KEURIG GREEN MOUNTAIN Inc

(NASDAQ: GMCR)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
136.63 Up +1.22 +0.90%
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 94.400 98.1 NA NA
45.000 126.2.GMCR4IKC045000 69.53 +69.53 NA 1.62 89.450 93.25 1 1
50.000 126.2.GMCR4IKC050000 NA NA NA NA 84.450 87.85 NA NA
55.000 126.2.GMCR4IKC055000 NA NA NA NA 79.400 83.6 NA NA
60.000 126.2.GMCR4IKC060000 NA NA NA NA 74.450 77.85 NA NA
65.000 126.2.GMCR4IKC065000 NA NA NA NA 69.050 72.15 NA NA
70.000 126.2.GMCR4IKC070000 61.15 +61.15 NA 1.47 64.250 68.1 2 19
72.500 126.2.GMCR4IKC072500 NA NA NA NA 61.900 65.8 NA 12
75.000 126.2.GMCR4IKC075000 59.52 +14.64 +32.62% 2.07 59.450 63.7 1 68
77.500 126.2.GMCR4IKC077500 NA NA NA NA 56.950 61 NA 215
80.000 126.2.GMCR4IKC080000 35.05 +35.05 NA 1.22 54.250 57.85 2 88
82.500 126.2.GMCR4IKC082500 32.03 +32.03 NA 1.17 51.700 55.3 1 146
85.000 126.2.GMCR4IKC085000 48.80 +48.80 NA 1.17 49.400 52.8 2 165
87.500 126.2.GMCR4IKC087500 27.70 +27.70 NA 1.02 46.750 50.15 4 93
90.000 126.2.GMCR4IKC090000 44.13 +44.13 NA 1.17 44.400 47.8 12 211
92.500 126.2.GMCR4IKC092500 41.50 +18.02 +76.75% 1.17 41.900 45.3 2 145
95.000 126.2.GMCR4IKC095000 33.08 -6.58 -16.59% 1.17 39.400 42.8 8 626
97.500 126.2.GMCR4IKC097500 NA NA NA NA 36.750 40.3 NA 106
100.000 126.2.GMCR4IKC100000 36.50 +2.30 +6.73% 0.37 34.400 37 5 581
101.000 126.2.GMCR4IKC101000 NA NA NA NA 33.250 36.4 NA NA
102.000 126.2.GMCR4IKC102000 NA NA NA NA 32.400 35.9 NA NA
103.000 126.2.GMCR4IKC103000 NA NA NA NA 31.400 34.9 NA NA
104.000 126.2.GMCR4IKC104000 12.85 +12.85 NA 0.52 30.400 33.15 2 2
105.000 126.2.GMCR4IKC105000 28.89 +0.17 +0.59% 0.57 29.400 32.2 6 294
106.000 126.2.GMCR4IKC106000 NA NA NA NA 28.450 31.3 NA NA
107.000 126.2.GMCR4IKC107000 NA NA NA NA 27.250 30.65 NA NA
108.000 126.2.GMCR4IKC108000 9.15 +9.15 NA 0.77 26.250 29.4 18 18
109.000 126.2.GMCR4IKC109000 NA NA NA NA 25.250 28.55 NA NA
110.000 126.2.GMCR4IKC110000 25.64 +0.24 +0.94% 0.27 24.900 26.9 1 1,384
111.000 126.2.GMCR4IKC111000 6.70 +0.30 +4.69% 0.42 23.250 26.05 3 3
112.000 126.2.GMCR4IKC112000 NA NA NA NA 22.250 25.15 NA NA
113.000 126.2.GMCR4IKC113000 16.00 -5.20 -24.53% 0.57 21.850 24.2 15 26
114.000 126.2.GMCR4IKC114000 12.29 +5.94 +93.54% 0.37 20.850 23 2 136
115.000 126.2.GMCR4IKC115000 21.40 +1.12 +5.52% 0.47 21.550 22.1 1 2,309
116.000 126.2.GMCR4IKC116000 18.46 -0.40 -2.12% 0.37 18.850 21 2 65
117.000 126.2.GMCR4IKC117000 17.71 +0.71 +4.18% 0.37 17.850 20 2 236
118.000 126.2.GMCR4IKC118000 15.23 +1.63 +11.99% 0.12 16.350 18.75 2 209
119.000 126.2.GMCR4IKC119000 13.01 -2.82 -17.81% 0.67 15.850 18.3 5 79
120.000 126.2.GMCR4IKC120000 16.70 +1.70 +11.33% 0.27 16.500 16.9 7 2,013
121.000 126.2.GMCR4IKC121000 10.84 -1.91 -14.98% 0.27 13.750 15.9 1 20
122.000 126.2.GMCR4IKC122000 6.45 -0.15 -2.27% 0.42 13.850 15.05 6 43
123.000 126.2.GMCR4IKC123000 13.05 +2.95 +29.21% 0.47 13.300 14.1 1 49
124.000 126.2.GMCR4IKC124000 12.20 +3.90 +46.99% 0.27 11.550 12.9 1 52
125.000 126.2.GMCR4IKC125000 11.43 +1.11 +10.76% 0.32 11.100 11.95 62 4,045
126.000 126.2.GMCR4IKC126000 5.07 +2.02 +66.23% 0.27 10.150 10.9 6 81
127.000 126.2.GMCR4IKC127000 9.05 +1.57 +20.99% 0.32 9.100 9.95 4 347
128.000 126.2.GMCR4IKC128000 4.97 -1.38 -21.73% 0.37 8.050 9 7 124
129.000 126.2.GMCR4IKC129000 7.55 +2.80 +58.95% 0.22 7.150 7.85 1 138
130.000 126.2.GMCR4IKC130000 6.62 +1.77 +36.49% 0.42 6.450 7.05 80 2,581
131.000 126.2.GMCR4IKC131000 4.40 +1.70 +62.96% 0.37 4.650 6 20 972
132.000 126.2.GMCR4IKC132000 4.49 +1.04 +30.14% 0.22 4.350 4.85 10 687
133.000 126.2.GMCR4IKC133000 3.61 +1.03 +39.92% 0.32 3.300 3.95 2 340
134.000 126.2.GMCR4IKC134000 2.99 +0.99 +49.50% 0.36 2.560 2.99 2 393
135.000 126.2.GMCR4IKC135000 2.02 +0.73 +56.59% 0.53 1.900 2.16 111 2,515
136.000 126.2.GMCR4IKC136000 1.40 +0.55 +64.71% 0.85 1.280 1.48 84 294
137.000 126.2.GMCR4IKC137000 0.83 +0.19 +29.69% 0.92 0.790 0.92 228 501
138.000 126.2.GMCR4IKC138000 0.53 +0.12 +29.27% 0.55 0.460 0.55 124 311
139.000 126.2.GMCR4IKC139000 0.31 +0.01 +3.33% 0.35 0.270 0.35 28 217
140.000 126.2.GMCR4IKC140000 0.24 +0.03 +14.29% 0.25 0.160 0.25 358 3,310
141.000 126.2.GMCR4IKC141000 0.13 +0.04 +44.44% 0.17 0.090 0.17 2 29
142.000 126.2.GMCR4IKC142000 NA NA NA NA 0.050 0.22 NA NA
143.000 126.2.GMCR4IKC143000 0.05 +0.05 NA 0.24 NA 0.24 2 2
144.000 126.2.GMCR4IKC144000 0.10 +0.10 NA 0.23 NA 0.23 281 281
145.000 126.2.GMCR4IKC145000 0.03 -0.04 -57.14% 0.24 0.020 0.24 4 925
146.000 126.2.GMCR4IKC146000 NA NA NA NA NA 0.21 NA NA
147.000 126.2.GMCR4IKC147000 NA NA NA NA NA 0.22 NA NA
150.000 126.2.GMCR4IKC150000 0.05 -0.03 -37.50% 0.08 0.030 0.08 13 5,945
155.000 126.2.GMCR4IKC155000 0.03 -0.02 -40.00% 0.04 0.010 0.04 2 156
160.000 126.2.GMCR4IKC160000 0.01 -0.01 -50.00% 0.2 NA 0.2 47 201
165.000 126.2.GMCR4IKC165000 0.05 -0.11 -68.75% 0.18 NA 0.18 1 183
170.000 126.2.GMCR4IKC170000 0.03 -0.02 -40.00% 0.15 NA 0.15 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 0.21 NA 0.21 13 254
185.000 126.2.GMCR4IKC185000 NA NA NA NA NA 0.19 NA 3
190.000 126.2.GMCR4IKC190000 0.11 +0.11 NA 0.18 NA 0.18 22 22
195.000 126.2.GMCR4IKC195000 NA NA NA NA NA 0.21 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 0.17 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 0.18 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 0.17 NA 0.17 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% 0.05 NA 0.05 7 338
75.000 126.2.GMCR4UKC075000 0.10 +0.10 NA 0.13 NA 0.13 4 289
77.500 126.2.GMCR4UKC077500 0.08 +0.02 +33.33% 0.23 NA 0.23 2 521
80.000 126.2.GMCR4UKC080000 0.11 +0.06 +120.00% 0.22 NA 0.22 12 577
82.500 126.2.GMCR4UKC082500 0.01 -0.29 -96.67% 0.16 NA 0.16 3 522
85.000 126.2.GMCR4UKC085000 0.02 +0.01 +100.00% 0.01 NA 0.01 6 733
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% 0.01 NA 0.01 5 1,362
92.500 126.2.GMCR4UKC092500 0.02 -0.03 -60.00% 0.19 NA 0.19 10 270
95.000 126.2.GMCR4UKC095000 0.07 +0.01 +16.67% 0.14 NA 0.14 2 878
97.500 126.2.GMCR4UKC097500 0.05 unch unch 0.08 NA 0.08 5 1,480
100.000 126.2.GMCR4UKC100000 0.09 +0.01 +12.50% 0.05 NA 0.05 3 2,071
101.000 126.2.GMCR4UKC101000 0.04 -0.03 -42.86% 0.02 NA 0.02 10 15
102.000 126.2.GMCR4UKC102000 0.24 +0.20 +500.00% 0.2 NA 0.2 4 7
103.000 126.2.GMCR4UKC103000 0.34 +0.34 NA 0.16 NA 0.16 11 9
104.000 126.2.GMCR4UKC104000 0.41 +0.41 NA 0.18 NA 0.18 3 NA
105.000 126.2.GMCR4UKC105000 0.01 -0.03 -75.00% 0.2 NA 0.2 1 2,392
106.000 126.2.GMCR4UKC106000 0.10 -0.05 -33.33% 0.17 NA 0.17 50 43
107.000 126.2.GMCR4UKC107000 0.05 -0.22 -81.48% 0.18 NA 0.18 20 61
108.000 126.2.GMCR4UKC108000 0.08 -0.18 -69.23% 0.19 NA 0.19 7 92
109.000 126.2.GMCR4UKC109000 1.13 +1.13 NA 0.16 NA 0.16 22 17
110.000 126.2.GMCR4UKC110000 0.05 unch unch 0.19 NA 0.19 1 1,303
111.000 126.2.GMCR4UKC111000 0.08 -0.02 -20.00% 0.13 NA 0.13 1 18
112.000 126.2.GMCR4UKC112000 0.02 unch unch 0.13 NA 0.13 9 66
113.000 126.2.GMCR4UKC113000 1.81 -0.29 -13.81% 0.16 NA 0.16 5 75
114.000 126.2.GMCR4UKC114000 0.13 -0.22 -62.86% 0.19 NA 0.19 50 51
115.000 126.2.GMCR4UKC115000 0.02 -0.06 -75.00% 0.02 NA 0.02 9 1,105
116.000 126.2.GMCR4UKC116000 0.15 -0.07 -31.82% 0.19 NA 0.19 51 58
117.000 126.2.GMCR4UKC117000 0.10 -0.16 -61.54% 0.21 NA 0.21 34 465
118.000 126.2.GMCR4UKC118000 0.10 +0.04 +66.67% 0.18 NA 0.18 1 187
119.000 126.2.GMCR4UKC119000 0.03 -0.33 -91.67% 0.03 0.020 0.03 14 84
120.000 126.2.GMCR4UKC120000 0.03 -0.04 -57.14% 0.1 NA 0.1 6 942
121.000 126.2.GMCR4UKC121000 0.06 -0.52 -89.66% 0.2 NA 0.2 2 174
122.000 126.2.GMCR4UKC122000 0.04 -0.08 -66.67% 0.18 NA 0.18 24 151
123.000 126.2.GMCR4UKC123000 0.10 -0.04 -28.57% 0.2 NA 0.2 22 154
124.000 126.2.GMCR4UKC124000 0.07 -0.08 -53.33% 0.2 NA 0.2 1 202
125.000 126.2.GMCR4UKC125000 0.03 -0.07 -70.00% 0.1 0.010 0.1 20 754
126.000 126.2.GMCR4UKC126000 0.02 -0.03 -60.00% 0.09 0.020 0.09 6 772
127.000 126.2.GMCR4UKC127000 0.07 -0.12 -63.16% 0.07 NA 0.07 1 1,039
128.000 126.2.GMCR4UKC128000 0.05 -0.05 -50.00% 0.05 0.010 0.05 5 543
129.000 126.2.GMCR4UKC129000 0.09 -0.02 -18.18% 0.06 NA 0.06 10 334
130.000 126.2.GMCR4UKC130000 0.05 -0.05 -50.00% 0.08 0.020 0.08 82 1,443
131.000 126.2.GMCR4UKC131000 0.06 -0.12 -66.67% 0.07 NA 0.07 22 564
132.000 126.2.GMCR4UKC132000 0.10 -0.17 -62.96% 0.12 0.060 0.12 154 356
133.000 126.2.GMCR4UKC133000 0.16 -0.33 -67.35% 0.19 0.100 0.19 70 562
134.000 126.2.GMCR4UKC134000 0.26 -0.40 -60.61% 0.31 0.210 0.31 90 226
135.000 126.2.GMCR4UKC135000 0.46 -0.74 -61.67% 0.5 0.400 0.5 70 417
136.000 126.2.GMCR4UKC136000 0.80 -0.85 -51.52% 0.86 0.630 0.86 38 98
137.000 126.2.GMCR4UKC137000 1.44 +1.44 NA 1.00 1.200 1.37 17 NA
138.000 126.2.GMCR4UKC138000 3.00 -1.90 -38.78% 1.15 1.840 2.52 1 6
139.000 126.2.GMCR4UKC139000 NA NA NA NA 2.350 2.77 NA NA
140.000 126.2.GMCR4UKC140000 8.05 -1.72 -17.60% 1.53 3.350 4.9 1 113
141.000 126.2.GMCR4UKC141000 NA NA NA NA 4.050 5.85 NA NA
142.000 126.2.GMCR4UKC142000 NA NA NA NA 5.050 6.35 NA NA
143.000 126.2.GMCR4UKC143000 NA NA NA NA 5.850 7.85 NA NA
144.000 126.2.GMCR4UKC144000 NA NA NA NA 7.000 8.85 NA NA
145.000 126.2.GMCR4UKC145000 13.90 +2.66 +23.67% 1.43 7.850 9.8 46 42
146.000 126.2.GMCR4UKC146000 NA NA NA NA 8.850 10.4 NA NA
147.000 126.2.GMCR4UKC147000 NA NA NA NA 10.050 11.45 NA NA
150.000 126.2.GMCR4UKC150000 15.50 +1.50 +10.71% 1.03 12.850 14.4 2 14
155.000 126.2.GMCR4UKC155000 NA NA NA NA 17.950 19.45 NA 20
160.000 126.2.GMCR4UKC160000 NA NA NA NA 22.850 24.4 NA 9
165.000 126.2.GMCR4UKC165000 NA NA NA NA 27.850 29.3 NA 4
170.000 126.2.GMCR4UKC170000 NA NA NA NA 32.850 34.3 NA 35
175.000 126.2.GMCR4UKC175000 NA NA NA NA 37.300 39.4 NA 61
180.000 126.2.GMCR4UKC180000 NA NA NA NA 41.900 44.4 NA 5
185.000 126.2.GMCR4UKC185000 NA NA NA NA 46.900 49.4 NA NA
190.000 126.2.GMCR4UKC190000 NA NA NA NA 52.100 54.4 NA NA
195.000 126.2.GMCR4UKC195000 NA NA NA NA 56.800 59.4 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 11:45 AM ET