$151.75 +1.77 (1.18%) Keurig Green Mountain Inc - NASDAQ

Oct. 31, 2014 | 04:00 PM
Last Trade: 151.75
Trade Time: Oct 31 04:00 PM Eastern Daylight Time
Change: +1.77 (1.18%)
Prev Close: 149.98
Open: 152.73
Bid: 151.72
Ask: 151.73
Options:

Call Options: GMCR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
105.00 GMCR1431J105 42.60 0.00 44.85 1.0 47.45 11.0 0.0 0
110.00 GMCR1431J110 37.65 0.00 39.85 41.0 42.55 11.0 0.0 0
115.00 GMCR1431J115 32.75 0.00 34.95 32.0 37.55 40.0 0.0 0
116.00 GMCR1431J116 31.45 0.00 33.90 12.0 37.40 1.0 0.0 0
117.00 GMCR1431J117 30.80 0.00 32.95 1.0 36.45 1.0 0.0 0
118.00 GMCR1431J118 29.75 0.00 32.00 40.0 34.75 21.0 0.0 0
119.00 GMCR1431J119 28.85 0.00 30.95 1.0 33.75 21.0 0.0 0
120.00 GMCR1431J120 26.83 -1.27 30.50 74.0 32.75 46.0 5.0 5
121.00 GMCR1431J121 26.60 0.00 29.00 66.0 31.70 21.0 0.0 0
122.00 GMCR1431J122 25.75 0.00 27.95 43.0 30.70 21.0 0.0 0
123.00 GMCR1431J123 24.80 0.00 27.20 34.0 29.70 21.0 0.0 0
124.00 GMCR1431J124 23.60 0.00 25.95 63.0 30.00 60.0 0.0 0
125.00 GMCR1431J125 19.55 -3.60 25.50 167.0 27.75 98.0 4.0 85
126.00 GMCR1431J126 22.00 0.00 23.60 51.0 26.70 40.0 0.0 0
127.00 GMCR1431J127 12.15 -8.95 22.95 40.0 25.80 90.0 10.0 20
128.00 GMCR1431J128 16.09 -4.06 22.50 246.0 24.70 106.0 25.0 45
129.00 GMCR1431J129 14.50 -4.65 21.65 54.0 23.40 49.0 14.0 20
130.00 GMCR1431J130 14.50 -3.60 20.70 150.0 23.35 141.0 3.0 62
131.00 GMCR1431J131 9.82 -7.28 19.20 82.0 21.75 323.0 1.0 91
132.00 GMCR1431J132 17.80 0.00 19.40 51.0 19.95 51.0 10.0 154
133.00 GMCR1431J133 6.00 -9.30 18.45 32.0 19.35 68.0 1.0 78
134.00 GMCR1431J134 16.44 0.00 17.45 31.0 18.75 109.0 1.0 64
135.00 GMCR1431J135 17.57 4.17 15.50 251.0 17.35 74.0 7.0 78
136.00 GMCR1431J136 8.35 -4.85 15.15 44.0 16.35 108.0 11.0 70
137.00 GMCR1431J137 12.70 0.00 14.45 55.0 14.90 21.0 17.0 128
138.00 GMCR1431J138 12.02 0.00 13.35 63.0 14.00 62.0 10.0 52
139.00 GMCR1431J139 13.66 3.71 12.45 31.0 13.75 46.0 6.0 72
140.00 GMCR1431J140 12.00 1.53 11.50 20.0 11.95 51.0 15.0 278
141.00 GMCR1431J141 11.79 3.64 10.45 60.0 10.95 62.0 5.0 74
142.00 GMCR1431J142 9.94 4.19 9.50 51.0 9.90 41.0 33.0 122
143.00 GMCR1431J143 8.66 3.96 8.55 21.0 8.95 31.0 10.0 159
144.00 GMCR1431J144 7.65 1.31 7.50 26.0 8.00 21.0 23.0 289
145.00 GMCR1431J145 6.70 1.10 6.50 21.0 7.00 21.0 61.0 384
146.00 GMCR1431J146 5.40 1.45 5.45 31.0 5.95 31.0 205.0 241
147.00 GMCR1431J147 4.50 1.35 4.45 43.0 4.90 41.0 65.0 271
148.00 GMCR1431J148 3.50 1.20 3.50 41.0 3.95 32.0 191.0 254
149.00 GMCR1431J149 2.70 1.01 2.53 55.0 2.95 31.0 52.0 206
150.00 GMCR1431J150 1.72 0.60 1.49 67.0 1.96 46.0 1459.0 1,933
152.50 GMCR1431J152.5 0.07 -0.42 0.02 11.0 0.14 188.0 604.0 473
155.00 GMCR1431J155 0.01 -0.20 0.01 3.0 0.01 47.0 1204.0 2,537
157.50 GMCR1431J157.5 0.02 -0.08 0.03 11.0 0.14 341.0 115.0 213
160.00 GMCR1431J160 0.05 -0.06 0.03 21.0 0.07 11.0 21.0 308
162.50 GMCR1431J162.5 0.23 0.00 0.04 34.0 0.25 127.0 0.0 0
165.00 GMCR1431J165 0.15 0.00 0.01 196.0 0.25 115.0 17.0 89
167.50 GMCR1431J167.5 0.05 0.00 0.04 45.0 0.25 115.0 2.0 2
170.00 GMCR1431J170 0.09 0.01 0.03 43.0 0.25 90.0 1.0 1
172.50 GMCR1431J172.5 0.08 0.00 0.01 54.0 0.24 115.0 0.0 0
175.00 GMCR1431J175 0.08 0.00 0.02 99.0 0.25 90.0 0.0 0
180.00 GMCR1431J180 0.08 0.00 0.01 10.0 0.25 110.0 0.0 0
185.00 GMCR1431J185 0.08 0.00 0.00 0.0 0.25 90.0 0.0 0
190.00 GMCR1431J190 0.08 0.00 0.00 0.0 0.24 125.0 0.0 0

Put Options: GMCR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
105.00 GMCR1431V105 0.08 0.00 0.02 124.0 0.25 178.0 0.0 0
110.00 GMCR1431V110 0.02 -0.06 0.01 22.0 0.24 251.0 5.0 5
115.00 GMCR1431V115 0.08 0.00 0.01 33.0 0.23 269.0 1.0 360
116.00 GMCR1431V116 1.01 0.93 0.04 25.0 0.24 269.0 5.0 5
117.00 GMCR1431V117 0.14 0.06 0.05 18.0 0.24 259.0 22.0 29
118.00 GMCR1431V118 0.20 0.12 0.01 10.0 0.24 256.0 20.0 20
119.00 GMCR1431V119 0.42 0.34 0.01 14.0 0.25 256.0 10.0 25
120.00 GMCR1431V120 0.06 -0.02 0.04 41.0 0.24 259.0 2.0 117
121.00 GMCR1431V121 1.08 1.00 0.01 41.0 0.23 248.0 12.0 18
122.00 GMCR1431V122 0.53 0.45 0.01 80.0 0.25 271.0 2.0 13
123.00 GMCR1431V123 0.01 -0.07 0.01 1.0 0.25 237.0 1.0 16
124.00 GMCR1431V124 0.12 0.04 0.01 121.0 0.24 252.0 7.0 54
125.00 GMCR1431V125 0.08 0.00 0.08 9.0 0.23 153.0 30.0 127
126.00 GMCR1431V126 0.12 0.04 0.02 132.0 0.24 252.0 7.0 74
127.00 GMCR1431V127 0.11 0.03 0.01 2.0 0.18 6.0 10.0 91
128.00 GMCR1431V128 0.04 0.00 0.03 3.0 0.24 252.0 1.0 111
129.00 GMCR1431V129 0.04 0.00 0.05 102.0 0.25 252.0 2.0 66
130.00 GMCR1431V130 0.02 -0.05 0.07 30.0 0.25 265.0 18.0 158
131.00 GMCR1431V131 0.05 0.00 0.05 1.0 0.01 5.0 11.0 68
132.00 GMCR1431V132 0.13 0.12 0.01 15.0 0.02 60.0 95.0 1,127
133.00 GMCR1431V133 0.06 -0.03 0.02 78.0 0.24 252.0 4.0 300
134.00 GMCR1431V134 0.07 0.00 0.20 3.0 0.24 253.0 4.0 353
135.00 GMCR1431V135 0.12 0.01 0.01 10.0 0.01 10.0 1.0 247
136.00 GMCR1431V136 0.11 -0.03 0.01 10.0 0.25 45.0 6.0 369
137.00 GMCR1431V137 0.03 -0.02 0.03 25.0 0.05 25.0 45.0 324
138.00 GMCR1431V138 0.03 -0.01 0.03 1.0 0.23 259.0 1.0 557
139.00 GMCR1431V139 0.14 0.11 0.01 21.0 0.25 258.0 4.0 257
140.00 GMCR1431V140 0.01 -0.02 0.01 1.0 0.01 24.0 10.0 252
141.00 GMCR1431V141 0.05 0.00 0.05 2.0 0.14 101.0 23.0 138
142.00 GMCR1431V142 0.05 -0.14 0.05 1.0 0.05 18.0 42.0 325
143.00 GMCR1431V143 0.11 0.02 0.01 2.0 0.17 120.0 54.0 368
144.00 GMCR1431V144 0.01 -0.14 0.01 2.0 0.01 32.0 64.0 290
145.00 GMCR1431V145 0.18 0.00 0.07 11.0 0.25 285.0 179.0 327
146.00 GMCR1431V146 0.01 -0.35 0.16 15.0 0.17 31.0 62.0 160
147.00 GMCR1431V147 0.02 -0.33 0.02 2.0 0.19 110.0 2.0 68
148.00 GMCR1431V148 0.02 -0.78 0.02 2.0 0.15 10.0 12.0 71
149.00 GMCR1431V149 0.11 -0.89 0.04 73.0 0.18 324.0 4.0 43
150.00 GMCR1431V150 0.02 -1.42 0.01 10.0 0.10 11.0 387.0 84
152.50 GMCR1431V152.5 0.87 -1.93 0.53 31.0 0.99 49.0 538.0 234
155.00 GMCR1431V155 3.30 -1.30 3.05 31.0 3.55 45.0 125.0 2
157.50 GMCR1431V157.5 6.90 0.00 4.40 120.0 6.35 36.0 0.0 0
160.00 GMCR1431V160 9.20 0.00 6.75 76.0 9.00 48.0 0.0 0
162.50 GMCR1431V162.5 11.70 0.00 9.40 87.0 11.30 26.0 0.0 0
165.00 GMCR1431V165 13.10 0.00 11.80 85.0 13.80 22.0 0.0 0
167.50 GMCR1431V167.5 16.50 0.00 14.40 43.0 16.30 3.0 0.0 0
170.00 GMCR1431V170 18.40 0.00 16.55 59.0 19.80 60.0 0.0 0
172.50 GMCR1431V172.5 20.90 0.00 19.00 1.0 21.90 13.0 0.0 0
175.00 GMCR1431V175 23.25 0.00 21.10 98.0 24.90 95.0 0.0 0
180.00 GMCR1431V180 28.05 0.00 27.40 76.0 29.40 101.0 0.0 0
185.00 GMCR1431V185 33.05 0.00 31.35 65.0 34.65 33.0 0.0 0
190.00 GMCR1431V190 38.20 0.00 36.50 5.0 38.55 11.0 0.0 0