KEURIG GREEN MOUNTAIN Inc

(NASDAQ: GMCR)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
121.88 Up +1.14 +0.94%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 25, 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.GMCR4GPC085000 NA NA NA NA 35.900 38.55 NA NA
90.000 126.2.GMCR4GPC090000 30.37 +30.37 NA 1.67 31.000 33.55 2 2
95.000 126.2.GMCR4GPC095000 NA NA NA NA 26.000 28.55 NA NA
99.000 126.2.GMCR4GPC099000 NA NA NA NA 21.850 24.8 NA NA
100.000 126.2.GMCR4GPC100000 NA NA NA NA 20.850 23.7 NA NA
101.000 126.2.GMCR4GPC101000 13.40 +13.40 NA 1.97 19.900 22.85 2 2
102.000 126.2.GMCR4GPC102000 17.85 +17.85 NA 1.82 19.000 21.7 10 10
103.000 126.2.GMCR4GPC103000 NA NA NA NA 18.300 20.55 NA NA
104.000 126.2.GMCR4GPC104000 15.90 +15.90 NA 1.22 17.450 19.1 13 NA
105.000 126.2.GMCR4GPC105000 15.27 -6.03 -28.31% 0.57 16.450 17.45 2 5
106.000 126.2.GMCR4GPC106000 16.78 +2.48 +17.34% 1.22 15.450 17.1 1 10
107.000 126.2.GMCR4GPC107000 NA NA NA NA 14.350 16.1 NA NA
108.000 126.2.GMCR4GPC108000 NA NA NA NA 13.450 15.2 NA NA
109.000 126.2.GMCR4GPC109000 14.15 +5.75 +68.45% 1.22 12.500 14.1 10 15
110.000 126.2.GMCR4GPC110000 10.80 +0.27 +2.56% 1.22 11.550 13.1 1 21
111.000 126.2.GMCR4GPC111000 13.60 +6.30 +86.30% 1.22 10.550 12.1 10 16
112.000 126.2.GMCR4GPC112000 8.45 -4.90 -36.70% 1.22 9.550 11.1 1 29
113.000 126.2.GMCR4GPC113000 10.60 -1.55 -12.76% 1.22 8.600 10.1 11 58
114.000 126.2.GMCR4GPC114000 6.95 -4.45 -39.04% 1.22 7.600 9.1 8 47
115.000 126.2.GMCR4GPC115000 7.71 +1.64 +27.02% 0.27 6.800 7.15 21 291
116.000 126.2.GMCR4GPC116000 5.90 +1.05 +21.65% 0.32 5.850 6.2 5 213
117.000 126.2.GMCR4GPC117000 3.90 -0.50 -11.36% 0.42 4.950 5.3 56 221
118.000 126.2.GMCR4GPC118000 4.75 +1.13 +31.22% 0.57 4.150 4.45 24 298
119.000 126.2.GMCR4GPC119000 4.00 +0.48 +13.64% 0.77 3.400 3.65 65 156
120.000 126.2.GMCR4GPC120000 2.79 +0.49 +21.30% 0.98 2.710 2.86 190 319
121.000 126.2.GMCR4GPC121000 2.10 +0.43 +25.75% 1.37 2.090 2.25 112 446
122.000 126.2.GMCR4GPC122000 1.57 +0.18 +12.95% 1.68 1.530 1.68 465 265
123.000 126.2.GMCR4GPC123000 1.11 +0.07 +6.73% 1.25 1.120 1.25 181 317
124.000 126.2.GMCR4GPC124000 0.86 +0.15 +21.13% 0.89 0.800 0.89 199 467
125.000 126.2.GMCR4GPC125000 0.54 +0.03 +5.88% 0.6 0.550 0.6 1,241 823
126.000 126.2.GMCR4GPC126000 0.40 unch unch 0.42 0.360 0.42 475 372
127.000 126.2.GMCR4GPC127000 0.27 unch unch 0.31 0.240 0.31 119 419
128.000 126.2.GMCR4GPC128000 0.21 -0.08 -27.59% 0.25 0.150 0.25 134 389
129.000 126.2.GMCR4GPC129000 0.13 -0.10 -43.48% 0.16 0.100 0.16 43 48
130.000 126.2.GMCR4GPC130000 0.15 +0.04 +36.36% 0.16 0.060 0.16 24 783
131.000 126.2.GMCR4GPC131000 0.15 +0.03 +25.00% 0.12 0.040 0.12 5 6
132.000 126.2.GMCR4GPC132000 0.15 +0.15 NA 0.17 0.030 0.17 15 15
133.000 126.2.GMCR4GPC133000 NA NA NA NA 0.010 0.13 NA NA
134.000 126.2.GMCR4GPC134000 0.08 +0.08 NA 0.11 NA 0.11 5 5
135.000 126.2.GMCR4GPC135000 0.03 -0.02 -40.00% 0.08 NA 0.08 6 361
140.000 126.2.GMCR4GPC140000 0.04 -0.05 -55.56% 0.09 NA 0.09 42 123
145.000 126.2.GMCR4GPC145000 0.11 -0.66 -85.71% 0.08 NA 0.08 14 45
150.000 126.2.GMCR4GPC150000 0.03 -0.42 -93.33% 0.08 NA 0.08 1 35
155.000 126.2.GMCR4GPC155000 0.27 -0.27 -50.00% 0.08 NA 0.08 10 14
160.000 126.2.GMCR4GPC160000 0.25 +0.25 NA 0.08 NA 0.08 2 2
165.000 126.2.GMCR4GPC165000 0.36 +0.36 NA 0.08 NA 0.08 2 2
170.000 126.2.GMCR4GPC170000 NA NA NA NA NA 0.08 NA NA
175.000 126.2.GMCR4GPC175000 NA NA NA NA NA 0.08 NA NA
180.000 126.2.GMCR4GPC180000 NA NA NA NA NA 0.08 NA NA
185.000 126.2.GMCR4GPC185000 NA NA NA NA NA 0.08 NA NA
190.000 126.2.GMCR4GPC190000 NA NA NA NA NA 0.08 NA NA
JULY 25, 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.GMCR4SPC085000 NA NA NA NA NA 0.08 NA NA
90.000 126.2.GMCR4SPC090000 NA NA NA NA NA 0.05 NA NA
95.000 126.2.GMCR4SPC095000 NA NA NA NA NA 0.08 NA NA
99.000 126.2.GMCR4SPC099000 0.03 -0.22 -88.00% 0.08 NA 0.08 1 36
100.000 126.2.GMCR4SPC100000 0.05 -0.16 -76.19% 0.08 NA 0.08 1 14
101.000 126.2.GMCR4SPC101000 0.21 -0.61 -74.39% 0.08 NA 0.08 10 17
102.000 126.2.GMCR4SPC102000 0.07 unch unch 0.08 NA 0.08 3 34
103.000 126.2.GMCR4SPC103000 0.45 -0.20 -30.77% 0.09 NA 0.09 1 34
104.000 126.2.GMCR4SPC104000 1.12 +1.12 NA 0.09 NA 0.09 2 2
105.000 126.2.GMCR4SPC105000 0.10 -0.02 -16.67% 0.09 NA 0.09 2 10
106.000 126.2.GMCR4SPC106000 0.05 -0.09 -64.29% 0.09 NA 0.09 1 28
107.000 126.2.GMCR4SPC107000 0.09 -0.16 -64.00% 0.1 NA 0.1 6 18
108.000 126.2.GMCR4SPC108000 0.12 -0.01 -7.69% 0.1 NA 0.1 21 35
109.000 126.2.GMCR4SPC109000 0.07 -0.07 -50.00% 0.09 NA 0.09 5 34
110.000 126.2.GMCR4SPC110000 0.03 -0.07 -70.00% 0.08 NA 0.08 1 108
111.000 126.2.GMCR4SPC111000 0.22 -0.04 -15.38% 0.08 NA 0.08 3 75
112.000 126.2.GMCR4SPC112000 0.05 -0.12 -70.59% 0.05 NA 0.05 61 200
113.000 126.2.GMCR4SPC113000 0.05 -0.06 -54.55% 0.09 0.010 0.09 3 645
114.000 126.2.GMCR4SPC114000 0.07 -0.09 -56.25% 0.09 0.030 0.09 7 923
115.000 126.2.GMCR4SPC115000 0.12 -0.15 -55.56% 0.14 0.080 0.14 137 344
116.000 126.2.GMCR4SPC116000 0.15 -0.28 -65.12% 0.21 0.130 0.21 101 337
117.000 126.2.GMCR4SPC117000 0.28 -0.31 -52.54% 0.29 0.230 0.29 446 756
118.000 126.2.GMCR4SPC118000 0.42 -0.36 -46.15% 0.44 0.380 0.44 286 914
119.000 126.2.GMCR4SPC119000 0.66 -0.48 -42.11% 0.66 0.580 0.66 354 616
120.000 126.2.GMCR4SPC120000 0.90 -0.60 -40.00% 0.96 0.860 0.96 2,887 674
121.000 126.2.GMCR4SPC121000 1.27 -0.88 -40.93% 1.34 1.210 1.34 377 263
122.000 126.2.GMCR4SPC122000 1.77 -0.93 -34.44% 1.69 1.680 1.81 403 255
123.000 126.2.GMCR4SPC123000 2.28 -0.61 -21.11% 1.24 2.220 2.36 1,628 82
124.000 126.2.GMCR4SPC124000 2.61 -2.09 -44.47% 0.93 2.850 3.05 10 85
125.000 126.2.GMCR4SPC125000 2.93 -1.47 -33.41% 0.68 3.600 3.8 11 107
126.000 126.2.GMCR4SPC126000 4.40 -1.55 -26.05% 0.53 4.400 4.65 20 81
127.000 126.2.GMCR4SPC127000 7.23 +0.16 +2.26% 0.48 5.250 5.6 1 27
128.000 126.2.GMCR4SPC128000 6.15 -4.50 -42.25% 0.53 6.100 6.65 4 14
129.000 126.2.GMCR4SPC129000 NA NA NA NA 6.300 7.6 NA NA
130.000 126.2.GMCR4SPC130000 10.00 unch unch 0.43 7.050 8.55 1 48
131.000 126.2.GMCR4SPC131000 NA NA NA NA 8.000 9.5 NA NA
132.000 126.2.GMCR4SPC132000 NA NA NA NA 9.000 10.5 NA NA
133.000 126.2.GMCR4SPC133000 NA NA NA NA 9.950 11.5 NA NA
134.000 126.2.GMCR4SPC134000 NA NA NA NA 10.900 12.5 NA NA
135.000 126.2.GMCR4SPC135000 11.93 -2.86 -19.34% 0.38 11.900 13.5 1 8
140.000 126.2.GMCR4SPC140000 13.10 -6.20 -32.12% 0.48 16.450 18.6 16 20
145.000 126.2.GMCR4SPC145000 NA NA NA NA 21.400 24.5 NA NA
150.000 126.2.GMCR4SPC150000 26.60 +26.60 NA 0.93 26.450 29.05 2 2
155.000 126.2.GMCR4SPC155000 NA NA NA NA 30.850 34.9 NA NA
160.000 126.2.GMCR4SPC160000 NA NA NA NA 36.250 39.5 NA NA
165.000 126.2.GMCR4SPC165000 NA NA NA NA 41.100 44.55 NA NA
170.000 126.2.GMCR4SPC170000 NA NA NA NA 45.850 50 NA NA
175.000 126.2.GMCR4SPC175000 NA NA NA NA 50.900 55 NA NA
180.000 126.2.GMCR4SPC180000 NA NA NA NA 55.800 60 NA NA
185.000 126.2.GMCR4SPC185000 NA NA NA NA 60.850 64.5 NA NA
190.000 126.2.GMCR4SPC190000 NA NA NA NA 65.800 69.35 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 4:03 AM ET