$139.93 0.00 (0.00%) Keurig Green Mountain Inc - NASDAQ

Nov. 25, 2014 | 04:00 PM
Last Trade: 139.93
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 139.93
Open: 138.19
Bid: 138.39
Ask: 141.84
Options:

Call Options: GMCR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
100.00 GMCR1428K100 43.25 4.95 38.30 10.0 42.15 1.0 1.0 1
105.00 GMCR1428K105 33.20 0.00 33.20 1.0 36.50 1.0 0.0 0
110.00 GMCR1428K110 28.05 0.00 28.05 1.0 31.55 1.0 0.0 0
115.00 GMCR1428K115 23.35 0.00 23.35 56.0 26.55 1.0 0.0 0
119.00 GMCR1428K119 19.05 0.00 19.05 1.0 22.55 1.0 0.0 0
120.00 GMCR1428K120 18.90 0.00 18.90 47.0 22.10 2.0 0.0 0
121.00 GMCR1428K121 18.10 0.00 18.10 21.0 20.65 1.0 0.0 0
122.00 GMCR1428K122 17.25 0.00 17.25 21.0 20.05 10.0 0.0 0
123.00 GMCR1428K123 16.50 0.00 16.50 10.0 17.70 2.0 0.0 0
124.00 GMCR1428K124 15.45 0.00 15.45 21.0 16.45 39.0 0.0 0
125.00 GMCR1428K125 14.85 0.35 14.50 46.0 15.45 39.0 38.0 80
126.00 GMCR1428K126 13.35 0.00 13.35 39.0 14.50 42.0 0.0 0
127.00 GMCR1428K127 16.20 3.70 12.50 36.0 13.45 39.0 3.0 3
128.00 GMCR1428K128 15.55 4.05 11.50 38.0 12.90 121.0 2.0 2
129.00 GMCR1428K129 14.85 4.30 10.55 38.0 11.50 43.0 3.0 5
130.00 GMCR1428K130 9.50 0.00 9.50 21.0 10.45 10.0 0.0 0
131.00 GMCR1428K131 18.78 10.28 8.50 36.0 9.50 42.0 20.0 22
132.00 GMCR1428K132 18.03 10.53 7.50 45.0 8.50 39.0 20.0 24
133.00 GMCR1428K133 19.90 13.35 6.55 79.0 7.50 101.0 3.0 8
134.00 GMCR1428K134 12.45 6.90 5.55 76.0 6.50 49.0 10.0 28
135.00 GMCR1428K135 5.20 0.00 4.60 97.0 5.45 39.0 5.0 35
136.00 GMCR1428K136 4.32 0.00 3.85 162.0 4.45 82.0 10.0 74
137.00 GMCR1428K137 2.75 0.00 3.10 140.0 3.60 137.0 20.0 50
138.00 GMCR1428K138 3.60 0.00 2.38 173.0 2.86 311.0 46.0 1,811
139.00 GMCR1428K139 2.64 0.00 1.69 232.0 2.18 437.0 37.0 82
140.00 GMCR1428K140 1.27 0.00 1.28 2.0 1.45 2.0 1049.0 547
141.00 GMCR1428K141 1.07 0.00 0.82 26.0 0.98 36.0 353.0 339
142.00 GMCR1428K142 0.58 0.00 0.51 7.0 0.64 11.0 327.0 339
143.00 GMCR1428K143 0.45 0.00 0.31 24.0 0.41 24.0 208.0 231
144.00 GMCR1428K144 0.25 0.00 0.16 52.0 0.29 172.0 225.0 318
145.00 GMCR1428K145 0.19 0.00 0.10 53.0 0.19 141.0 280.0 481
146.00 GMCR1428K146 0.08 0.00 0.05 49.0 0.14 118.0 103.0 193
147.00 GMCR1428K147 0.10 0.00 0.01 50.0 0.20 129.0 8.0 68
148.00 GMCR1428K148 0.30 0.29 0.01 2.0 0.14 106.0 39.0 62
149.00 GMCR1428K149 0.24 0.04 0.07 296.0 0.20 113.0 1.0 57
150.00 GMCR1428K150 0.05 0.00 0.05 50.0 0.09 34.0 3.0 316
152.50 GMCR1428K152.5 0.08 0.00 0.01 10.0 0.11 99.0 2.0 1,119
155.00 GMCR1428K155 0.03 0.00 0.01 7.0 0.05 5.0 3.0 325
157.50 GMCR1428K157.5 0.04 0.00 0.05 69.0 0.05 2.0 8.0 119
160.00 GMCR1428K160 0.01 0.00 0.01 1.0 0.10 1.0 7.0 318
162.50 GMCR1428K162.5 0.28 0.00 0.01 1.0 0.12 60.0 1.0 288
165.00 GMCR1428K165 0.23 0.00 0.01 1.0 0.02 52.0 1.0 216
167.50 GMCR1428K167.5 0.18 -0.06 0.05 15.0 0.24 162.0 80.0 244
170.00 GMCR1428K170 0.01 0.00 0.01 10.0 0.01 79.0 3.0 506
172.50 GMCR1428K172.5 0.02 -0.04 0.01 20.0 0.06 1.0 7.0 457
175.00 GMCR1428K175 0.06 0.05 0.01 20.0 0.01 231.0 8.0 380
177.50 GMCR1428K177.5 0.05 -0.18 0.05 5.0 0.23 134.0 5.0 17
180.00 GMCR1428K180 0.02 -0.22 0.02 1.0 0.24 129.0 1.0 81
182.50 GMCR1428K182.5 0.23 0.00 0.00 0.0 0.23 70.0 0.0 0
185.00 GMCR1428K185 0.11 0.10 0.01 4.0 0.11 280.0 8.0 130
187.50 GMCR1428K187.5 0.23 0.00 0.00 0.0 0.23 49.0 0.0 0
190.00 GMCR1428K190 0.01 0.00 0.01 4.0 0.01 5.0 4.0 144
195.00 GMCR1428K195 0.01 0.00 0.01 4.0 0.17 62.0 4.0 39
200.00 GMCR1428K200 0.02 0.00 0.00 0.0 0.02 1.0 0.0 0
205.00 GMCR1428K205 0.23 0.00 0.00 0.0 0.23 33.0 0.0 0
210.00 GMCR1428K210 0.23 0.00 0.00 0.0 0.23 49.0 0.0 0
215.00 GMCR1428K215 0.02 0.00 0.00 0.0 0.02 1.0 0.0 0

Put Options: GMCR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
100.00 GMCR1428W100 0.14 0.00 0.01 50.0 0.14 61.0 0.0 0
105.00 GMCR1428W105 0.06 -0.17 0.01 2.0 0.23 133.0 10.0 60
110.00 GMCR1428W110 0.05 -0.11 0.02 10.0 0.16 58.0 2.0 11
115.00 GMCR1428W115 0.07 -0.16 0.05 1.0 0.23 44.0 2.0 53
119.00 GMCR1428W119 0.23 0.00 0.06 307.0 0.23 131.0 0.0 0
120.00 GMCR1428W120 0.07 -0.08 0.10 410.0 0.15 85.0 2.0 23
121.00 GMCR1428W121 0.30 0.14 0.14 102.0 0.16 59.0 2.0 2
122.00 GMCR1428W122 0.18 0.00 0.02 1.0 0.18 60.0 0.0 0
123.00 GMCR1428W123 0.20 0.00 0.02 1.0 0.20 61.0 0.0 0
124.00 GMCR1428W124 0.39 0.15 0.20 393.0 0.24 74.0 10.0 10
125.00 GMCR1428W125 0.03 0.00 0.01 2.0 0.03 10.0 10.0 661
126.00 GMCR1428W126 0.27 0.22 0.02 61.0 0.05 27.0 5.0 142
127.00 GMCR1428W127 0.50 0.23 0.38 1177.0 0.27 128.0 2.0 49
128.00 GMCR1428W128 0.08 0.00 0.03 303.0 0.15 139.0 1.0 123
129.00 GMCR1428W129 0.11 0.00 0.14 1.0 0.15 56.0 1.0 61
130.00 GMCR1428W130 0.04 0.00 0.01 32.0 0.13 105.0 6.0 144
131.00 GMCR1428W131 0.15 -0.01 0.06 50.0 0.16 77.0 7.0 146
132.00 GMCR1428W132 0.17 0.01 0.12 33.0 0.16 104.0 240.0 302
133.00 GMCR1428W133 0.10 0.00 0.02 159.0 0.15 158.0 5.0 855
134.00 GMCR1428W134 0.13 0.00 0.05 115.0 0.14 105.0 33.0 995
135.00 GMCR1428W135 0.13 0.00 0.10 146.0 0.20 63.0 94.0 366
136.00 GMCR1428W136 0.24 0.00 0.18 232.0 0.34 128.0 137.0 591
137.00 GMCR1428W137 0.43 0.00 0.36 20.0 0.48 37.0 51.0 246
138.00 GMCR1428W138 0.47 0.00 0.47 537.0 0.73 102.0 79.0 211
139.00 GMCR1428W139 0.95 0.00 0.85 14.0 1.04 32.0 63.0 240
140.00 GMCR1428W140 1.18 0.00 1.19 1.0 1.54 88.0 120.0 346
141.00 GMCR1428W141 1.77 0.00 1.57 475.0 2.18 98.0 68.0 212
142.00 GMCR1428W142 2.54 0.00 2.29 201.0 2.95 204.0 48.0 112
143.00 GMCR1428W143 2.57 0.00 3.00 283.0 3.75 145.0 21.0 89
144.00 GMCR1428W144 3.10 0.00 3.45 549.0 4.65 194.0 32.0 113
145.00 GMCR1428W145 3.82 0.00 4.40 475.0 5.60 175.0 30.0 148
146.00 GMCR1428W146 7.94 3.74 4.20 791.0 6.50 60.0 2.0 267
147.00 GMCR1428W147 7.48 0.00 5.05 397.0 7.50 39.0 4.0 75
148.00 GMCR1428W148 8.33 0.00 6.00 381.0 8.50 36.0 1.0 48
149.00 GMCR1428W149 9.40 0.00 6.95 530.0 9.45 70.0 1.0 129
150.00 GMCR1428W150 9.50 0.00 9.40 227.0 10.45 91.0 2.0 164
152.50 GMCR1428W152.5 10.50 0.00 11.90 220.0 12.95 108.0 6.0 119
155.00 GMCR1428W155 16.60 3.80 12.80 10.0 15.55 21.0 18.0 82
157.50 GMCR1428W157.5 18.84 2.94 15.90 68.0 18.20 9.0 12.0 28
160.00 GMCR1428W160 21.36 3.46 17.90 70.0 20.70 21.0 4.0 45
162.50 GMCR1428W162.5 23.31 3.16 20.15 2.0 24.45 68.0 6.0 24
165.00 GMCR1428W165 17.70 -5.75 23.45 1.0 27.00 1.0 1.0 13
167.50 GMCR1428W167.5 13.65 -11.50 25.15 2.0 29.40 68.0 3.0 3
170.00 GMCR1428W170 27.90 0.00 27.90 1.0 31.75 1.0 0.0 0
172.50 GMCR1428W172.5 24.00 -6.30 30.30 10.0 34.45 1.0 5.0 5
175.00 GMCR1428W175 32.65 0.00 32.65 2.0 36.90 68.0 0.0 0
177.50 GMCR1428W177.5 35.35 0.00 35.35 1.0 39.45 68.0 0.0 0
180.00 GMCR1428W180 37.80 0.00 37.80 20.0 42.15 31.0 0.0 0
182.50 GMCR1428W182.5 40.15 0.00 40.15 1.0 44.35 68.0 0.0 0
185.00 GMCR1428W185 42.85 0.00 42.85 68.0 47.25 1.0 0.0 0
187.50 GMCR1428W187.5 45.15 0.00 45.15 17.0 49.10 68.0 0.0 0
190.00 GMCR1428W190 47.65 0.00 47.65 1.0 51.90 68.0 0.0 0
195.00 GMCR1428W195 52.65 0.00 52.65 2.0 56.95 68.0 0.0 0
200.00 GMCR1428W200 57.85 0.00 57.85 68.0 61.85 68.0 0.0 0
205.00 GMCR1428W205 62.90 0.00 62.90 68.0 65.55 10.0 0.0 0
210.00 GMCR1428W210 67.85 0.00 67.85 68.0 72.35 1.0 0.0 0
215.00 GMCR1428W215 72.85 0.00 72.85 10.0 77.05 20.0 0.0 0