Keurig Green Mountain Inc $94.08

down -4.59


23/4/2014 05:20 PM  |  NASDAQ : GMCR  
Industries : Food & Beverage / Processed & Packaged Goods
Last Trade: 94.08
Trade Time: Apr 23 05:20 PM Eastern Daylight Time
Change: -4.59 (-4.65 %)
Prev Close: 98.67
Open: 98.36
Bid: 94.07
Ask: 94.08
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 59%
Options:

Call Options: GMCR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 GMCR1425D70 28.25 0.00 23.10 20.0 25.80 20.0 0.0 0
72.50 GMCR1425D72.5 25.05 0.00 20.65 20.0 23.30 20.0 0.0 0
75.00 GMCR1425D75 22.95 0.00 18.15 20.0 20.80 31.0 0.0 0
80.00 GMCR1425D80 17.80 0.00 12.85 104.0 15.80 50.0 0.0 0
83.00 GMCR1425D83 15.20 0.00 10.25 72.0 12.85 134.0 0.0 0
84.00 GMCR1425D84 14.25 0.00 9.20 86.0 11.85 169.0 0.0 0
85.00 GMCR1425D85 13.25 0.00 8.25 86.0 10.85 50.0 0.0 0
86.00 GMCR1425D86 12.25 0.00 7.25 83.0 9.85 125.0 0.0 0
87.00 GMCR1425D87 11.35 0.00 6.30 81.0 8.90 126.0 0.0 0
87.50 GMCR1425D87.5 8.85 0.00 8.85 17.0 12.65 10.0 0.0 0
88.00 GMCR1425D88 10.25 0.00 5.35 96.0 7.05 94.0 0.0 0
89.00 GMCR1425D89 9.25 0.00 4.50 464.0 6.25 454.0 0.0 0
90.00 GMCR1425D90 8.83 0.43 4.20 509.0 5.15 537.0 1.0 32
91.00 GMCR1425D91 7.79 0.00 3.40 702.0 4.25 676.0 1.0 1
92.00 GMCR1425D92 2.50 -4.00 2.62 467.0 3.15 589.0 8.0 8
93.00 GMCR1425D93 2.10 -3.35 2.05 21.0 2.21 2.0 5.0 0
94.00 GMCR1425D94 1.50 -3.15 1.50 21.0 1.63 36.0 354.0 0
95.00 GMCR1425D95 1.10 -4.65 1.02 222.0 1.14 117.0 554.0 57
96.00 GMCR1425D96 0.69 -2.47 0.69 17.0 0.77 13.0 1818.0 247
97.00 GMCR1425D97 0.50 -2.41 0.43 262.0 0.52 141.0 145.0 461
98.00 GMCR1425D98 0.30 -1.64 0.27 360.0 0.34 146.0 3086.0 193
99.00 GMCR1425D99 0.27 -1.11 0.16 308.0 0.25 1152.0 116.0 170
100.00 GMCR1425D100 0.15 -0.77 0.10 102.0 0.15 15.0 79.0 370
101.00 GMCR1425D101 0.06 -0.54 0.05 70.0 0.12 866.0 68.0 554
102.00 GMCR1425D102 0.07 -0.36 0.05 8.0 0.09 227.0 407.0 1,498
103.00 GMCR1425D103 0.05 -0.20 0.01 22.0 0.05 199.0 48.0 478
104.00 GMCR1425D104 0.05 -0.20 0.01 2.0 0.05 1.0 35.0 261
105.00 GMCR1425D105 0.04 -0.07 0.04 3.0 0.05 11.0 37.0 254
106.00 GMCR1425D106 0.02 -0.06 0.01 2.0 0.06 209.0 8.0 148
107.00 GMCR1425D107 0.02 -0.06 0.01 2.0 0.05 206.0 31.0 163
108.00 GMCR1425D108 0.33 0.32 0.01 48.0 0.05 203.0 18.0 195
109.00 GMCR1425D109 0.05 0.00 0.01 5.0 0.05 74.0 3.0 101
110.00 GMCR1425D110 0.07 0.00 0.01 2.0 0.07 562.0 6.0 362
111.00 GMCR1425D111 0.02 -0.08 0.01 2.0 0.07 30.0 2.0 57
112.00 GMCR1425D112 0.04 -0.07 0.03 10.0 0.05 74.0 5.0 27
113.00 GMCR1425D113 0.39 0.30 0.02 10.0 0.08 39.0 10.0 36
114.00 GMCR1425D114 0.21 0.11 0.02 10.0 0.09 34.0 1.0 79
115.00 GMCR1425D115 0.01 0.00 0.01 2.0 0.05 397.0 5.0 482
116.00 GMCR1425D116 0.08 0.07 0.01 20.0 0.09 471.0 6.0 135
117.00 GMCR1425D117 0.07 -0.03 0.01 10.0 0.09 38.0 2.0 22
118.00 GMCR1425D118 1.72 1.63 0.01 10.0 0.09 40.0 1.0 8
119.00 GMCR1425D119 0.21 0.14 0.02 10.0 0.09 38.0 5.0 18
120.00 GMCR1425D120 0.06 0.00 0.01 1.0 0.05 5.0 8.0 102
121.00 GMCR1425D121 0.04 0.00 0.04 10.0 0.09 37.0 5.0 23
122.00 GMCR1425D122 0.49 0.40 0.01 2.0 0.09 40.0 1.0 4
123.00 GMCR1425D123 0.39 0.30 0.01 2.0 0.09 40.0 20.0 22
124.00 GMCR1425D124 2.75 2.66 0.01 10.0 0.09 40.0 1.0 2
125.00 GMCR1425D125 0.28 0.19 0.02 249.0 0.07 40.0 2.0 49
126.00 GMCR1425D126 0.25 0.16 0.01 1.0 0.09 36.0 20.0 24
127.00 GMCR1425D127 0.10 0.01 0.01 1.0 0.09 515.0 1.0 108
130.00 GMCR1425D130 0.05 -0.04 0.01 2.0 0.09 37.0 2.0 26
135.00 GMCR1425D135 0.04 -0.05 0.01 1.0 0.09 40.0 15.0 18
140.00 GMCR1425D140 0.02 -0.07 0.01 1.0 0.09 41.0 10.0 18
145.00 GMCR1425D145 0.03 -0.06 0.03 11.0 0.09 37.0 2.0 4

Put Options: GMCR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 GMCR1425P70 0.06 0.00 0.00 0.0 0.09 74.0 0.0 0
72.50 GMCR1425P72.5 0.09 0.00 0.00 0.0 0.09 74.0 0.0 0
75.00 GMCR1425P75 0.04 0.00 0.00 0.0 0.03 11.0 30.0 46
80.00 GMCR1425P80 0.03 -0.08 0.02 44.0 0.10 39.0 10.0 66
83.00 GMCR1425P83 0.12 0.00 0.01 2.0 0.15 197.0 0.0 0
84.00 GMCR1425P84 0.13 0.00 0.01 122.0 0.16 314.0 0.0 0
85.00 GMCR1425P85 0.07 -0.08 0.01 163.0 0.10 682.0 10.0 313
86.00 GMCR1425P86 0.02 0.00 0.03 139.0 0.21 1017.0 0.0 10
87.00 GMCR1425P87 0.18 -0.01 0.04 386.0 0.15 731.0 21.0 34
87.50 GMCR1425P87.5 0.39 0.27 0.12 9.0 0.35 12.0 5.0 5
88.00 GMCR1425P88 0.17 -0.04 0.08 454.0 0.16 508.0 101.0 42
89.00 GMCR1425P89 0.18 0.09 0.18 77.0 0.24 355.0 261.0 20
90.00 GMCR1425P90 0.32 0.20 0.28 211.0 0.36 290.0 474.0 437
91.00 GMCR1425P91 0.50 0.47 0.44 159.0 0.51 31.0 572.0 379
92.00 GMCR1425P92 0.70 0.55 0.67 101.0 0.77 214.0 469.0 550
93.00 GMCR1425P93 1.03 0.82 0.98 119.0 1.08 10.0 491.0 97
94.00 GMCR1425P94 1.50 1.22 1.40 178.0 1.53 111.0 246.0 77
95.00 GMCR1425P95 2.00 1.62 1.93 23.0 2.10 33.0 846.0 802
96.00 GMCR1425P96 2.65 2.12 2.58 39.0 2.73 182.0 1401.0 730
97.00 GMCR1425P97 3.25 2.40 3.30 187.0 3.55 835.0 302.0 481
98.00 GMCR1425P98 4.00 2.74 4.00 735.0 4.45 830.0 341.0 378
99.00 GMCR1425P99 4.63 2.93 4.80 583.0 5.35 643.0 83.0 296
100.00 GMCR1425P100 5.76 3.48 5.75 549.0 6.30 591.0 72.0 496
101.00 GMCR1425P101 7.02 4.14 6.25 459.0 7.20 522.0 18.0 173
102.00 GMCR1425P102 6.35 2.70 7.15 658.0 8.20 662.0 11.0 376
103.00 GMCR1425P103 8.55 4.95 8.25 242.0 9.30 57.0 1.0 71
104.00 GMCR1425P104 6.00 1.45 9.10 279.0 10.25 57.0 2.0 27
105.00 GMCR1425P105 10.53 5.25 10.10 288.0 11.25 54.0 10.0 66
106.00 GMCR1425P106 12.30 5.15 11.15 537.0 12.20 499.0 1.0 222
107.00 GMCR1425P107 8.80 1.45 12.05 240.0 13.25 22.0 16.0 27
108.00 GMCR1425P108 13.66 4.62 13.65 99.0 14.25 64.0 17.0 45
109.00 GMCR1425P109 10.20 1.50 13.25 54.0 15.85 20.0 2.0 25
110.00 GMCR1425P110 15.65 5.30 15.00 209.0 16.25 224.0 19.0 48
111.00 GMCR1425P111 16.60 5.30 16.05 270.0 17.30 152.0 17.0 21
112.00 GMCR1425P112 14.60 2.30 17.05 20.0 18.85 20.0 3.0 23
113.00 GMCR1425P113 13.30 0.00 18.05 20.0 19.85 20.0 1.0 27
114.00 GMCR1425P114 18.34 4.04 18.30 31.0 20.90 20.0 11.0 17
115.00 GMCR1425P115 15.68 0.00 20.05 20.0 21.35 20.0 2.0 28
116.00 GMCR1425P116 8.55 -6.80 20.25 31.0 22.85 20.0 7.0 6
117.00 GMCR1425P117 16.25 0.00 21.35 21.0 24.50 21.0 0.0 0
118.00 GMCR1425P118 21.17 2.87 23.05 20.0 24.35 20.0 2.0 9
119.00 GMCR1425P119 13.30 -5.40 23.35 31.0 25.90 20.0 20.0 10
120.00 GMCR1425P120 9.91 -9.29 24.35 20.0 26.90 20.0 2.0 1
121.00 GMCR1425P121 25.00 3.70 25.20 20.0 27.90 31.0 1.0 16
122.00 GMCR1425P122 21.25 0.00 26.30 10.0 29.35 10.0 0.0 0
123.00 GMCR1425P123 12.90 -9.45 27.30 20.0 29.85 20.0 1.0 16
124.00 GMCR1425P124 23.05 0.00 28.20 10.0 31.20 10.0 0.0 0
125.00 GMCR1425P125 17.37 -6.73 29.25 20.0 31.90 20.0 2.0 2
126.00 GMCR1425P126 25.25 0.00 30.15 10.0 33.40 10.0 0.0 0
127.00 GMCR1425P127 26.20 0.00 31.15 10.0 34.10 10.0 0.0 0
130.00 GMCR1425P130 22.27 -7.08 34.25 20.0 36.85 10.0 2.0 2
135.00 GMCR1425P135 34.05 0.00 39.10 1.0 42.75 1.0 0.0 0
140.00 GMCR1425P140 39.05 0.00 44.05 1.0 47.65 1.0 0.0 0
145.00 GMCR1425P145 44.05 0.00 48.55 21.0 52.80 1.0 0.0 0
Trading Center