21 -80.77% 0.08 NA 0.08 1 316
108.000 126.2.GMCR4U5C108000 0.10 -0.82 -89.13% 0.08 NA 0.08 10 44
109.000 126.2.GMCR4U5C109000 0.04 -0.36 -90.00% 0.08 NA 0.08 2 68
110.000 126.2.GMCR4U5C110000 0.06 unch unch 0.05 NA 0.05 1 102
111.000 126.2.GMCR4U5C111000 0.07 -0.38 -84.44% 0.09 NA 0.09 3 51
112.000 126.2.GMCR4U5C112000 0.05 -0.10 -66.67% 0.09 NA 0.09 2 128
113.000 126.2.GMCR4U5C113000 0.10 -0.87 -89.69% 0.09 NA 0.09 2 135
114.000 126.2.GMCR4U5C114000 0.69 -2.18 -75.96% 0.1 NA 0.1 50 153
115.000 126.2.GMCR4U5C115000 0.10 -0.04 -28.57% 0.14 NA 0.14 1 283
116.000 126.2.GMCR4U5C116000 0.22 -1.42 -86.59% 0.1 NA 0.1 23 57
117.000 126.2.GMCR4U5C117000 0.09 -0.05 -35.71% 0.11 NA 0.11 4 81
118.000 126.2.GMCR4U5C118000 0.05 -0.14 -73.68% 0.11 NA 0.11 1 16
119.000 126.2.GMCR4U5C119000 0.12 -0.19 -61.29% 0.11 NA 0.11 100 86
120.000 126.2.GMCR4U5C120000 0.06 -0.12 -66.67% 0.11 NA 0.11 4 103
121.000 126.2.GMCR4U5C121000 0.01 -0.16 -94.12% 0.07 NA 0.07 10 21
122.000 126.2.GMCR4U5C122000 0.09 -0.17 -65.38% 0.1 NA 0.1 6 77
123.000 126.2.GMCR4U5C123000 0.07 -0.15 -68.18% 0.07 NA 0.07 98 53
124.000 126.2.GMCR4U5C124000 0.15 -0.13 -46.43% 0.08 NA 0.08 13 70
125.000 126.2.GMCR4U5C125000 0.06 -0.07 -53.85% 0.08 NA 0.08 47 96
126.000 126.2.GMCR4U5C126000 0.07 -0.16 -69.57% 0.08 0.060 0.08 97 257
127.000 126.2.GMCR4U5C127000 0.14 -0.18 -56.25% 0.16 0.100 0.16 574 358
128.000 126.2.GMCR4U5C128000 0.21 -0.17 -44.74% 0.24 0.180 0.24 298 84
129.000 126.2.GMCR4U5C129000 0.32 -0.23 -41.82% 0.35 0.260 0.35 490 127
130.000 126.2.GMCR4U5C130000 0.45 -0.28 -38.36% 0.52 0.440 0.52 817 508
131.000 126.2.GMCR4U5C131000 0.70 -0.35 -33.33% 0.75 0.630 0.75 74 89
132.000 126.2.GMCR4U5C132000 0.95 -0.38 -28.57% 1.08 0.870 1.08 34 372
133.000 126.2.GMCR4U5C133000 1.40 -0.30 -17.65% 1.51 1.400 1.51 42 227
134.000 126.2.GMCR4U5C134000 1.80 -0.46 -20.35% 1.32 1.830 2.02 61 95
135.000 126.2.GMCR4U5C135000 2.47 -0.35 -12.41% 0.97 2.450 2.67 49 76
136.000 126.2.GMCR4U5C136000 2.27 -1.13 -33.24% 0.75 3.150 3.45 23 31
137.000 126.2.GMCR4U5C137000 3.32 -0.43 -11.47% 0.55 3.800 4.25 1 10
138.000 126.2.GMCR4U5C138000 5.20 +1.10 +26.83% 0.40 4.750 5.1 40 88
139.000 126.2.GMCR4U5C139000 4.80 +4.80 NA 0.35 5.500 6.05 17 NA
140.000 126.2.GMCR4U5C140000 6.65 +0.10 +1.53% 0.30 6.500 7 1 22
141.000 126.2.GMCR4U5C141000 NA NA NA NA 7.250 7.95 NA NA
142.000 126.2.GMCR4U5C142000 NA NA NA NA 8.200 8.95 NA NA
143.000 126.2.GMCR4U5C143000 NA NA NA NA 9.200 9.95 NA NA
144.000 126.2.GMCR4U5C144000 NA NA NA NA 10.050 11 NA NA
145.000 126.2.GMCR4U5C145000 NA NA NA NA 11.150 12 NA NA
146.000 126.2.GMCR4U5C146000 NA NA NA NA 12.150 13 NA NA
147.000 126.2.GMCR4U5C147000 NA NA NA NA 13.100 14 NA NA
148.000 126.2.GMCR4U5C148000 NA NA NA NA 14.100 15 NA NA
149.000 126.2.GMCR4U5C149000 NA NA NA NA 15.100 16 NA NA
150.000 126.2.GMCR4U5C150000 17.50 +2.70 +18.24% 0.30 15.650 17 1 1
155.000 126.2.GMCR4U5C155000 NA NA NA NA 20.950 22.35 NA NA
160.000 126.2.GMCR4U5C160000 NA NA NA NA 25.850 27.25 NA NA
165.000 126.2.GMCR4U5C165000 NA NA NA NA 30.900 32.25 NA NA
170.000 126.2.GMCR4U5C170000 NA NA NA NA 35.550 37.25 NA NA
175.000 126.2.GMCR4U5C175000 NA NA NA NA 40.550 42.85 NA NA
180.000 126.2.GMCR4U5C180000 NA NA NA NA 45.550 47.25 NA NA
185.000 126.2.GMCR4U5C185000 NA NA NA NA 50.550 52.25 NA NA
190.000 126.2.GMCR4U5C190000 NA NA NA NA 54.800 58.3 NA NA
195.000 126.2.GMCR4U5C195000 NA NA NA NA 59.800 63.3 NA NA
200.000 126.2.GMCR4U5C200000 NA NA NA NA 64.300 68.3 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 5:36 PM ET