Keurig Green Mountain Inc $98.38

up +0.25


17/4/2014 08:10 PM  |  NASDAQ : GMCR  
Industries : Food & Beverage / Processed & Packaged Goods
Last Trade: 98.38
Trade Time: Apr 17 08:10 PM Eastern Daylight Time
Change: 0.25 (0.26 %)
Prev Close: 98.13
Open: 97.83
Bid: 98.38
Ask: 98.41
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 57%
Options:

Call Options: GMCR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 GMCR1425D70 0.00 0.00 26.65 20.0 29.70 20.0 0.0 0
72.50 GMCR1425D72.5 0.00 0.00 24.35 32.0 27.25 32.0 0.0 0
75.00 GMCR1425D75 0.00 0.00 21.75 156.0 24.80 122.0 0.0 0
80.00 GMCR1425D80 15.75 0.00 16.95 142.0 19.85 56.0 0.0 0
83.00 GMCR1425D83 0.00 0.00 15.00 40.0 16.25 95.0 0.0 0
84.00 GMCR1425D84 0.00 0.00 14.00 40.0 15.25 83.0 0.0 0
85.00 GMCR1425D85 10.90 0.00 11.75 198.0 14.95 66.0 0.0 0
86.00 GMCR1425D86 0.00 0.00 12.05 38.0 13.30 99.0 0.0 0
87.00 GMCR1425D87 0.00 0.00 11.05 42.0 12.30 90.0 0.0 0
87.50 GMCR1425D87.5 0.00 0.00 8.85 17.0 12.65 10.0 0.0 0
88.00 GMCR1425D88 0.00 0.00 10.10 40.0 11.35 94.0 0.0 0
89.00 GMCR1425D89 0.00 0.00 9.15 52.0 10.40 100.0 0.0 0
90.00 GMCR1425D90 8.83 1.53 8.20 180.0 9.35 81.0 1.0 33
91.00 GMCR1425D91 6.20 0.00 6.80 548.0 8.65 313.0 0.0 0
92.00 GMCR1425D92 4.50 -1.95 6.35 570.0 7.30 267.0 7.0 8
93.00 GMCR1425D93 0.00 0.00 5.65 375.0 6.45 322.0 0.0 0
94.00 GMCR1425D94 0.00 0.00 5.00 132.0 5.35 38.0 0.0 0
95.00 GMCR1425D95 4.52 0.78 4.30 45.0 4.65 75.0 10.0 61
96.00 GMCR1425D96 3.77 0.17 3.55 71.0 3.80 42.0 12.0 218
97.00 GMCR1425D97 3.17 0.22 2.90 60.0 3.20 182.0 16.0 449
98.00 GMCR1425D98 2.48 -0.06 2.35 21.0 2.53 28.0 30.0 123
99.00 GMCR1425D99 2.05 -0.09 1.83 40.0 2.03 13.0 16.0 112
100.00 GMCR1425D100 1.58 -0.07 1.38 48.0 1.57 23.0 62.0 177
101.00 GMCR1425D101 1.17 0.00 1.03 50.0 1.16 2.0 37.0 96
102.00 GMCR1425D102 0.86 -0.17 0.81 3.0 0.87 2.0 1147.0 523
103.00 GMCR1425D103 0.67 -0.15 0.58 22.0 0.70 42.0 261.0 113
104.00 GMCR1425D104 0.52 -0.12 0.41 58.0 0.54 117.0 5.0 168
105.00 GMCR1425D105 0.38 -0.06 0.30 55.0 0.39 22.0 44.0 185
106.00 GMCR1425D106 0.31 -0.04 0.22 42.0 0.33 164.0 23.0 40
107.00 GMCR1425D107 0.31 0.01 0.14 60.0 0.23 22.0 12.0 138
108.00 GMCR1425D108 0.33 0.15 0.10 42.0 0.22 148.0 18.0 192
109.00 GMCR1425D109 0.25 0.00 0.10 29.0 0.26 390.0 4.0 101
110.00 GMCR1425D110 0.11 -0.13 0.08 22.0 0.16 153.0 6.0 361
111.00 GMCR1425D111 0.46 0.35 0.05 28.0 0.19 402.0 5.0 57
112.00 GMCR1425D112 0.16 0.00 0.10 1.0 0.15 44.0 5.0 27
113.00 GMCR1425D113 0.39 0.33 0.06 40.0 0.18 117.0 10.0 36
114.00 GMCR1425D114 0.21 0.15 0.06 59.0 0.16 67.0 1.0 79
115.00 GMCR1425D115 0.31 0.25 0.05 83.0 0.15 69.0 3.0 484
116.00 GMCR1425D116 0.08 0.04 0.04 27.0 0.14 56.0 6.0 133
117.00 GMCR1425D117 0.07 0.03 0.03 30.0 0.13 68.0 2.0 22
118.00 GMCR1425D118 1.72 1.70 0.02 41.0 0.13 67.0 1.0 8
119.00 GMCR1425D119 0.21 0.19 0.02 10.0 0.12 47.0 5.0 18
120.00 GMCR1425D120 0.05 0.00 0.01 10.0 0.11 65.0 6.0 104
121.00 GMCR1425D121 0.26 0.22 0.04 10.0 0.11 87.0 14.0 26
122.00 GMCR1425D122 0.49 0.48 0.01 2.0 0.11 50.0 1.0 4
123.00 GMCR1425D123 0.39 0.38 0.01 2.0 0.11 53.0 20.0 22
124.00 GMCR1425D124 2.75 2.74 0.01 10.0 0.10 32.0 1.0 2
125.00 GMCR1425D125 0.28 0.17 0.02 249.0 0.10 46.0 2.0 24
126.00 GMCR1425D126 0.25 0.14 0.01 1.0 0.10 53.0 20.0 24
127.00 GMCR1425D127 0.10 0.00 0.01 1.0 0.10 93.0 1.0 108
130.00 GMCR1425D130 0.05 -0.05 0.01 2.0 0.10 97.0 2.0 26
135.00 GMCR1425D135 0.04 -0.05 0.01 1.0 0.09 75.0 15.0 18
140.00 GMCR1425D140 0.02 -0.07 0.01 1.0 0.09 36.0 10.0 18
145.00 GMCR1425D145 0.03 -0.06 0.03 11.0 0.09 40.0 2.0 4

Put Options: GMCR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 GMCR1425P70 0.00 0.00 0.00 0.0 0.03 7.0 0.0 0
72.50 GMCR1425P72.5 0.00 0.00 0.00 0.0 0.11 32.0 0.0 0
75.00 GMCR1425P75 0.05 0.00 0.00 0.0 0.05 10.0 16.0 0
80.00 GMCR1425P80 0.03 -0.04 0.02 44.0 0.10 32.0 10.0 66
83.00 GMCR1425P83 0.00 0.00 0.01 2.0 0.24 228.0 0.0 0
84.00 GMCR1425P84 0.00 0.00 0.01 122.0 0.26 218.0 0.0 0
85.00 GMCR1425P85 0.14 0.00 0.05 701.0 0.30 262.0 1.0 313
86.00 GMCR1425P86 0.00 0.00 0.03 371.0 0.26 384.0 0.0 0
87.00 GMCR1425P87 0.18 0.00 0.13 30.0 0.20 33.0 21.0 0
87.50 GMCR1425P87.5 0.39 0.00 0.12 9.0 0.35 12.0 5.0 5
88.00 GMCR1425P88 0.26 0.00 0.17 34.0 0.25 71.0 15.0 0
89.00 GMCR1425P89 0.00 0.00 0.17 439.0 0.41 428.0 0.0 0
90.00 GMCR1425P90 0.33 -0.13 0.27 2.0 0.35 22.0 104.0 348
91.00 GMCR1425P91 0.43 -0.42 0.36 30.0 0.44 55.0 11.0 346
92.00 GMCR1425P92 0.48 -0.22 0.46 56.0 0.54 20.0 71.0 556
93.00 GMCR1425P93 0.70 0.00 0.58 45.0 0.66 28.0 11.0 0
94.00 GMCR1425P94 0.90 0.00 0.74 49.0 0.84 26.0 5.0 0
95.00 GMCR1425P95 0.97 -0.65 0.95 63.0 1.07 26.0 211.0 660
96.00 GMCR1425P96 1.27 -0.67 1.20 71.0 1.36 38.0 58.0 657
97.00 GMCR1425P97 1.61 -0.65 1.55 52.0 1.71 49.0 54.0 474
98.00 GMCR1425P98 2.09 -0.60 1.95 21.0 2.13 49.0 41.0 234
99.00 GMCR1425P99 2.54 -1.26 2.42 54.0 2.63 68.0 38.0 247
100.00 GMCR1425P100 2.96 -1.39 2.97 54.0 3.20 39.0 250.0 284
101.00 GMCR1425P101 3.74 -0.46 3.60 67.0 3.85 11.0 25.0 142
102.00 GMCR1425P102 4.50 -0.45 4.15 605.0 4.65 92.0 24.0 328
103.00 GMCR1425P103 5.07 -0.63 4.90 583.0 5.40 28.0 29.0 39
104.00 GMCR1425P104 6.00 -1.07 5.70 502.0 6.25 49.0 2.0 25
105.00 GMCR1425P105 6.80 -0.65 6.60 488.0 7.00 5.0 18.0 58
106.00 GMCR1425P106 9.20 0.00 7.25 326.0 8.35 57.0 10.0 215
107.00 GMCR1425P107 8.80 -0.35 8.10 231.0 9.30 54.0 16.0 27
108.00 GMCR1425P108 10.31 0.26 9.00 228.0 10.25 43.0 3.0 42
109.00 GMCR1425P109 10.20 -0.85 10.00 226.0 11.25 44.0 2.0 25
110.00 GMCR1425P110 11.50 -0.50 11.35 54.0 12.15 49.0 3.0 47
111.00 GMCR1425P111 14.19 0.00 11.90 207.0 13.15 102.0 3.0 21
112.00 GMCR1425P112 14.60 0.70 12.90 182.0 14.15 39.0 3.0 24
113.00 GMCR1425P113 15.40 0.50 13.85 220.0 15.15 107.0 5.0 30
114.00 GMCR1425P114 18.34 2.59 14.85 203.0 16.10 102.0 11.0 17
115.00 GMCR1425P115 12.90 -3.80 15.60 298.0 18.40 491.0 6.0 31
116.00 GMCR1425P116 8.55 -9.30 16.25 321.0 19.40 372.0 7.0 6
117.00 GMCR1425P117 18.70 0.00 17.25 154.0 20.40 151.0 0.0 0
118.00 GMCR1425P118 21.17 0.00 18.85 103.0 20.10 51.0 2.0 9
119.00 GMCR1425P119 13.30 -7.55 19.60 125.0 22.20 412.0 20.0 10
120.00 GMCR1425P120 9.91 -11.74 20.65 130.0 23.20 483.0 2.0 1
121.00 GMCR1425P121 25.00 2.20 21.85 31.0 23.10 44.0 1.0 16
122.00 GMCR1425P122 23.70 0.00 22.65 32.0 25.40 36.0 0.0 0
123.00 GMCR1425P123 12.90 -11.50 23.30 58.0 25.95 136.0 1.0 16
124.00 GMCR1425P124 25.70 0.00 24.00 32.0 27.40 36.0 0.0 0
125.00 GMCR1425P125 17.37 -9.43 25.35 53.0 28.35 168.0 2.0 2
126.00 GMCR1425P126 27.80 0.00 26.25 32.0 29.30 36.0 0.0 0
127.00 GMCR1425P127 28.80 0.00 27.00 21.0 30.35 36.0 0.0 0
130.00 GMCR1425P130 22.27 -9.53 30.20 32.0 33.40 69.0 2.0 2
135.00 GMCR1425P135 35.35 0.00 35.00 21.0 38.30 36.0 0.0 0
140.00 GMCR1425P140 40.50 0.00 39.80 1.0 43.75 1.0 0.0 0
145.00 GMCR1425P145 45.25 0.00 44.70 1.0 48.75 10.0 0.0 0
Trading Center