Green Mountain Coffee Roasters Inc
(NASDAQ: GMCR)
71.90
-1.03
-1.41%
-1.03
-1.41%
MORE ON GMCR
OPTIONS
OPRA Composite quote delayed 15 minutes
JANUARY 18, 2014 CALLS
Shaded options are in-the-money
|
STRIKE PRICE |
SYMBOL | LAST | CHG | %CHG |
TIME VALUE |
BID | ASK | VOL |
OPEN INTEREST |
|---|---|---|---|---|---|---|---|---|---|
| 3.000 | .US:GMCR\14A18\3.0 | 76.60 | unch | unch | 0.40 | 68.400 | 69.3 | NA | NA |
| 5.000 | .US:GMCR\14A18\5.0 | 31.45 | unch | unch | 0.40 | 66.400 | 67.3 | NA | NA |
| 8.000 | .US:GMCR\14A18\8.0 | 16.05 | unch | unch | 0.45 | 63.450 | 64.35 | NA | NA |
| 10.000 | .US:GMCR\14A18\10.0 | 45.85 | unch | unch | 0.40 | 61.450 | 62.3 | NA | NA |
| 13.000 | .US:GMCR\14A18\13.0 | 42.85 | unch | unch | 0.40 | 58.450 | 59.3 | NA | 13 |
| 15.000 | .US:GMCR\14A18\15.0 | 43.28 | unch | unch | 0.40 | 56.400 | 57.3 | NA | 149 |
| 18.000 | .US:GMCR\14A18\18.0 | 62.35 | unch | unch | 0.40 | 53.450 | 54.3 | NA | 161 |
| 20.000 | .US:GMCR\14A18\20.0 | 60.13 | unch | unch | 0.40 | 51.400 | 52.3 | NA | 212 |
| 23.000 | .US:GMCR\14A18\23.0 | 56.70 | unch | unch | 0.25 | 48.450 | 49.15 | NA | 174 |
| 25.000 | .US:GMCR\14A18\25.0 | 51.10 | unch | unch | 0.30 | 46.500 | 47.2 | NA | 745 |
| 30.000 | .US:GMCR\14A18\30.0 | 43.37 | unch | unch | 0.25 | 41.500 | 42.15 | NA | 1,475 |
| 33.000 | .US:GMCR\14A18\33.0 | 46.00 | unch | unch | 0.20 | 38.500 | 39.1 | NA | 237 |
| 35.000 | .US:GMCR\14A18\35.0 | 39.05 | unch | unch | 0.25 | 36.500 | 37.15 | NA | 222 |
| 38.000 | .US:GMCR\14A18\38.0 | 42.45 | unch | unch | 0.30 | 33.600 | 34.2 | NA | 251 |
| 40.000 | .US:GMCR\14A18\40.0 | 31.45 | -1.79 | -5.39% | 0.45 | 32.050 | 32.35 | 51 | 636 |
| 42.000 | .US:GMCR\14A18\42.0 | 31.00 | unch | unch | 0.65 | 29.950 | 30.5499 | NA | 172 |
| 43.000 | .US:GMCR\14A18\43.0 | 36.16 | unch | unch | 0.90 | 29.000 | 29.8 | NA | 20 |
| 45.000 | .US:GMCR\14A18\45.0 | 29.53 | unch | unch | 1.00 | 27.650 | 27.9 | NA | 2,337 |
| 47.000 | .US:GMCR\14A18\47.0 | 27.60 | unch | unch | 1.35 | 26.000 | 26.25 | NA | 188 |
| 50.000 | .US:GMCR\14A18\50.0 | 23.77 | -2.13 | -8.22% | 1.95 | 23.550 | 23.85 | 4 | 679 |
| 52.500 | .US:GMCR\14A18\52.5 | 22.15 | -1.65 | -6.93% | 2.50 | 21.650 | 21.9 | 15 | 1,265 |
| 55.000 | .US:GMCR\14A18\55.0 | 20.03 | -1.12 | -5.30% | 3.20 | 19.850 | 20.1 | 12 | 828 |
| 57.500 | .US:GMCR\14A18\57.5 | 17.50 | -2.00 | -10.26% | 3.95 | 18.150 | 18.35 | 51 | 630 |
| 60.000 | .US:GMCR\14A18\60.0 | 16.00 | -1.50 | -8.57% | 4.85 | 16.550 | 16.75 | 1 | 4,666 |
| 62.500 | .US:GMCR\14A18\62.5 | 15.25 | -5.95 | -28.07% | 5.85 | 15.050 | 15.25 | 3 | 133 |
| 65.000 | .US:GMCR\14A18\65.0 | 15.10 | unch | unch | 6.90 | 13.650 | 13.8 | NA | 282 |
| 67.500 | .US:GMCR\14A18\67.5 | 12.15 | -1.50 | -10.99% | 8.10 | 12.300 | 12.5 | 5 | 95 |
| 70.000 | .US:GMCR\14A18\70.0 | 11.05 | -0.95 | -7.92% | 9.40 | 11.100 | 11.3 | 23 | 1,433 |
| 72.500 | .US:GMCR\14A18\72.5 | 10.40 | -0.82 | -7.31% | 10.15 | 10.000 | 10.15 | 3 | 47 |
| 75.000 | .US:GMCR\14A18\75.0 | 8.82 | -1.04 | -10.55% | 9.1 | 8.950 | 9.1 | 52 | 784 |
| 77.500 | .US:GMCR\14A18\77.5 | 9.25 | unch | unch | 8.15 | 8.000 | 8.15 | NA | 48 |
| 80.000 | .US:GMCR\14A18\80.0 | 6.95 | -1.30 | -15.76% | 7.25 | 7.150 | 7.25 | 13 | 940 |
| 82.500 | .US:GMCR\14A18\82.5 | 6.48 | unch | unch | 6.45 | 6.300 | 6.45 | NA | 83 |
| 85.000 | .US:GMCR\14A18\85.0 | 5.60 | -1.15 | -17.04% | 5.75 | 5.650 | 5.75 | 16 | 1,098 |
| 87.500 | .US:GMCR\14A18\87.5 | 6.72 | unch | unch | 5.05 | 4.900 | 5.05 | NA | 200 |
| 90.000 | .US:GMCR\14A18\90.0 | 4.31 | -1.24 | -22.34% | 4.45 | 4.350 | 4.45 | 8 | 365 |
| 95.000 | .US:GMCR\14A18\95.0 | 3.25 | -0.30 | -8.45% | 3.45 | 3.350 | 3.45 | 2 | 303 |
| 100.000 | .US:GMCR\14A18\100.0 | 2.61 | -0.49 | -15.81% | 2.62 | 2.490 | 2.62 | 101 | 945 |
| 105.000 | .US:GMCR\14A18\105.0 | 1.89 | -0.84 | -30.77% | 1.97 | 1.850 | 1.97 | 2 | 27 |
| 110.000 | .US:GMCR\14A18\110.0 | 3.20 | unch | unch | 1.49 | 1.390 | 1.49 | NA | 108 |
| 115.000 | .US:GMCR\14A18\115.0 | 1.71 | unch | unch | 1.11 | 0.980 | 1.11 | NA | 38 |
| 120.000 | .US:GMCR\14A18\120.0 | 0.76 | -0.29 | -27.62% | 0.83 | 0.690 | 0.83 | 10 | 120 |
JANUARY 18, 2014 PUTS
Shaded options are in-the-money
|
STRIKE PRICE |
SYMBOL | LAST | CHG | %CHG |
TIME VALUE |
BID | ASK | VOL |
OPEN INTEREST |
|---|---|---|---|---|---|---|---|---|---|
| 3.000 | .US:GMCR\14M18\3.0 | 0.00 | NA | NA | NA | NA | 0.05 | NA | NA |
| 5.000 | .US:GMCR\14M18\5.0 | 0.25 | unch | unch | 0.05 | NA | 0.05 | NA | 218 |
| 8.000 | .US:GMCR\14M18\8.0 | 0.01 | unch | unch | 0.05 | NA | 0.05 | NA | 124 |
| 10.000 | .US:GMCR\14M18\10.0 | 0.06 | unch | unch | 0.05 | NA | 0.05 | NA | 225 |
| 13.000 | .US:GMCR\14M18\13.0 | 0.04 | unch | unch | 0.05 | NA | 0.05 | NA | 288 |
| 15.000 | .US:GMCR\14M18\15.0 | 0.04 | unch | unch | 0.06 | NA | 0.06 | NA | 973 |
| 18.000 | .US:GMCR\14M18\18.0 | 0.07 | +0.02 | +40.00% | 0.08 | 0.050 | 0.08 | 6 | 1,096 |
| 20.000 | .US:GMCR\14M18\20.0 | 0.05 | unch | unch | 0.09 | 0.060 | 0.09 | NA | 803 |
| 23.000 | .US:GMCR\14M18\23.0 | 0.10 | unch | unch | 0.11 | 0.060 | 0.11 | NA | 566 |
| 25.000 | .US:GMCR\14M18\25.0 | 0.14 | unch | unch | 0.18 | 0.100 | 0.18 | NA | 937 |
| 30.000 | .US:GMCR\14M18\30.0 | 0.32 | unch | unch | 0.31 | 0.260 | 0.31 | NA | 3,096 |
| 33.000 | .US:GMCR\14M18\33.0 | 0.55 | unch | unch | 0.51 | 0.400 | 0.51 | NA | 818 |
| 35.000 | .US:GMCR\14M18\35.0 | 0.70 | unch | unch | 0.58 | 0.550 | 0.58 | NA | 1,957 |
| 38.000 | .US:GMCR\14M18\38.0 | 0.92 | +0.01 | +1.10% | 0.85 | 0.750 | 0.85 | 4 | 1,759 |
| 40.000 | .US:GMCR\14M18\40.0 | 1.15 | -0.01 | -0.86% | 1.06 | 0.960 | 1.06 | 10 | 814 |
| 42.000 | .US:GMCR\14M18\42.0 | 1.42 | +0.51 | +56.04% | 1.32 | 1.240 | 1.32 | 11 | 1,168 |
| 43.000 | .US:GMCR\14M18\43.0 | 1.25 | unch | unch | 1.79 | 1.340 | 1.79 | NA | 71 |
| 45.000 | .US:GMCR\14M18\45.0 | 1.96 | +0.08 | +4.26% | 1.81 | 1.710 | 1.81 | 86 | 2,513 |
| 47.000 | .US:GMCR\14M18\47.0 | 2.30 | +0.68 | +41.98% | 2.17 | 2.110 | 2.17 | 2 | 396 |
| 50.000 | .US:GMCR\14M18\50.0 | 2.83 | +0.03 | +1.07% | 2.85 | 2.760 | 2.85 | 8 | 1,327 |
| 52.500 | .US:GMCR\14M18\52.5 | 3.70 | -0.40 | -9.76% | 3.5 | 3.350 | 3.5 | 61 | 1,557 |
| 55.000 | .US:GMCR\14M18\55.0 | 4.30 | -0.60 | -12.24% | 4.25 | 4.100 | 4.25 | 77 | 537 |
| 57.500 | .US:GMCR\14M18\57.5 | 4.30 | unch | unch | 5.05 | 4.900 | 5.05 | NA | 426 |
| 60.000 | .US:GMCR\14M18\60.0 | 6.10 | unch | unch | 6 | 5.850 | 6 | NA | 3,481 |
| 62.500 | .US:GMCR\14M18\62.5 | 7.25 | +1.05 | +16.94% | 7 | 6.850 | 7 | 1 | 61 |
| 65.000 | .US:GMCR\14M18\65.0 | 8.09 | +1.19 | +17.25% | 8.1 | 7.950 | 8.1 | 10 | 112 |
| 67.500 | .US:GMCR\14M18\67.5 | 9.00 | unch | unch | 9.3 | 9.150 | 9.3 | NA | 154 |
| 70.000 | .US:GMCR\14M18\70.0 | 10.70 | +0.30 | +2.88% | 10.6 | 10.450 | 10.6 | 6 | 384 |
| 72.500 | .US:GMCR\14M18\72.5 | 11.60 | unch | unch | 11.40 | 11.850 | 12 | NA | 32 |
| 75.000 | .US:GMCR\14M18\75.0 | 13.40 | +0.40 | +3.08% | 10.40 | 13.300 | 13.5 | 14 | 367 |
| 77.500 | .US:GMCR\14M18\77.5 | 15.95 | unch | unch | 9.45 | 14.850 | 15.05 | NA | 58 |
| 80.000 | .US:GMCR\14M18\80.0 | 17.40 | +1.30 | +8.07% | 8.60 | 16.500 | 16.7 | 14 | 340 |
| 82.500 | .US:GMCR\14M18\82.5 | 17.90 | unch | unch | 7.80 | 18.200 | 18.4 | NA | 16 |
| 85.000 | .US:GMCR\14M18\85.0 | 20.00 | -0.10 | -0.50% | 7.10 | 19.950 | 20.2 | 31 | 253 |
| 87.500 | .US:GMCR\14M18\87.5 | 22.95 | +1.70 | +8.00% | 6.40 | 21.800 | 22 | 1 | 1 |
| 90.000 | .US:GMCR\14M18\90.0 | 25.00 | +1.75 | +7.53% | 5.80 | 23.700 | 23.9 | 11 | 736 |
| 95.000 | .US:GMCR\14M18\95.0 | 27.30 | unch | unch | 4.80 | 27.650 | 27.9 | NA | 57 |
| 100.000 | .US:GMCR\14M18\100.0 | 31.55 | unch | unch | 3.95 | 31.850 | 32.05 | NA | 523 |
| 105.000 | .US:GMCR\14M18\105.0 | 33.20 | unch | unch | 3.35 | 36.200 | 36.45 | NA | 42 |
| 110.000 | .US:GMCR\14M18\110.0 | 37.70 | unch | unch | 2.85 | 40.700 | 40.95 | NA | 30 |
| 115.000 | .US:GMCR\14M18\115.0 | 39.30 | unch | unch | 2.45 | 45.300 | 45.55 | NA | 12 |
| 120.000 | .US:GMCR\14M18\120.0 | 0.00 | NA | NA | NA | 50.000 | 50.25 | NA | NA |
DATA PROVIDERS
Copyright © 2013 Microsoft. All rights reserved.
Quotes are real-time for NASDAQ, NYSE and AMEX. See delay times for other exchanges.
Fundamental company data and historical chart data provided by Thomson Reuters (click for restrictions). Real-time quotes provided by BATS Exchange. Real-time index quotes and delayed quotes supplied by Interactive Data Real-Time Services. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations data provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by SIX Financial Information.
Japanese stock price data provided by Nomura Research Institute Ltd.; quotes delayed 20 minutes. Canadian fund data provided by CANNEX Financial Exchanges Ltd.