KEURIG GREEN MOUNTAIN Inc

(NASDAQ: GMCR)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
133.36 Up +15.61 +13.26%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 29, 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.GMCR4HTC085000 NA NA NA NA 47.500 50.8 NA NA
90.000 126.2.GMCR4HTC090000 NA NA NA NA 42.250 45.8 NA NA
95.000 126.2.GMCR4HTC095000 NA NA NA NA 37.250 40.7 NA NA
100.000 126.2.GMCR4HTC100000 NA NA NA NA 32.050 35.75 NA NA
103.000 126.2.GMCR4HTC103000 NA NA NA NA 28.900 32.8 NA NA
104.000 126.2.GMCR4HTC104000 NA NA NA NA 28.150 31.8 NA NA
105.000 126.2.GMCR4HTC105000 NA NA NA NA 27.150 30.8 NA NA
106.000 126.2.GMCR4HTC106000 NA NA NA NA 26.100 29.75 NA NA
107.000 126.2.GMCR4HTC107000 NA NA NA NA 25.900 28.8 NA NA
108.000 126.2.GMCR4HTC108000 NA NA NA NA 24.350 27.8 NA NA
109.000 126.2.GMCR4HTC109000 NA NA NA NA 23.100 26.7 NA NA
110.000 126.2.GMCR4HTC110000 19.20 +11.30 +143.04% 2.34 22.950 25.7 1 52
111.000 126.2.GMCR4HTC111000 6.40 +0.20 +3.23% 2.34 21.950 24.7 2 4
112.000 126.2.GMCR4HTC112000 4.55 -0.35 -7.14% 2.34 20.950 23.7 1 3
113.000 126.2.GMCR4HTC113000 13.70 +8.90 +185.42% 2.54 20.050 22.9 1 38
114.000 126.2.GMCR4HTC114000 4.15 +1.30 +45.61% 2.39 19.000 21.75 47 60
115.000 126.2.GMCR4HTC115000 18.73 +15.28 +442.90% 0.64 18.150 19 20 202
116.000 126.2.GMCR4HTC116000 18.30 +15.56 +567.88% 0.54 17.050 17.9 5 125
117.000 126.2.GMCR4HTC117000 17.95 +15.34 +587.74% 1.19 16.100 17.55 48 801
118.000 126.2.GMCR4HTC118000 16.82 +15.27 +985.16% 0.59 14.950 15.95 134 284
119.000 126.2.GMCR4HTC119000 16.20 +14.88 +1,127.27% 2.29 14.100 16.65 77 349
120.000 126.2.GMCR4HTC120000 15.75 +14.87 +1,689.77% 0.44 13.150 13.8 122 425
121.000 126.2.GMCR4HTC121000 12.51 +11.88 +1,885.71% 0.59 12.250 12.95 93 293
122.000 126.2.GMCR4HTC122000 9.15 +8.39 +1,103.95% 2.44 11.100 13.8 25 80
123.000 126.2.GMCR4HTC123000 11.60 +11.23 +3,035.14% 0.59 10.350 10.95 57 924
124.000 126.2.GMCR4HTC124000 11.10 +10.70 +2,675.00% 0.94 9.300 10.3 68 118
125.000 126.2.GMCR4HTC125000 8.84 +8.64 +4,320.00% 0.84 8.550 9.2 154 79
126.000 126.2.GMCR4HTC126000 8.60 +8.42 +4,677.78% 2.64 7.400 10 80 35
127.000 126.2.GMCR4HTC127000 7.93 +7.76 +4,564.71% 1.09 6.600 7.45 82 53
128.000 126.2.GMCR4HTC128000 5.85 +5.75 +5,750.00% 1.09 5.900 6.45 1,712 155
129.000 126.2.GMCR4HTC129000 5.05 +2.50 +98.04% 1.24 5.150 5.6 43 21
130.000 126.2.GMCR4HTC130000 4.45 +4.25 +2,125.00% 1.49 4.400 4.85 1,409 26
131.000 126.2.GMCR4HTC131000 3.77 +1.18 +45.56% 1.89 3.900 4.25 358 32
132.000 126.2.GMCR4HTC132000 3.33 +3.07 +1,180.77% 1.99 3.200 3.35 446 152
133.000 126.2.GMCR4HTC133000 2.70 +2.57 +1,976.92% 2.45 2.580 2.81 184 204
134.000 126.2.GMCR4HTC134000 2.12 +0.52 +32.50% 2.37 2.100 2.37 298 5
135.000 126.2.GMCR4HTC135000 1.75 +1.70 +3,400.00% 2.02 1.660 2.02 2,005 20
136.000 126.2.GMCR4HTC136000 1.55 +1.40 +933.33% 1.88 1.340 1.88 339 15
137.000 126.2.GMCR4HTC137000 0.99 +0.79 +395.00% 1.51 1.050 1.51 602 18
138.000 126.2.GMCR4HTC138000 0.96 -0.68 -41.46% 0.93 0.760 0.93 266 6
139.000 126.2.GMCR4HTC139000 0.69 -1.11 -61.67% 0.76 0.580 0.76 173 16
140.000 126.2.GMCR4HTC140000 0.62 -0.25 -28.74% 0.63 0.410 0.63 1,066 5
145.000 126.2.GMCR4HTC145000 0.25 -0.27 -51.92% 0.38 0.140 0.38 475 6
150.000 126.2.GMCR4HTC150000 0.11 +0.06 +120.00% 0.2 0.070 0.2 1,655 6
155.000 126.2.GMCR4HTC155000 0.19 +0.19 NA 0.2 0.010 0.2 2 NA
160.000 126.2.GMCR4HTC160000 0.29 +0.29 NA 0.13 NA 0.13 28 NA
165.000 126.2.GMCR4HTC165000 0.36 +0.36 NA 0.27 NA 0.27 12 NA
170.000 126.2.GMCR4HTC170000 0.06 +0.06 NA 0.17 NA 0.17 1 NA
AUGUST 29, 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.GMCR4TTC085000 NA NA NA NA NA 0.08 NA NA
90.000 126.2.GMCR4TTC090000 NA NA NA NA NA 0.08 NA NA
95.000 126.2.GMCR4TTC095000 0.09 -0.01 -10.00% 0.08 NA 0.08 3 45
100.000 126.2.GMCR4TTC100000 0.05 -0.06 -54.55% 0.1 NA 0.1 4 55
103.000 126.2.GMCR4TTC103000 NA NA NA NA NA 0.11 NA NA
104.000 126.2.GMCR4TTC104000 NA NA NA NA NA 0.11 NA NA
105.000 126.2.GMCR4TTC105000 0.05 unch unch 0.25 0.050 0.25 10 51
106.000 126.2.GMCR4TTC106000 NA NA NA NA NA 0.13 NA NA
107.000 126.2.GMCR4TTC107000 NA NA NA NA NA 0.13 NA NA
108.000 126.2.GMCR4TTC108000 0.07 +0.07 NA 0.11 NA 0.11 10 10
109.000 126.2.GMCR4TTC109000 NA NA NA NA NA 0.12 NA NA
110.000 126.2.GMCR4TTC110000 0.05 -0.03 -37.50% 0.12 NA 0.12 16 670
111.000 126.2.GMCR4TTC111000 0.04 -0.18 -81.82% 0.05 NA 0.05 56 115
112.000 126.2.GMCR4TTC112000 0.05 -0.19 -79.17% 0.1 NA 0.1 19 370
113.000 126.2.GMCR4TTC113000 0.05 -0.32 -86.49% 0.11 NA 0.11 14 543
114.000 126.2.GMCR4TTC114000 0.05 -0.43 -89.58% 0.11 NA 0.11 27 307
115.000 126.2.GMCR4TTC115000 0.05 -0.70 -93.33% 0.05 NA 0.05 158 791
116.000 126.2.GMCR4TTC116000 0.10 -0.94 -90.38% 0.16 NA 0.16 22 90
117.000 126.2.GMCR4TTC117000 0.15 -1.40 -90.32% 0.21 NA 0.21 38 259
118.000 126.2.GMCR4TTC118000 0.17 -1.81 -91.41% 0.08 NA 0.08 21 109
119.000 126.2.GMCR4TTC119000 0.19 -2.26 -92.24% 0.1 NA 0.1 25 137
120.000 126.2.GMCR4TTC120000 0.05 -3.11 -98.42% 0.1 0.020 0.1 63 110
121.000 126.2.GMCR4TTC121000 0.07 -3.72 -98.15% 0.1 0.020 0.1 62 35
122.000 126.2.GMCR4TTC122000 0.30 -6.22 -95.40% 0.17 0.100 0.17 130 188
123.000 126.2.GMCR4TTC123000 0.15 -7.83 -98.12% 0.2 0.100 0.2 47 77
124.000 126.2.GMCR4TTC124000 0.29 -10.03 -97.19% 0.32 0.200 0.32 81 69
125.000 126.2.GMCR4TTC125000 0.36 -11.02 -96.84% 0.44 0.230 0.44 287 33
126.000 126.2.GMCR4TTC126000 0.45 -12.20 -96.44% 0.51 0.380 0.51 92 3
127.000 126.2.GMCR4TTC127000 0.56 -8.74 -93.98% 0.72 0.420 0.72 587 8
128.000 126.2.GMCR4TTC128000 0.66 -10.44 -94.05% 0.79 0.530 0.79 551 9
129.000 126.2.GMCR4TTC129000 0.81 -11.74 -93.55% 0.96 0.670 0.96 136 1
130.000 126.2.GMCR4TTC130000 1.13 -11.07 -90.74% 1.25 1.050 1.25 442 3
131.000 126.2.GMCR4TTC131000 1.43 -12.42 -89.68% 1.53 1.320 1.53 514 3
132.000 126.2.GMCR4TTC132000 1.60 -12.90 -88.97% 1.96 1.600 1.96 205 1
133.000 126.2.GMCR4TTC133000 2.18 +2.18 NA 2.42 2.070 2.42 99 NA
134.000 126.2.GMCR4TTC134000 2.61 +2.61 NA 2.36 2.460 3 94 NA
135.000 126.2.GMCR4TTC135000 3.25 +3.25 NA 1.91 3.000 3.55 243 NA
136.000 126.2.GMCR4TTC136000 3.82 +3.82 NA 1.56 3.400 4.2 10 NA
137.000 126.2.GMCR4TTC137000 4.50 +4.50 NA 1.31 3.650 4.95 29 NA
138.000 126.2.GMCR4TTC138000 4.70 +4.70 NA 1.11 4.350 5.75 31 NA
139.000 126.2.GMCR4TTC139000 NA NA NA NA 4.850 6.55 NA NA
140.000 126.2.GMCR4TTC140000 6.60 +6.60 NA 0.86 6.600 7.5 41 NA
145.000 126.2.GMCR4TTC145000 11.11 +11.11 NA 0.76 9.550 12.4 1 NA
150.000 126.2.GMCR4TTC150000 NA NA NA NA 14.450 17.25 NA NA
155.000 126.2.GMCR4TTC155000 NA NA NA NA 19.250 22 NA NA
160.000 126.2.GMCR4TTC160000 NA NA NA NA 24.450 27.1 NA NA
165.000 126.2.GMCR4TTC165000 NA NA NA NA 29.400 33.05 NA NA
170.000 126.2.GMCR4TTC170000 NA NA NA NA 34.200 37.3 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 7:34 AM ET