Keurig Green Mountain Inc $133.32

down -1.13


29/8/2014 04:00 PM  |  NASDAQ : GMCR  
Industries : Food & Beverage / Processed & Packaged Goods
Last Trade: 133.32
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: -1.13 (-0.84 %)
Prev Close: 134.45
Open: 134.85
Bid: 133.32
Ask: 133.33
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get GMCR Trend Analysis - it has outperformed the S&P 500 by 33%
Options:

Call Options: GMCR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 GMCR1429H85 47.55 0.00 47.35 11.0 50.80 21.0 0.0 0
90.00 GMCR1429H90 42.60 0.00 42.25 43.0 45.80 25.0 0.0 0
95.00 GMCR1429H95 37.55 0.00 37.05 1.0 40.40 1.0 0.0 0
100.00 GMCR1429H100 32.60 0.00 31.65 77.0 35.15 77.0 0.0 0
103.00 GMCR1429H103 29.60 0.00 29.30 20.0 32.10 77.0 0.0 0
104.00 GMCR1429H104 28.55 0.00 27.75 77.0 31.75 77.0 0.0 0
105.00 GMCR1429H105 27.60 0.00 26.95 1.0 30.40 1.0 0.0 0
106.00 GMCR1429H106 26.60 0.00 26.35 11.0 29.80 21.0 0.0 0
107.00 GMCR1429H107 25.60 0.00 25.25 1.0 28.40 1.0 0.0 0
108.00 GMCR1429H108 24.60 0.00 23.65 77.0 27.75 77.0 0.0 0
109.00 GMCR1429H109 23.55 0.00 22.65 77.0 26.45 77.0 0.0 0
110.00 GMCR1429H110 24.25 0.00 22.90 19.0 25.40 21.0 3.0 52
111.00 GMCR1429H111 22.55 1.00 22.15 46.0 24.30 125.0 2.0 4
112.00 GMCR1429H112 4.55 -16.00 20.90 98.0 23.40 125.0 1.0 3
113.00 GMCR1429H113 13.70 -5.85 19.85 136.0 22.40 125.0 1.0 38
114.00 GMCR1429H114 4.15 -14.45 18.60 1.0 21.40 120.0 47.0 60
115.00 GMCR1429H115 18.41 -0.95 17.75 63.0 18.55 12.0 11.0 167
116.00 GMCR1429H116 19.95 3.40 17.10 33.0 17.60 71.0 1.0 120
117.00 GMCR1429H117 19.40 3.85 16.15 21.0 18.40 295.0 23.0 704
118.00 GMCR1429H118 16.15 1.55 14.90 26.0 16.15 282.0 21.0 223
119.00 GMCR1429H119 16.03 2.43 14.15 39.0 15.15 257.0 2.0 303
120.00 GMCR1429H120 13.63 -1.30 13.15 29.0 13.60 52.0 26.0 361
121.00 GMCR1429H121 12.68 0.43 12.15 31.0 12.55 31.0 75.0 250
122.00 GMCR1429H122 11.50 0.65 10.95 21.0 12.20 10.0 8.0 74
123.00 GMCR1429H123 10.50 -0.65 10.15 31.0 10.60 20.0 15.0 901
124.00 GMCR1429H124 10.20 1.10 9.20 21.0 10.15 131.0 17.0 65
125.00 GMCR1429H125 8.50 -0.86 8.15 16.0 8.70 73.0 75.0 146
126.00 GMCR1429H126 7.50 0.45 7.25 62.0 7.70 59.0 20.0 86
127.00 GMCR1429H127 7.13 0.83 6.25 23.0 6.70 44.0 2.0 90
128.00 GMCR1429H128 5.68 -0.32 5.20 125.0 5.55 34.0 94.0 908
129.00 GMCR1429H129 5.25 1.00 4.20 54.0 5.35 228.0 1.0 35
130.00 GMCR1429H130 3.54 -1.10 3.30 35.0 3.55 223.0 80.0 626
131.00 GMCR1429H131 3.15 0.44 2.34 38.0 2.71 176.0 66.0 144
132.00 GMCR1429H132 1.56 -1.16 1.24 20.0 1.55 152.0 78.0 353
133.00 GMCR1429H133 0.58 -1.17 0.22 2.0 0.54 58.0 168.0 367
134.00 GMCR1429H134 0.08 -0.92 0.01 13.0 0.06 1.0 176.0 373
135.00 GMCR1429H135 0.06 -0.52 0.01 8.0 0.02 2.0 167.0 1,078
136.00 GMCR1429H136 0.03 -0.25 0.01 4.0 0.01 20.0 87.0 495
137.00 GMCR1429H137 0.03 -0.11 0.01 31.0 0.01 10.0 24.0 828
138.00 GMCR1429H138 0.03 -0.05 0.02 10.0 0.01 16.0 36.0 727
139.00 GMCR1429H139 0.02 -0.08 0.02 1.0 0.01 100.0 30.0 328
140.00 GMCR1429H140 0.02 0.01 0.01 4.0 0.01 100.0 9.0 1,458
145.00 GMCR1429H145 0.01 -0.13 0.01 100.0 0.01 97.0 3.0 741
150.00 GMCR1429H150 0.01 -0.04 0.01 46.0 0.01 100.0 51.0 1,760
155.00 GMCR1429H155 0.08 -0.17 0.05 10.0 0.01 100.0 2.0 4
160.00 GMCR1429H160 0.29 0.05 0.01 1.0 0.01 100.0 28.0 28
165.00 GMCR1429H165 0.36 0.12 0.01 2.0 0.20 119.0 12.0 12
170.00 GMCR1429H170 0.05 -0.19 0.02 3.0 0.14 100.0 3.0 8

Put Options: GMCR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 GMCR1429T85 0.24 0.00 0.00 0.0 0.20 164.0 0.0 0
90.00 GMCR1429T90 0.24 0.00 0.00 0.0 0.20 73.0 0.0 0
95.00 GMCR1429T95 0.09 -0.15 0.01 5.0 0.20 325.0 3.0 45
100.00 GMCR1429T100 0.05 -0.19 0.02 31.0 0.20 301.0 4.0 55
103.00 GMCR1429T103 0.24 0.00 0.00 0.0 0.20 78.0 0.0 0
104.00 GMCR1429T104 0.24 0.00 0.00 0.0 0.20 78.0 0.0 0
105.00 GMCR1429T105 0.05 -0.19 0.05 3.0 0.20 313.0 10.0 58
106.00 GMCR1429T106 0.24 0.00 0.00 0.0 0.20 78.0 0.0 0
107.00 GMCR1429T107 0.25 0.00 0.00 0.0 0.20 78.0 0.0 0
108.00 GMCR1429T108 0.07 -0.17 0.00 0.0 0.14 78.0 10.0 10
109.00 GMCR1429T109 0.24 0.00 0.02 11.0 0.14 79.0 0.0 0
110.00 GMCR1429T110 0.02 0.00 0.02 1.0 0.13 106.0 1.0 665
111.00 GMCR1429T111 0.04 -0.20 0.05 15.0 0.20 330.0 56.0 119
112.00 GMCR1429T112 0.01 -0.23 0.01 1.0 0.04 42.0 1.0 365
113.00 GMCR1429T113 0.05 -0.19 0.05 3.0 0.01 100.0 14.0 534
114.00 GMCR1429T114 0.11 -0.13 0.05 2.0 0.01 100.0 3.0 299
115.00 GMCR1429T115 0.02 -0.02 0.02 1.0 0.01 100.0 1.0 788
116.00 GMCR1429T116 0.04 -0.02 0.04 1.0 0.01 100.0 1.0 90
117.00 GMCR1429T117 0.20 0.09 0.01 41.0 0.01 100.0 1.0 290
118.00 GMCR1429T118 0.03 -0.03 0.01 2.0 0.01 100.0 3.0 211
119.00 GMCR1429T119 0.08 -0.01 0.01 2.0 0.01 100.0 10.0 136
120.00 GMCR1429T120 0.07 0.04 0.01 14.0 0.01 100.0 14.0 147
121.00 GMCR1429T121 0.04 -0.06 0.04 1.0 0.01 100.0 1.0 64
122.00 GMCR1429T122 0.05 -0.13 0.03 21.0 0.01 100.0 3.0 354
123.00 GMCR1429T123 0.02 -0.12 0.01 13.0 0.01 100.0 4.0 126
124.00 GMCR1429T124 0.03 0.00 0.01 1.0 0.01 100.0 1.0 304
125.00 GMCR1429T125 0.01 -0.01 0.01 11.0 0.01 100.0 27.0 1,135
126.00 GMCR1429T126 0.04 0.00 0.04 2.0 0.01 100.0 10.0 181
127.00 GMCR1429T127 0.03 0.00 0.02 1.0 0.01 100.0 20.0 614
128.00 GMCR1429T128 0.01 -0.03 0.01 11.0 0.02 14.0 13.0 428
129.00 GMCR1429T129 0.01 -0.03 0.01 1.0 0.01 9.0 1.0 580
130.00 GMCR1429T130 0.05 -0.01 0.01 13.0 0.03 10.0 87.0 1,038
131.00 GMCR1429T131 0.01 -0.08 0.01 6.0 0.01 7.0 36.0 883
132.00 GMCR1429T132 0.04 -0.13 0.01 21.0 0.04 4.0 44.0 450
133.00 GMCR1429T133 0.04 -0.30 0.04 125.0 0.10 3.0 269.0 458
134.00 GMCR1429T134 0.65 -0.06 0.65 10.0 0.72 11.0 404.0 242
135.00 GMCR1429T135 1.66 0.29 1.56 1.0 1.74 6.0 72.0 172
136.00 GMCR1429T136 2.55 0.65 2.28 119.0 2.87 3.0 28.0 60
137.00 GMCR1429T137 2.80 0.54 1.31 247.0 3.85 21.0 15.0 60
138.00 GMCR1429T138 4.38 1.51 4.20 91.0 4.90 2.0 41.0 52
139.00 GMCR1429T139 5.30 1.50 3.25 330.0 5.75 20.0 4.0 0
140.00 GMCR1429T140 6.60 1.75 6.20 53.0 6.80 49.0 2.0 35
145.00 GMCR1429T145 10.49 0.00 9.70 138.0 11.90 14.0 1.0 2
150.00 GMCR1429T150 14.10 0.00 14.30 36.0 16.85 11.0 0.0 0
155.00 GMCR1429T155 19.60 0.00 19.30 22.0 21.90 22.0 0.0 0
160.00 GMCR1429T160 23.85 0.00 24.20 37.0 27.70 20.0 0.0 0
165.00 GMCR1429T165 28.55 0.00 29.30 11.0 32.70 11.0 0.0 0
170.00 GMCR1429T170 34.05 0.00 34.15 180.0 37.40 47.0 0.0 0
Trading Center