Keurig Green Mountain Inc $117.75

up +0.17


21/8/2014 04:00 PM  |  NASDAQ : GMCR  
Industries : Food & Beverage / Processed & Packaged Goods
Last Trade: 117.75
Trade Time: Aug 21 04:00 PM Eastern Daylight Time
Change: 0.17 (0.15 %)
Prev Close: 117.58
Open: 117.56
Bid: 117.75
Ask: 117.76
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 22%
Options:

Call Options: GMCR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 GMCR1422H80 36.00 0.00 36.00 28.0 39.85 133.0 0.0 0
85.00 GMCR1422H85 31.00 0.00 31.00 28.0 34.85 131.0 0.0 0
85.00 GMCR1429H85 31.55 0.00 31.55 187.0 34.85 120.0 0.0 0
90.00 GMCR1422H90 26.00 0.00 26.00 4.0 29.55 1.0 0.0 0
90.00 GMCR1429H90 25.95 0.00 25.95 10.0 29.85 96.0 0.0 0
95.00 GMCR1422H95 20.95 0.00 20.95 84.0 24.90 84.0 0.0 0
95.00 GMCR1429H95 21.50 0.00 21.50 26.0 24.90 26.0 0.0 0
100.00 GMCR1422H100 16.15 0.00 16.15 106.0 19.90 133.0 0.0 0
100.00 GMCR1429H100 16.35 0.00 16.35 28.0 19.90 126.0 0.0 0
101.00 GMCR1422H101 15.40 0.00 15.40 54.0 18.80 142.0 0.0 0
102.00 GMCR1422H102 14.60 0.00 14.60 54.0 17.80 145.0 0.0 0
103.00 GMCR1422H103 13.40 0.00 13.40 54.0 16.80 145.0 0.0 0
104.00 GMCR1422H104 12.15 0.00 12.15 21.0 15.50 31.0 0.0 0
105.00 GMCR1422H105 16.85 5.20 11.65 36.0 14.80 133.0 6.0 6
105.00 GMCR1429H105 11.35 0.00 11.35 122.0 14.90 247.0 0.0 0
106.00 GMCR1422H106 7.73 -2.77 10.50 172.0 13.80 179.0 12.0 12
107.00 GMCR1422H107 13.60 3.90 9.70 160.0 12.70 171.0 10.0 23
108.00 GMCR1422H108 9.60 1.05 8.55 169.0 11.70 175.0 2.0 2
109.00 GMCR1422H109 14.50 7.15 7.35 48.0 10.65 167.0 5.0 5
110.00 GMCR1422H110 7.59 0.39 7.20 69.0 8.05 54.0 10.0 40
110.00 GMCR1429H110 7.90 0.00 7.05 328.0 8.15 29.0 1.0 52
111.00 GMCR1422H111 4.50 -1.65 6.15 215.0 8.00 293.0 5.0 12
111.00 GMCR1429H111 6.40 0.05 6.35 42.0 8.15 415.0 2.0 4
112.00 GMCR1422H112 6.20 0.00 5.15 251.0 7.15 372.0 1.0 39
112.00 GMCR1429H112 4.55 -1.00 5.55 328.0 6.45 312.0 1.0 3
113.00 GMCR1422H113 5.47 0.00 4.30 201.0 5.40 94.0 1.0 185
113.00 GMCR1429H113 4.80 0.15 4.65 80.0 5.90 410.0 7.0 38
114.00 GMCR1422H114 3.64 0.00 3.30 45.0 4.00 83.0 60.0 144
114.00 GMCR1429H114 4.15 0.35 3.80 169.0 4.95 722.0 47.0 60
115.00 GMCR1422H115 3.40 0.00 2.32 54.0 3.30 156.0 8.0 336
115.00 GMCR1429H115 3.45 0.00 3.20 188.0 3.55 106.0 22.0 202
116.00 GMCR1422H116 1.91 0.00 1.44 12.0 2.42 25.0 29.0 915
116.00 GMCR1429H116 2.74 0.00 2.65 2.0 2.85 280.0 32.0 125
117.00 GMCR1422H117 1.12 0.00 1.01 4.0 1.30 5.0 253.0 1,553
117.00 GMCR1429H117 2.61 0.00 2.03 12.0 2.32 619.0 234.0 801
118.00 GMCR1422H118 0.58 0.00 0.58 2.0 0.69 2.0 431.0 857
118.00 GMCR1429H118 1.55 0.00 1.51 19.0 1.68 203.0 181.0 284
119.00 GMCR1422H119 0.27 0.00 0.10 195.0 0.32 282.0 241.0 419
119.00 GMCR1429H119 1.25 0.00 1.20 4.0 1.33 1.0 95.0 349
120.00 GMCR1422H120 0.12 0.00 0.05 74.0 0.18 19.0 387.0 1,075
120.00 GMCR1429H120 0.88 0.00 0.77 29.0 0.91 2.0 102.0 425
121.00 GMCR1422H121 0.05 0.00 0.03 1.0 0.05 6.0 99.0 1,171
121.00 GMCR1429H121 0.63 0.00 0.55 322.0 0.76 530.0 77.0 293
122.00 GMCR1422H122 0.05 0.00 0.05 1.0 0.15 1.0 21.0 180
122.00 GMCR1429H122 0.76 0.00 0.39 147.0 0.56 4.0 6.0 80
123.00 GMCR1422H123 0.06 0.04 0.02 22.0 0.06 41.0 123.0 423
123.00 GMCR1429H123 0.37 0.00 0.29 27.0 0.45 260.0 21.0 924
124.00 GMCR1422H124 0.05 -0.10 0.02 113.0 0.15 1.0 4.0 60
124.00 GMCR1429H124 0.40 0.00 0.21 24.0 0.37 69.0 6.0 118
125.00 GMCR1422H125 0.04 0.00 0.04 1.0 0.08 11.0 6.0 209
125.00 GMCR1429H125 0.20 0.00 0.13 22.0 0.33 95.0 4.0 79
126.00 GMCR1422H126 0.05 0.00 0.01 20.0 0.05 3.0 3.0 47
126.00 GMCR1429H126 0.18 0.15 0.03 880.0 0.29 297.0 3.0 35
127.00 GMCR1422H127 0.09 -0.06 0.01 21.0 0.15 46.0 3.0 30
127.00 GMCR1429H127 0.17 0.12 0.05 52.0 0.21 115.0 12.0 53
128.00 GMCR1422H128 0.13 -0.07 0.01 12.0 0.20 66.0 10.0 88
128.00 GMCR1429H128 0.10 0.08 0.02 1.0 0.15 84.0 83.0 155
129.00 GMCR1422H129 0.05 -0.15 0.01 2.0 0.20 59.0 4.0 136
129.00 GMCR1429H129 2.55 2.44 0.01 21.0 0.11 57.0 5.0 21
130.00 GMCR1422H130 0.03 0.00 0.01 21.0 0.19 58.0 10.0 39
130.00 GMCR1429H130 0.20 0.10 0.01 31.0 0.10 21.0 1.0 26
131.00 GMCR1422H131 0.08 -0.11 0.04 33.0 0.19 52.0 2.0 18
131.00 GMCR1429H131 2.59 2.50 0.01 10.0 0.09 21.0 28.0 32
132.00 GMCR1422H132 0.02 0.00 0.01 12.0 0.14 7.0 4.0 15
132.00 GMCR1429H132 0.26 0.17 0.01 2.0 0.09 31.0 2.0 152
133.00 GMCR1422H133 0.07 -0.12 0.01 2.0 0.19 62.0 50.0 62
133.00 GMCR1429H133 0.13 0.00 0.01 44.0 0.13 2.0 80.0 204
134.00 GMCR1422H134 0.18 -0.01 0.01 31.0 0.19 94.0 5.0 29
134.00 GMCR1429H134 1.60 1.51 0.02 22.0 0.09 6.0 1.0 5
135.00 GMCR1422H135 0.09 -0.10 0.01 45.0 0.19 102.0 10.0 74
135.00 GMCR1429H135 0.05 -0.03 0.01 2.0 0.08 21.0 3.0 20
136.00 GMCR1422H136 1.65 1.46 0.01 10.0 0.19 59.0 2.0 4
136.00 GMCR1429H136 0.15 0.07 0.02 67.0 0.08 21.0 3.0 15
137.00 GMCR1422H137 0.92 0.82 0.01 45.0 0.10 3.0 11.0 17
137.00 GMCR1429H137 0.20 0.12 0.01 63.0 0.08 31.0 3.0 18
138.00 GMCR1422H138 0.10 -0.09 0.01 70.0 0.19 79.0 5.0 2
138.00 GMCR1429H138 1.64 1.56 0.01 2.0 0.08 21.0 2.0 6
139.00 GMCR1422H139 0.02 -0.17 0.01 24.0 0.19 286.0 21.0 158
139.00 GMCR1429H139 1.79 1.71 0.01 20.0 0.08 31.0 16.0 16
140.00 GMCR1422H140 0.02 -0.17 0.01 81.0 0.19 51.0 30.0 59
140.00 GMCR1429H140 0.87 0.79 0.01 3.0 0.08 31.0 6.0 5
141.00 GMCR1422H141 0.19 0.00 0.01 59.0 0.19 63.0 0.0 0
142.00 GMCR1422H142 0.15 -0.04 0.01 89.0 0.19 51.0 1.0 3
143.00 GMCR1422H143 0.19 0.00 0.01 76.0 0.19 95.0 0.0 0
144.00 GMCR1422H144 0.20 0.01 0.36 186.0 0.19 145.0 1.0 1
145.00 GMCR1422H145 0.35 0.16 0.01 2.0 0.19 122.0 16.0 15
145.00 GMCR1429H145 0.52 0.44 0.01 2.0 0.08 44.0 5.0 6
150.00 GMCR1422H150 0.30 0.11 0.15 110.0 0.19 50.0 3.0 7
150.00 GMCR1429H150 0.05 -0.03 0.05 1.0 0.08 44.0 1.0 6
155.00 GMCR1422H155 0.44 0.25 0.01 11.0 0.19 47.0 2.0 2
155.00 GMCR1429H155 0.08 0.00 0.10 43.0 0.08 24.0 0.0 0
160.00 GMCR1422H160 0.19 0.00 0.02 13.0 0.19 54.0 0.0 0
160.00 GMCR1429H160 0.08 0.00 0.04 12.0 0.08 24.0 0.0 0
165.00 GMCR1422H165 0.19 0.00 0.01 44.0 0.19 47.0 0.0 0
165.00 GMCR1429H165 0.08 0.00 0.01 2.0 0.08 20.0 0.0 0
170.00 GMCR1422H170 0.19 0.00 0.01 44.0 0.19 47.0 0.0 0
170.00 GMCR1429H170 0.08 0.00 0.01 10.0 0.08 10.0 0.0 0
175.00 GMCR1422H175 0.19 0.00 0.03 1.0 0.19 47.0 0.0 0
180.00 GMCR1422H180 0.19 0.00 0.01 1.0 0.19 48.0 0.0 0
185.00 GMCR1422H185 0.19 0.00 0.01 1.0 0.19 47.0 0.0 0

Put Options: GMCR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 GMCR1422T80 0.19 0.00 0.00 0.0 0.19 49.0 0.0 0
85.00 GMCR1422T85 0.07 -0.12 0.01 3.0 0.19 86.0 3.0 3
85.00 GMCR1429T85 0.08 0.00 0.00 0.0 0.08 21.0 0.0 0
90.00 GMCR1422T90 0.04 0.00 0.04 23.0 0.08 20.0 4.0 3
90.00 GMCR1429T90 0.08 0.00 0.00 0.0 0.08 21.0 0.0 0
95.00 GMCR1422T95 0.34 0.27 0.02 2.0 0.07 3.0 4.0 4
95.00 GMCR1429T95 0.09 0.01 0.01 5.0 0.08 21.0 3.0 45
100.00 GMCR1422T100 0.06 0.00 0.01 40.0 0.15 11.0 4.0 119
100.00 GMCR1429T100 0.05 -0.04 0.02 31.0 0.09 21.0 4.0 55
101.00 GMCR1422T101 0.19 0.00 0.00 0.0 0.19 51.0 0.0 0
102.00 GMCR1422T102 0.19 0.00 0.00 0.0 0.19 57.0 0.0 0
103.00 GMCR1422T103 0.19 0.00 0.01 12.0 0.19 57.0 0.0 0
104.00 GMCR1422T104 0.05 0.00 0.01 130.0 0.09 21.0 3.0 18
105.00 GMCR1422T105 0.03 -0.02 0.01 1.0 0.05 4.0 3.0 151
105.00 GMCR1429T105 0.05 0.00 0.08 45.0 0.05 12.0 3.0 51
106.00 GMCR1422T106 0.14 0.00 0.03 1.0 0.11 31.0 5.0 63
107.00 GMCR1422T107 0.02 0.00 0.02 1.0 0.02 9.0 1.0 128
108.00 GMCR1422T108 0.01 0.00 0.06 18.0 0.16 21.0 10.0 98
109.00 GMCR1422T109 0.03 0.00 0.01 1.0 0.02 9.0 11.0 156
110.00 GMCR1422T110 0.06 0.00 0.01 4.0 0.16 10.0 1.0 764
110.00 GMCR1429T110 0.08 0.00 0.05 35.0 0.15 72.0 31.0 670
111.00 GMCR1422T111 0.05 0.00 0.01 10.0 0.07 31.0 15.0 180
111.00 GMCR1429T111 0.22 0.00 0.06 791.0 0.27 94.0 4.0 115
112.00 GMCR1422T112 0.04 0.00 0.01 5.0 0.18 15.0 42.0 666
112.00 GMCR1429T112 0.24 0.00 0.14 118.0 0.30 81.0 3.0 370
113.00 GMCR1422T113 0.03 0.00 0.04 1.0 0.33 5.0 25.0 871
113.00 GMCR1429T113 0.37 0.00 0.25 341.0 0.39 84.0 68.0 543
114.00 GMCR1422T114 0.08 0.00 0.05 2.0 0.24 119.0 37.0 694
114.00 GMCR1429T114 0.48 0.00 0.44 18.0 0.54 35.0 68.0 307
115.00 GMCR1422T115 0.10 0.04 0.05 1.0 0.13 57.0 82.0 386
115.00 GMCR1429T115 0.75 0.00 0.63 11.0 0.77 42.0 48.0 791
116.00 GMCR1422T116 0.19 0.00 0.07 53.0 0.21 97.0 128.0 279
116.00 GMCR1429T116 1.04 0.00 0.93 19.0 1.07 36.0 17.0 90
117.00 GMCR1422T117 0.34 0.00 0.28 47.0 0.48 108.0 189.0 473
117.00 GMCR1429T117 1.55 0.00 1.34 11.0 1.46 46.0 36.0 259
118.00 GMCR1422T118 0.89 0.00 0.68 39.0 1.10 361.0 26.0 276
118.00 GMCR1429T118 1.98 0.00 1.91 2.0 2.02 10.0 47.0 109
119.00 GMCR1422T119 1.50 0.00 0.99 361.0 1.84 286.0 10.0 164
119.00 GMCR1429T119 2.45 0.00 2.34 13.0 2.55 338.0 29.0 137
120.00 GMCR1422T120 1.80 0.00 1.91 141.0 3.05 701.0 8.0 85
120.00 GMCR1429T120 3.16 0.00 2.87 24.0 3.20 39.0 29.0 110
121.00 GMCR1422T121 3.12 0.00 2.45 308.0 3.80 558.0 6.0 12
121.00 GMCR1429T121 3.79 0.00 3.70 15.0 4.00 64.0 6.0 35
122.00 GMCR1422T122 6.52 3.90 2.62 744.0 4.85 234.0 1.0 75
122.00 GMCR1429T122 6.52 2.02 4.50 210.0 5.00 68.0 1.0 188
123.00 GMCR1422T123 7.75 4.25 3.50 377.0 5.85 76.0 1.0 10
123.00 GMCR1429T123 7.98 3.18 4.80 500.0 5.90 32.0 1.0 77
124.00 GMCR1422T124 8.30 3.95 4.35 592.0 6.95 135.0 30.0 10
124.00 GMCR1429T124 10.32 4.82 5.50 371.0 6.85 142.0 34.0 69
125.00 GMCR1422T125 7.20 0.00 6.05 334.0 7.80 55.0 10.0 39
125.00 GMCR1429T125 11.38 5.03 6.35 219.0 7.95 132.0 3.0 33
126.00 GMCR1422T126 9.85 3.60 6.25 162.0 9.65 72.0 20.0 24
126.00 GMCR1429T126 12.65 5.40 7.25 218.0 8.95 108.0 1.0 3
127.00 GMCR1422T127 9.70 2.45 7.25 145.0 10.20 48.0 25.0 30
127.00 GMCR1429T127 9.30 1.10 8.20 422.0 10.30 599.0 1.0 8
128.00 GMCR1422T128 12.80 4.20 8.60 237.0 11.40 58.0 4.0 3
128.00 GMCR1429T128 11.10 1.95 9.15 437.0 11.50 239.0 1.0 9
129.00 GMCR1422T129 11.65 2.40 9.25 145.0 12.40 44.0 1.0 1
129.00 GMCR1429T129 12.55 3.25 9.30 219.0 12.70 111.0 1.0 1
130.00 GMCR1422T130 15.14 4.94 10.20 282.0 13.50 64.0 15.0 20
130.00 GMCR1429T130 12.20 2.05 10.15 259.0 13.70 120.0 2.0 3
131.00 GMCR1422T131 12.60 1.40 11.20 247.0 14.00 48.0 3.0 23
131.00 GMCR1429T131 13.85 2.70 11.15 485.0 14.35 111.0 3.0 3
132.00 GMCR1422T132 12.20 0.00 12.20 145.0 15.55 54.0 0.0 0
132.00 GMCR1429T132 14.50 2.35 12.15 240.0 15.65 122.0 1.0 1
133.00 GMCR1422T133 15.25 2.05 13.20 155.0 16.45 64.0 10.0 2
133.00 GMCR1429T133 13.40 0.00 13.40 174.0 16.65 122.0 0.0 0
134.00 GMCR1422T134 14.20 0.00 14.20 142.0 17.60 54.0 0.0 0
134.00 GMCR1429T134 14.15 0.00 14.15 257.0 17.65 129.0 0.0 0
135.00 GMCR1422T135 15.20 0.00 15.20 126.0 18.85 90.0 0.0 0
135.00 GMCR1429T135 15.10 0.00 15.10 245.0 18.60 87.0 0.0 0
136.00 GMCR1422T136 16.15 0.00 16.15 115.0 20.25 21.0 0.0 0
136.00 GMCR1429T136 16.15 0.00 16.15 125.0 20.05 3.0 0.0 0
137.00 GMCR1422T137 17.15 0.00 17.15 115.0 21.25 21.0 0.0 0
137.00 GMCR1429T137 17.15 0.00 17.15 127.0 21.05 11.0 0.0 0
138.00 GMCR1422T138 18.15 0.00 18.15 25.0 21.95 4.0 0.0 0
138.00 GMCR1429T138 18.15 0.00 18.15 122.0 22.00 84.0 0.0 0
139.00 GMCR1422T139 19.15 0.00 19.15 25.0 22.95 4.0 0.0 0
139.00 GMCR1429T139 19.10 0.00 19.10 131.0 23.00 84.0 0.0 0
140.00 GMCR1422T140 19.10 -1.05 20.15 131.0 23.40 33.0 5.0 5
140.00 GMCR1429T140 20.10 0.00 20.10 96.0 23.85 96.0 0.0 0
141.00 GMCR1422T141 21.35 0.00 21.35 129.0 24.95 1.0 0.0 0
142.00 GMCR1422T142 22.45 0.00 22.45 5.0 26.10 1.0 0.0 0
143.00 GMCR1422T143 23.15 0.00 23.15 4.0 26.95 1.0 0.0 0
144.00 GMCR1422T144 24.15 0.00 24.15 26.0 28.00 10.0 0.0 0
145.00 GMCR1422T145 25.15 0.00 25.15 25.0 29.00 4.0 0.0 0
145.00 GMCR1429T145 25.45 0.00 25.45 10.0 29.10 11.0 0.0 0
150.00 GMCR1422T150 30.15 0.00 30.15 25.0 34.00 4.0 0.0 0
150.00 GMCR1429T150 30.00 0.00 30.00 42.0 33.90 96.0 0.0 0
155.00 GMCR1422T155 35.15 0.00 35.15 141.0 39.05 128.0 0.0 0
155.00 GMCR1429T155 35.10 0.00 35.10 24.0 39.25 34.0 0.0 0
160.00 GMCR1422T160 40.15 0.00 40.15 141.0 44.05 128.0 0.0 0
160.00 GMCR1429T160 40.10 0.00 40.10 24.0 44.50 32.0 0.0 0
165.00 GMCR1422T165 45.10 0.00 45.10 46.0 48.95 22.0 0.0 0
165.00 GMCR1429T165 45.15 0.00 45.15 12.0 49.30 1.0 0.0 0
170.00 GMCR1422T170 50.10 0.00 50.10 20.0 53.95 22.0 0.0 0
170.00 GMCR1429T170 50.10 0.00 50.10 12.0 54.00 1.0 0.0 0
175.00 GMCR1422T175 55.10 0.00 55.10 46.0 58.90 22.0 0.0 0
180.00 GMCR1422T180 60.15 0.00 60.15 45.0 63.80 22.0 0.0 0
185.00 GMCR1422T185 65.10 0.00 65.10 47.0 68.90 22.0 0.0 0
Trading Center