$140.37 -2.13 (-1.50%) Keurig Green Mountain Inc - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 140.37
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: -2.13 (-1.50%)
Prev Close: 142.50
Open: 144.47
Bid: 140.20
Ask: 140.38
Options:

Call Options: GMCR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
100.00 GMCR1428K100 43.25 0.00 37.90 11.0 42.40 10.0 1.0 1
105.00 GMCR1428K105 35.40 0.00 32.95 1.0 37.30 10.0 0.0 0
110.00 GMCR1428K110 30.35 0.00 28.35 11.0 32.40 21.0 0.0 0
115.00 GMCR1428K115 25.70 0.00 23.00 11.0 27.40 21.0 0.0 0
119.00 GMCR1428K119 21.80 0.00 19.75 70.0 23.40 121.0 0.0 0
120.00 GMCR1428K120 20.80 0.00 19.05 82.0 21.10 57.0 0.0 0
121.00 GMCR1428K121 19.80 0.00 17.75 89.0 21.40 93.0 0.0 0
122.00 GMCR1428K122 18.85 0.00 16.70 122.0 20.40 100.0 0.0 0
123.00 GMCR1428K123 17.85 0.00 15.70 90.0 19.45 122.0 0.0 0
124.00 GMCR1428K124 16.85 0.00 14.70 89.0 18.45 93.0 0.0 0
125.00 GMCR1428K125 31.90 15.95 13.75 378.0 16.80 190.0 20.0 40
126.00 GMCR1428K126 15.00 0.00 12.80 90.0 16.45 127.0 0.0 0
127.00 GMCR1428K127 16.20 2.30 11.75 89.0 15.45 92.0 3.0 3
128.00 GMCR1428K128 15.55 2.60 10.80 90.0 14.50 93.0 2.0 2
129.00 GMCR1428K129 14.85 2.90 9.75 95.0 13.50 126.0 3.0 5
130.00 GMCR1428K130 11.05 0.00 8.80 259.0 11.00 40.0 0.0 0
131.00 GMCR1428K131 18.78 8.73 7.90 175.0 10.00 40.0 20.0 22
132.00 GMCR1428K132 18.03 8.88 7.80 111.0 9.05 40.0 20.0 24
133.00 GMCR1428K133 19.90 11.70 6.05 450.0 9.75 317.0 3.0 8
134.00 GMCR1428K134 12.45 4.95 6.30 361.0 7.45 274.0 10.0 28
135.00 GMCR1428K135 7.20 -0.80 5.45 399.0 6.25 262.0 20.0 30
136.00 GMCR1428K136 22.00 16.25 4.60 452.0 5.25 79.0 1.0 63
137.00 GMCR1428K137 4.61 -0.44 3.85 29.0 4.50 72.0 1.0 16
138.00 GMCR1428K138 3.55 -1.45 3.25 548.0 4.00 280.0 43.0 1,784
139.00 GMCR1428K139 2.99 -0.71 2.63 12.0 3.10 1.0 34.0 12
140.00 GMCR1428K140 2.85 -1.35 2.17 329.0 2.68 151.0 184.0 127
141.00 GMCR1428K141 2.44 -1.18 1.69 11.0 2.02 1.0 131.0 69
142.00 GMCR1428K142 1.50 -2.00 1.31 12.0 1.62 1.0 53.0 82
143.00 GMCR1428K143 1.20 -1.69 0.99 567.0 1.27 1.0 105.0 59
144.00 GMCR1428K144 0.93 -1.32 0.73 21.0 0.98 1.0 158.0 101
145.00 GMCR1428K145 0.70 -1.26 0.57 78.0 0.92 116.0 130.0 242
146.00 GMCR1428K146 0.50 -1.00 0.27 692.0 0.87 474.0 25.0 93
147.00 GMCR1428K147 0.37 -0.93 0.24 312.0 0.46 117.0 82.0 55
148.00 GMCR1428K148 0.30 -0.47 0.19 220.0 0.46 311.0 39.0 38
149.00 GMCR1428K149 0.24 -0.66 0.07 296.0 0.39 247.0 1.0 57
150.00 GMCR1428K150 0.10 -0.78 0.06 130.0 0.27 112.0 120.0 274
152.50 GMCR1428K152.5 0.14 -0.41 0.03 37.0 0.17 126.0 33.0 1,120
155.00 GMCR1428K155 0.18 -0.07 0.08 60.0 0.18 31.0 43.0 285
157.50 GMCR1428K157.5 0.07 -0.33 0.05 69.0 0.24 53.0 17.0 111
160.00 GMCR1428K160 0.10 -0.02 0.04 117.0 0.15 34.0 2.0 320
162.50 GMCR1428K162.5 0.10 0.00 0.01 1.0 0.10 52.0 87.0 288
165.00 GMCR1428K165 0.05 0.00 0.01 1.0 0.03 25.0 2.0 219
167.50 GMCR1428K167.5 0.18 0.00 0.05 15.0 0.09 21.0 80.0 244
170.00 GMCR1428K170 0.05 -0.02 0.01 10.0 0.09 21.0 3.0 509
172.50 GMCR1428K172.5 0.02 0.00 0.01 20.0 0.08 21.0 7.0 457
175.00 GMCR1428K175 0.06 -0.08 0.01 20.0 0.01 100.0 8.0 380
177.50 GMCR1428K177.5 0.05 0.00 0.05 5.0 0.08 21.0 5.0 17
180.00 GMCR1428K180 0.04 0.01 0.04 5.0 0.08 21.0 5.0 82
182.50 GMCR1428K182.5 0.00 0.00 0.00 0.0 0.08 21.0 0.0 0
185.00 GMCR1428K185 0.11 0.00 0.01 2.0 0.08 23.0 8.0 130
187.50 GMCR1428K187.5 0.08 0.00 0.00 0.0 0.08 21.0 0.0 0
190.00 GMCR1428K190 0.04 0.00 0.04 1.0 0.08 21.0 6.0 144
195.00 GMCR1428K195 0.16 0.11 0.16 11.0 0.05 4.0 15.0 39
200.00 GMCR1428K200 0.00 0.00 0.00 0.0 0.08 21.0 0.0 0
205.00 GMCR1428K205 0.00 0.00 0.00 0.0 0.08 21.0 0.0 0
210.00 GMCR1428K210 0.08 0.00 0.00 0.0 0.08 21.0 0.0 0
215.00 GMCR1428K215 0.00 0.00 0.00 0.0 0.08 21.0 0.0 0

Put Options: GMCR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
100.00 GMCR1428W100 0.04 0.00 0.01 50.0 0.02 3.0 0.0 0
105.00 GMCR1428W105 0.06 0.02 0.01 2.0 0.23 48.0 10.0 60
110.00 GMCR1428W110 0.05 0.00 0.02 10.0 0.39 66.0 2.0 11
115.00 GMCR1428W115 0.07 0.02 0.05 1.0 0.07 3.0 2.0 53
119.00 GMCR1428W119 0.14 0.00 0.06 307.0 0.14 42.0 0.0 0
120.00 GMCR1428W120 0.07 0.00 0.10 410.0 0.15 52.0 2.0 23
121.00 GMCR1428W121 0.30 0.10 0.14 102.0 0.16 4.0 2.0 2
122.00 GMCR1428W122 0.34 0.00 0.02 1.0 0.18 4.0 0.0 0
123.00 GMCR1428W123 0.32 0.00 0.02 1.0 0.20 4.0 0.0 0
124.00 GMCR1428W124 0.39 0.12 0.20 393.0 0.23 45.0 10.0 10
125.00 GMCR1428W125 0.05 -0.10 0.01 10.0 0.12 32.0 1.0 648
126.00 GMCR1428W126 0.27 0.00 0.02 61.0 0.20 92.0 5.0 142
127.00 GMCR1428W127 0.50 0.14 0.38 1177.0 0.27 113.0 2.0 49
128.00 GMCR1428W128 0.14 -0.11 0.03 303.0 0.32 113.0 40.0 84
129.00 GMCR1428W129 0.50 0.36 0.14 1.0 0.35 108.0 1.0 62
130.00 GMCR1428W130 0.26 0.04 0.08 40.0 0.25 304.0 107.0 63
131.00 GMCR1428W131 0.28 0.03 0.10 79.0 0.46 348.0 6.0 140
132.00 GMCR1428W132 0.37 -0.10 0.16 22.0 0.58 331.0 27.0 85
133.00 GMCR1428W133 0.46 -0.04 0.16 332.0 0.55 327.0 65.0 199
134.00 GMCR1428W134 0.40 -0.23 0.28 283.0 0.58 136.0 17.0 264
135.00 GMCR1428W135 0.67 0.02 0.42 293.0 0.67 132.0 141.0 212
136.00 GMCR1428W136 0.73 -0.02 0.46 675.0 0.87 1.0 66.0 326
137.00 GMCR1428W137 1.33 0.36 0.82 307.0 1.12 33.0 83.0 65
138.00 GMCR1428W138 1.30 0.03 1.14 89.0 1.48 125.0 92.0 91
139.00 GMCR1428W139 1.80 0.27 1.49 30.0 1.78 1.0 143.0 128
140.00 GMCR1428W140 2.20 0.35 1.89 386.0 2.22 1.0 351.0 307
141.00 GMCR1428W141 2.70 -0.35 2.41 329.0 2.80 37.0 91.0 164
142.00 GMCR1428W142 3.35 0.36 2.91 350.0 3.50 293.0 61.0 96
143.00 GMCR1428W143 3.80 0.50 3.65 22.0 4.35 29.0 85.0 71
144.00 GMCR1428W144 5.07 1.27 4.05 551.0 5.00 289.0 22.0 106
145.00 GMCR1428W145 5.30 1.05 5.15 11.0 5.85 165.0 60.0 158
146.00 GMCR1428W146 6.10 1.00 5.65 389.0 6.70 200.0 5.0 262
147.00 GMCR1428W147 5.75 0.00 6.40 417.0 7.55 135.0 6.0 74
148.00 GMCR1428W148 6.48 0.00 7.35 374.0 8.55 187.0 2.0 48
149.00 GMCR1428W149 6.50 -2.00 8.35 83.0 9.55 43.0 10.0 130
150.00 GMCR1428W150 10.00 2.30 9.40 323.0 10.50 203.0 121.0 189
152.50 GMCR1428W152.5 12.12 1.72 11.85 291.0 12.75 87.0 33.0 141
155.00 GMCR1428W155 14.81 1.81 14.30 155.0 15.35 198.0 148.0 230
157.50 GMCR1428W157.5 18.27 3.11 15.70 265.0 17.75 37.0 5.0 36
160.00 GMCR1428W160 20.07 3.07 17.80 259.0 21.05 155.0 8.0 51
162.50 GMCR1428W162.5 20.26 0.00 20.35 2.0 24.40 9.0 1.0 24
165.00 GMCR1428W165 17.70 0.00 22.65 90.0 26.20 32.0 1.0 22
167.50 GMCR1428W167.5 13.65 -9.90 25.10 21.0 28.70 21.0 3.0 5
170.00 GMCR1428W170 25.60 0.00 27.35 2.0 30.85 72.0 0.0 0
172.50 GMCR1428W172.5 24.00 -4.00 30.10 21.0 34.10 21.0 5.0 5
175.00 GMCR1428W175 30.00 0.00 32.50 20.0 37.10 68.0 0.0 0
177.50 GMCR1428W177.5 32.95 0.00 35.10 10.0 39.70 11.0 0.0 0
180.00 GMCR1428W180 35.40 0.00 37.85 10.0 41.90 10.0 0.0 0
182.50 GMCR1428W182.5 0.00 0.00 40.35 1.0 44.35 10.0 0.0 0
185.00 GMCR1428W185 40.15 0.00 42.80 1.0 46.85 1.0 0.0 0
187.50 GMCR1428W187.5 0.00 0.00 44.95 1.0 49.00 68.0 0.0 0
190.00 GMCR1428W190 45.55 0.00 47.85 10.0 51.80 10.0 0.0 0
195.00 GMCR1428W195 50.40 0.00 52.60 20.0 57.10 56.0 0.0 0
200.00 GMCR1428W200 56.20 0.00 57.60 10.0 62.30 11.0 0.0 0
205.00 GMCR1428W205 0.00 0.00 62.60 1.0 67.00 11.0 0.0 0
210.00 GMCR1428W210 0.00 0.00 67.60 10.0 71.80 10.0 0.0 0
215.00 GMCR1428W215 0.00 0.00 72.60 10.0 77.20 21.0 0.0 0