KEURIG GREEN MOUNTAIN Inc

(NASDAQ: GMCR)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
120.60 Down -0.11 -0.09%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 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.GMCR4H1C085000 NA NA NA NA 33.300 36.85 NA NA
90.000 126.2.GMCR4H1C090000 NA NA NA NA 28.250 32.05 NA NA
95.000 126.2.GMCR4H1C095000 25.87 +0.39 +1.53% 1.00 23.300 26.6 2 3
100.000 126.2.GMCR4H1C100000 19.40 +19.40 NA 1.00 18.300 21.6 1 1
101.000 126.2.GMCR4H1C101000 19.60 +19.60 NA 1.00 17.300 20.6 12 12
102.000 126.2.GMCR4H1C102000 16.40 +16.40 NA 0.30 17.400 18.9 2 2
103.000 126.2.GMCR4H1C103000 15.55 +15.55 NA 0.85 16.400 18.45 2 2
104.000 126.2.GMCR4H1C104000 14.75 +14.75 NA 0.30 15.400 16.9 1 1
105.000 126.2.GMCR4H1C105000 13.95 +13.95 NA 0.30 14.400 15.9 6 6
106.000 126.2.GMCR4H1C106000 15.35 +15.35 NA 0.30 13.400 14.9 9 9
107.000 126.2.GMCR4H1C107000 NA NA NA NA 12.400 13.9 NA NA
108.000 126.2.GMCR4H1C108000 14.67 -3.90 -21.00% 0.30 11.450 12.9 1 1
109.000 126.2.GMCR4H1C109000 NA NA NA NA 10.450 11.9 NA NA
110.000 126.2.GMCR4H1C110000 10.59 +0.09 +0.86% 0.20 9.450 10.8 4 20
111.000 126.2.GMCR4H1C111000 9.20 -4.05 -30.57% 0.30 9.500 9.9 13 528
112.000 126.2.GMCR4H1C112000 8.40 -5.95 -41.46% 0.30 7.450 8.9 1 20
113.000 126.2.GMCR4H1C113000 12.46 +0.66 +5.59% 0.75 6.500 8.35 12 12
114.000 126.2.GMCR4H1C114000 8.40 -4.05 -32.53% 0.35 5.550 6.95 9 26
115.000 126.2.GMCR4H1C115000 5.00 -1.64 -24.70% 0.40 5.250 6 14 75
116.000 126.2.GMCR4H1C116000 4.10 -2.85 -41.01% 0.40 4.750 5 24 570
117.000 126.2.GMCR4H1C117000 4.00 -2.00 -33.33% 0.45 3.800 4.05 31 65
118.000 126.2.GMCR4H1C118000 2.51 -2.04 -44.84% 0.70 3.050 3.3 4 88
119.000 126.2.GMCR4H1C119000 2.10 -0.81 -27.84% 0.89 2.310 2.49 118 158
120.000 126.2.GMCR4H1C120000 1.67 -0.58 -25.78% 1.28 1.700 1.88 130 214
121.000 126.2.GMCR4H1C121000 1.25 -0.42 -25.15% 1.37 1.210 1.37 62 288
122.000 126.2.GMCR4H1C122000 0.76 -0.58 -43.28% 0.95 0.840 0.95 69 411
123.000 126.2.GMCR4H1C123000 0.64 -0.36 -36.00% 0.66 0.590 0.66 287 648
124.000 126.2.GMCR4H1C124000 0.42 -0.25 -37.31% 0.45 0.360 0.45 95 475
125.000 126.2.GMCR4H1C125000 0.25 -0.20 -44.44% 0.3 0.240 0.3 250 742
126.000 126.2.GMCR4H1C126000 0.18 -0.16 -47.06% 0.23 0.170 0.23 99 478
127.000 126.2.GMCR4H1C127000 0.12 -0.15 -55.56% 0.17 0.090 0.17 57 268
128.000 126.2.GMCR4H1C128000 0.11 -0.05 -31.25% 0.1 0.080 0.1 39 1,267
129.000 126.2.GMCR4H1C129000 0.07 -0.06 -46.15% 0.07 0.060 0.07 42 274
130.000 126.2.GMCR4H1C130000 0.12 +0.03 +33.33% 0.12 0.010 0.12 610 971
131.000 126.2.GMCR4H1C131000 0.13 +0.08 +160.00% 0.14 NA 0.14 4 91
132.000 126.2.GMCR4H1C132000 0.08 -0.07 -46.67% 0.12 NA 0.12 52 152
133.000 126.2.GMCR4H1C133000 0.09 -0.01 -10.00% 0.1 NA 0.1 1 41
134.000 126.2.GMCR4H1C134000 0.07 -0.34 -82.93% 0.09 NA 0.09 3 13
135.000 126.2.GMCR4H1C135000 0.05 -0.02 -28.57% 0.09 0.020 0.09 20 1,092
136.000 126.2.GMCR4H1C136000 NA NA NA NA NA 0.09 NA NA
137.000 126.2.GMCR4H1C137000 NA NA NA NA NA 0.09 NA NA
138.000 126.2.GMCR4H1C138000 NA NA NA NA NA 0.08 NA NA
139.000 126.2.GMCR4H1C139000 NA NA NA NA NA 0.08 NA NA
140.000 126.2.GMCR4H1C140000 0.08 -0.01 -11.11% 0.08 NA 0.08 200 211
145.000 126.2.GMCR4H1C145000 0.43 +0.43 NA 0.08 NA 0.08 10 10
150.000 126.2.GMCR4H1C150000 NA NA NA NA NA 0.08 NA NA
155.000 126.2.GMCR4H1C155000 0.04 +0.04 NA 0.08 NA 0.08 3 3
AUGUST 1, 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.GMCR4T1C085000 NA NA NA NA NA 0.08 NA NA
90.000 126.2.GMCR4T1C090000 NA NA NA NA NA 0.08 NA NA
95.000 126.2.GMCR4T1C095000 NA NA NA NA NA 0.08 NA NA
100.000 126.2.GMCR4T1C100000 0.08 -0.30 -78.95% 0.02 0.010 0.02 10 78
101.000 126.2.GMCR4T1C101000 0.05 -0.19 -79.17% 0.08 NA 0.08 3 16
102.000 126.2.GMCR4T1C102000 0.05 -0.07 -58.33% 0.09 NA 0.09 40 46
103.000 126.2.GMCR4T1C103000 NA NA NA NA NA 0.09 NA NA
104.000 126.2.GMCR4T1C104000 0.05 -0.30 -85.71% 0.09 NA 0.09 9 20
105.000 126.2.GMCR4T1C105000 0.05 -0.48 -90.57% 0.09 NA 0.09 40 67
106.000 126.2.GMCR4T1C106000 0.56 -0.44 -44.00% 0.1 NA 0.1 1 4
107.000 126.2.GMCR4T1C107000 0.41 -0.16 -28.07% 0.1 NA 0.1 6 7
108.000 126.2.GMCR4T1C108000 0.06 -0.17 -73.91% 0.1 NA 0.1 29 54
109.000 126.2.GMCR4T1C109000 0.09 -0.11 -55.00% 0.11 NA 0.11 31 47
110.000 126.2.GMCR4T1C110000 0.02 -0.02 -50.00% 0.12 NA 0.12 12 179
111.000 126.2.GMCR4T1C111000 0.08 +0.03 +60.00% 0.15 NA 0.15 5 49
112.000 126.2.GMCR4T1C112000 0.10 -0.05 -33.33% 0.17 NA 0.17 115 569
113.000 126.2.GMCR4T1C113000 0.11 +0.02 +22.22% 0.13 0.020 0.13 30 812
114.000 126.2.GMCR4T1C114000 0.20 +0.06 +42.86% 0.14 0.050 0.14 121 601
115.000 126.2.GMCR4T1C115000 0.19 -0.05 -20.83% 0.17 0.090 0.17 182 1,368
116.000 126.2.GMCR4T1C116000 0.37 +0.06 +19.35% 0.24 0.160 0.24 40 654
117.000 126.2.GMCR4T1C117000 0.53 +0.03 +6.00% 0.34 0.270 0.34 46 524
118.000 126.2.GMCR4T1C118000 0.49 -0.26 -34.67% 0.53 0.450 0.53 189 1,006
119.000 126.2.GMCR4T1C119000 0.77 -0.28 -26.67% 0.8 0.730 0.8 387 1,222
120.000 126.2.GMCR4T1C120000 1.20 -0.22 -15.49% 1.19 1.090 1.19 247 520
121.000 126.2.GMCR4T1C121000 1.60 -0.35 -17.95% 1.31 1.610 1.71 19 346
122.000 126.2.GMCR4T1C122000 2.48 +0.10 +4.20% 0.91 2.190 2.31 25 161
123.000 126.2.GMCR4T1C123000 3.91 +0.76 +24.13% 0.70 2.800 3.1 14 95
124.000 126.2.GMCR4T1C124000 3.60 -0.95 -20.88% 0.50 3.600 3.9 74 120
125.000 126.2.GMCR4T1C125000 5.44 +0.79 +16.99% 0.35 4.450 4.75 5 89
126.000 126.2.GMCR4T1C126000 6.43 +0.73 +12.81% 0.70 5.300 6.1 1 38
127.000 126.2.GMCR4T1C127000 3.75 -2.75 -42.31% 0.70 6.250 7.1 7 13
128.000 126.2.GMCR4T1C128000 7.70 -1.80 -18.95% 1.20 7.200 8.6 10 23
129.000 126.2.GMCR4T1C129000 8.35 -3.55 -29.83% 1.20 7.650 9.6 1 13
130.000 126.2.GMCR4T1C130000 9.35 +1.10 +13.33% 1.20 9.150 10.6 1 57
131.000 126.2.GMCR4T1C131000 NA NA NA NA 10.150 11.6 NA NA
132.000 126.2.GMCR4T1C132000 NA NA NA NA 11.150 12.6 NA NA
133.000 126.2.GMCR4T1C133000 NA NA NA NA 12.150 13.6 NA NA
134.000 126.2.GMCR4T1C134000 NA NA NA NA 12.600 14.6 NA NA
135.000 126.2.GMCR4T1C135000 14.13 -1.27 -8.25% 1.20 13.550 15.6 1 3
136.000 126.2.GMCR4T1C136000 NA NA NA NA 14.550 16.6 NA NA
137.000 126.2.GMCR4T1C137000 13.15 +13.15 NA 1.20 15.550 17.6 94 88
138.000 126.2.GMCR4T1C138000 14.15 +14.15 NA 2.30 16.050 19.7 73 65
139.000 126.2.GMCR4T1C139000 15.15 +15.15 NA 2.20 17.000 20.6 52 48
140.000 126.2.GMCR4T1C140000 NA NA NA NA 17.950 21.7 NA NA
145.000 126.2.GMCR4T1C145000 NA NA NA NA 22.950 26.7 NA NA
150.000 126.2.GMCR4T1C150000 NA NA NA NA 27.950 31.7 NA NA
155.000 126.2.GMCR4T1C155000 NA NA NA NA 33.050 36.7 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 7:44 AM ET