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
40.00 GMCR1419D40 55.55 0.00 56.65 39.0 59.80 46.0 0.0 0
45.00 GMCR1419D45 50.55 0.00 51.60 85.0 54.80 103.0 0.0 2
50.00 GMCR1419D50 45.55 0.00 46.60 40.0 49.80 65.0 0.0 3
55.00 GMCR1419D55 40.35 -1.35 41.80 85.0 44.80 107.0 2.0 2
60.00 GMCR1419D60 55.79 20.29 36.60 46.0 39.85 39.0 1.0 5
65.00 GMCR1419D65 30.60 0.00 31.65 172.0 34.80 137.0 0.0 8
70.00 GMCR1419D70 40.27 14.67 26.65 180.0 29.80 188.0 2.0 2
70.00 GMCR1425D70 0.00 0.00 26.65 20.0 29.70 20.0 0.0 0
72.50 GMCR1419D72.5 26.20 2.00 25.40 45.0 26.70 74.0 1.0 1
72.50 GMCR1425D72.5 0.00 0.00 24.35 32.0 27.25 32.0 0.0 0
75.00 GMCR1419D75 22.50 0.00 22.95 44.0 24.20 90.0 1.0 1
75.00 GMCR1425D75 0.00 0.00 21.75 156.0 24.80 122.0 0.0 0
77.50 GMCR1419D77.5 18.20 0.00 19.15 161.0 22.30 111.0 0.0 84
80.00 GMCR1419D80 18.25 1.50 17.95 45.0 18.90 43.0 4.0 22
80.00 GMCR1425D80 15.75 0.00 16.95 142.0 19.85 56.0 0.0 0
82.50 GMCR1419D82.5 24.18 10.98 14.15 165.0 17.30 135.0 7.0 123
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 GMCR1419D85 13.00 1.25 12.95 140.0 13.90 120.0 15.0 14
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 GMCR1419D87.5 28.00 18.75 10.45 45.0 11.70 60.0 1.0 1
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 GMCR1419D90 8.52 1.77 7.90 43.0 8.85 42.0 4.0 10
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
92.50 GMCR1419D92.5 5.95 0.42 5.65 33.0 6.35 141.0 1.0 29
93.00 GMCR1425D93 0.00 0.00 5.65 375.0 6.45 322.0 0.0 0
94.00 GMCR1419D94 4.46 1.11 4.15 22.0 4.85 45.0 2.0 63
94.00 GMCR1425D94 0.00 0.00 5.00 132.0 5.35 38.0 0.0 0
95.00 GMCR1419D95 3.50 0.30 3.15 67.0 3.85 262.0 99.0 371
95.00 GMCR1425D95 4.52 0.78 4.30 45.0 4.65 75.0 10.0 61
96.00 GMCR1419D96 2.48 0.36 2.22 28.0 2.78 577.0 175.0 262
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
97.50 GMCR1419D97.5 0.91 -0.35 0.74 32.0 1.29 626.0 343.0 369
98.00 GMCR1425D98 2.48 -0.06 2.35 21.0 2.53 28.0 30.0 123
99.00 GMCR1419D99 0.03 -0.55 0.01 30.0 0.03 20.0 679.0 452
99.00 GMCR1425D99 2.05 -0.09 1.83 40.0 2.03 13.0 16.0 112
100.00 GMCR1419D100 0.04 -0.31 0.01 2.0 0.01 1.0 615.0 1,966
100.00 GMCR1425D100 1.58 -0.07 1.38 48.0 1.57 23.0 62.0 177
101.00 GMCR1419D101 0.02 -0.18 0.01 5.0 0.01 25.0 60.0 743
101.00 GMCR1425D101 1.17 0.00 1.03 50.0 1.16 2.0 37.0 96
102.00 GMCR1419D102 0.02 -0.09 0.01 18.0 0.02 65.0 41.0 335
102.00 GMCR1425D102 0.86 -0.17 0.81 3.0 0.87 2.0 1147.0 523
103.00 GMCR1419D103 0.05 -0.05 0.05 2.0 0.05 69.0 2.0 60
103.00 GMCR1425D103 0.67 -0.15 0.58 22.0 0.70 42.0 261.0 113
104.00 GMCR1419D104 0.02 -0.15 0.01 2.0 0.03 61.0 44.0 268
104.00 GMCR1425D104 0.52 -0.12 0.41 58.0 0.54 117.0 5.0 168
105.00 GMCR1419D105 0.02 0.00 0.01 68.0 0.03 5.0 8.0 1,283
105.00 GMCR1425D105 0.38 -0.06 0.30 55.0 0.39 22.0 44.0 185
106.00 GMCR1419D106 0.03 -0.01 0.07 3.0 0.05 261.0 6.0 151
106.00 GMCR1425D106 0.31 -0.04 0.22 42.0 0.33 164.0 23.0 40
107.00 GMCR1419D107 0.05 0.00 0.01 5.0 0.08 303.0 81.0 171
107.00 GMCR1425D107 0.31 0.01 0.14 60.0 0.23 22.0 12.0 138
108.00 GMCR1419D108 0.16 0.08 0.01 22.0 0.09 201.0 3.0 15
108.00 GMCR1425D108 0.33 0.15 0.10 42.0 0.22 148.0 18.0 192
109.00 GMCR1419D109 0.28 0.21 0.01 43.0 0.20 321.0 9.0 26
109.00 GMCR1425D109 0.25 0.00 0.10 29.0 0.26 390.0 4.0 101
110.00 GMCR1419D110 0.01 -0.05 0.01 1.0 0.01 450.0 3.0 2,794
110.00 GMCR1425D110 0.11 -0.13 0.08 22.0 0.16 153.0 6.0 361
111.00 GMCR1419D111 0.18 0.14 0.06 2.0 0.04 87.0 31.0 41
111.00 GMCR1425D111 0.46 0.35 0.05 28.0 0.19 402.0 5.0 57
112.00 GMCR1419D112 0.28 0.24 0.05 2.0 0.04 65.0 5.0 5
112.00 GMCR1425D112 0.16 0.00 0.10 1.0 0.15 44.0 5.0 27
113.00 GMCR1419D113 0.14 0.05 0.03 74.0 0.20 321.0 1.0 1
113.00 GMCR1425D113 0.39 0.33 0.06 40.0 0.18 117.0 10.0 36
114.00 GMCR1419D114 0.09 0.00 0.02 33.0 0.16 322.0 0.0 0
114.00 GMCR1425D114 0.21 0.15 0.06 59.0 0.16 67.0 1.0 79
115.00 GMCR1419D115 0.01 0.00 0.01 5.0 0.01 44.0 17.0 3,152
115.00 GMCR1425D115 0.31 0.25 0.05 83.0 0.15 69.0 3.0 484
116.00 GMCR1419D116 0.10 0.09 0.01 5.0 0.07 306.0 5.0 5
116.00 GMCR1425D116 0.08 0.04 0.04 27.0 0.14 56.0 6.0 133
117.00 GMCR1419D117 0.09 0.00 0.02 2.0 0.07 203.0 0.0 0
117.00 GMCR1425D117 0.07 0.03 0.03 30.0 0.13 68.0 2.0 22
118.00 GMCR1419D118 0.07 0.00 0.05 65.0 0.08 321.0 0.0 0
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 GMCR1419D120 0.05 0.00 0.01 1.0 0.01 4.0 20.0 1,722
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 GMCR1419D125 0.01 0.00 0.01 10.0 0.01 1.0 20.0 1,648
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 GMCR1419D130 0.06 0.05 0.01 6.0 0.01 1.0 14.0 1,889
130.00 GMCR1425D130 0.05 -0.05 0.01 2.0 0.10 97.0 2.0 26
135.00 GMCR1419D135 0.05 0.00 0.01 20.0 0.03 86.0 5.0 590
135.00 GMCR1425D135 0.04 -0.05 0.01 1.0 0.09 75.0 15.0 18
140.00 GMCR1419D140 0.01 0.00 0.01 17.0 0.01 1.0 17.0 639
140.00 GMCR1425D140 0.02 -0.07 0.01 1.0 0.09 36.0 10.0 18
145.00 GMCR1419D145 0.03 0.01 0.03 1.0 0.02 63.0 1.0 741
145.00 GMCR1425D145 0.03 -0.06 0.03 11.0 0.09 40.0 2.0 4
150.00 GMCR1419D150 0.03 0.00 0.01 3.0 0.03 87.0 14.0 517
155.00 GMCR1419D155 0.16 0.07 0.03 1.0 0.20 366.0 2.0 112
160.00 GMCR1419D160 0.13 0.11 0.06 30.0 0.03 78.0 10.0 95
165.00 GMCR1419D165 0.08 0.07 0.03 51.0 0.19 209.0 173.0 148

Put Options: GMCR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 GMCR1419P40 0.09 0.00 0.00 0.0 0.20 276.0 0.0 10
45.00 GMCR1419P45 0.04 -0.05 0.00 0.0 0.20 330.0 1.0 2
50.00 GMCR1419P50 0.01 -0.08 0.01 13.0 0.20 295.0 1.0 49
55.00 GMCR1419P55 0.03 0.02 0.03 16.0 0.01 10.0 26.0 32
60.00 GMCR1419P60 0.02 0.01 0.00 0.0 0.01 10.0 5.0 206
65.00 GMCR1419P65 0.01 0.00 0.00 0.0 0.01 60.0 0.0 122
70.00 GMCR1419P70 0.04 0.03 0.04 195.0 0.01 10.0 195.0 332
70.00 GMCR1425P70 0.00 0.00 0.00 0.0 0.03 7.0 0.0 0
72.50 GMCR1419P72.5 0.05 0.04 0.05 2.0 0.01 10.0 74.0 315
72.50 GMCR1425P72.5 0.00 0.00 0.00 0.0 0.11 32.0 0.0 0
75.00 GMCR1419P75 0.03 0.00 0.03 21.0 0.03 61.0 10.0 229
75.00 GMCR1425P75 0.05 0.00 0.00 0.0 0.05 10.0 16.0 0
77.50 GMCR1419P77.5 0.05 0.01 0.05 30.0 0.04 88.0 30.0 80
80.00 GMCR1419P80 0.01 0.00 0.01 2.0 0.01 16.0 26.0 400
80.00 GMCR1425P80 0.03 -0.04 0.02 44.0 0.10 32.0 10.0 66
82.50 GMCR1419P82.5 0.01 -0.05 0.01 1.0 0.04 61.0 4.0 360
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 GMCR1419P85 0.25 0.23 0.01 16.0 0.01 15.0 1.0 1,705
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 GMCR1419P87.5 0.11 0.04 0.03 2.0 0.01 10.0 137.0 587
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 GMCR1419P90 0.01 -0.01 0.01 2.0 0.01 15.0 15.0 2,050
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
92.50 GMCR1419P92.5 0.02 -0.04 0.06 10.0 0.01 10.0 24.0 590
93.00 GMCR1425P93 0.70 0.00 0.58 45.0 0.66 28.0 11.0 0
94.00 GMCR1419P94 0.01 -0.08 0.01 1.0 0.01 10.0 48.0 766
94.00 GMCR1425P94 0.90 0.00 0.74 49.0 0.84 26.0 5.0 0
95.00 GMCR1419P95 0.01 -0.19 0.01 92.0 0.03 84.0 245.0 4,661
95.00 GMCR1425P95 0.97 -0.65 0.95 63.0 1.07 26.0 211.0 660
96.00 GMCR1419P96 0.01 -0.31 0.01 1.0 0.01 5.0 182.0 769
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
97.50 GMCR1419P97.5 0.05 -0.75 0.01 8.0 0.01 2.0 644.0 4,123
98.00 GMCR1425P98 2.09 -0.60 1.95 21.0 2.13 49.0 41.0 234
99.00 GMCR1419P99 0.50 -1.31 0.33 390.0 0.75 121.0 204.0 627
99.00 GMCR1425P99 2.54 -1.26 2.42 54.0 2.63 68.0 38.0 247
100.00 GMCR1419P100 1.58 -0.76 1.42 42.0 1.79 607.0 501.0 2,291
100.00 GMCR1425P100 2.96 -1.39 2.97 54.0 3.20 39.0 250.0 284
101.00 GMCR1419P101 2.20 -0.80 2.22 175.0 3.10 380.0 3.0 83
101.00 GMCR1425P101 3.74 -0.46 3.60 67.0 3.85 11.0 25.0 142
102.00 GMCR1419P102 3.56 -1.30 3.20 111.0 3.80 23.0 56.0 110
102.00 GMCR1425P102 4.50 -0.45 4.15 605.0 4.65 92.0 24.0 328
103.00 GMCR1419P103 4.55 -1.46 4.15 277.0 4.75 32.0 140.0 180
103.00 GMCR1425P103 5.07 -0.63 4.90 583.0 5.40 28.0 29.0 39
104.00 GMCR1419P104 5.57 -1.23 4.80 245.0 5.80 139.0 15.0 16
104.00 GMCR1425P104 6.00 -1.07 5.70 502.0 6.25 49.0 2.0 25
105.00 GMCR1419P105 6.46 -0.64 6.25 90.0 6.75 32.0 310.0 1,088
105.00 GMCR1425P105 6.80 -0.65 6.60 488.0 7.00 5.0 18.0 58
106.00 GMCR1419P106 7.55 -1.20 6.85 33.0 7.80 32.0 2.0 18
106.00 GMCR1425P106 9.20 0.00 7.25 326.0 8.35 57.0 10.0 215
107.00 GMCR1419P107 8.14 -0.56 7.85 53.0 9.10 45.0 5.0 5
107.00 GMCR1425P107 8.80 -0.35 8.10 231.0 9.30 54.0 16.0 27
108.00 GMCR1419P108 10.11 0.41 9.15 43.0 9.85 22.0 4.0 4
108.00 GMCR1425P108 10.31 0.26 9.00 228.0 10.25 43.0 3.0 42
109.00 GMCR1419P109 11.14 0.44 9.80 62.0 11.10 45.0 1.0 12
109.00 GMCR1425P109 10.20 -0.85 10.00 226.0 11.25 44.0 2.0 25
110.00 GMCR1419P110 11.47 -0.65 11.20 175.0 11.85 32.0 47.0 1,400
110.00 GMCR1425P110 11.50 -0.50 11.35 54.0 12.15 49.0 3.0 47
111.00 GMCR1419P111 14.08 0.00 12.10 43.0 13.10 45.0 3.0 2
111.00 GMCR1425P111 14.19 0.00 11.90 207.0 13.15 102.0 3.0 21
112.00 GMCR1419P112 13.80 0.00 12.50 95.0 15.40 191.0 0.0 0
112.00 GMCR1425P112 14.60 0.70 12.90 182.0 14.15 39.0 3.0 24
113.00 GMCR1419P113 13.67 -1.08 14.15 43.0 15.10 45.0 5.0 5
113.00 GMCR1425P113 15.40 0.50 13.85 220.0 15.15 107.0 5.0 30
114.00 GMCR1419P114 15.80 0.00 14.20 162.0 17.40 191.0 0.0 0
114.00 GMCR1425P114 18.34 2.59 14.85 203.0 16.10 102.0 11.0 17
115.00 GMCR1419P115 16.57 -1.14 16.35 53.0 16.80 63.0 69.0 984
115.00 GMCR1425P115 12.90 -3.80 15.60 298.0 18.40 491.0 6.0 31
116.00 GMCR1419P116 17.45 0.00 16.20 162.0 19.40 191.0 0.0 0
116.00 GMCR1425P116 8.55 -9.30 16.25 321.0 19.40 372.0 7.0 6
117.00 GMCR1419P117 20.12 0.00 18.15 43.0 18.90 11.0 2.0 2
117.00 GMCR1425P117 18.70 0.00 17.25 154.0 20.40 151.0 0.0 0
118.00 GMCR1419P118 19.42 -0.38 19.15 43.0 19.85 33.0 2.0 2
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 GMCR1419P120 21.60 -0.25 21.35 55.0 21.80 22.0 114.0 587
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 GMCR1419P125 27.39 0.54 25.85 268.0 27.10 308.0 1.0 281
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 GMCR1419P130 30.55 -1.30 30.80 56.0 32.10 45.0 1.0 48
130.00 GMCR1425P130 22.27 -9.53 30.20 32.0 33.40 69.0 2.0 2
135.00 GMCR1419P135 21.65 -14.30 35.20 83.0 38.35 107.0 10.0 32
135.00 GMCR1425P135 35.35 0.00 35.00 21.0 38.30 36.0 0.0 0
140.00 GMCR1419P140 40.85 0.00 40.20 39.0 43.35 43.0 0.0 2
140.00 GMCR1425P140 40.50 0.00 39.80 1.0 43.75 1.0 0.0 0
145.00 GMCR1419P145 46.85 0.00 45.85 34.0 47.10 38.0 0.0 23
145.00 GMCR1425P145 45.25 0.00 44.70 1.0 48.75 10.0 0.0 0
150.00 GMCR1419P150 51.85 0.00 50.20 95.0 52.10 35.0 0.0 23
155.00 GMCR1419P155 56.05 0.00 55.20 36.0 58.40 46.0 0.0 0
160.00 GMCR1419P160 60.60 0.00 60.20 36.0 63.40 45.0 0.0 0
165.00 GMCR1419P165 66.05 0.00 65.20 33.0 68.40 40.0 0.0 1
Trading Center