GREEN MNTN COFFEE ROASTER $72.93

down -3.32


23/5/2013 04:23 PM  |  NASDAQ : GMCR  |  Industries : Manufacturing / Other Food Manufacturing
Last Trade: 72.93
Trade Time: May 23 4:04 PM Eastern Daylight Time
Change: -3.32 (-4.35 %)
Prev Close: 76.25
Open: 74.02
Bid: 72.69
Ask: 72.99
12 Mo. Price Change : 197% - GMCR has outperformed the S&P 500 by 171%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: GMCR

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 GMCR1318E23 54.10 0.00 54.60 32 58.40 5 0 0
24.00 GMCR1318E24 0.00 0.00 53.60 32 57.40 1 0 0
25.00 GMCR1318E25 0.00 0.00 52.65 5 56.50 32 0 0
26.00 GMCR1318E26 49.90 0.00 51.60 85 55.35 72 0 0
27.00 GMCR1318E27 0.00 0.00 50.60 32 54.40 1 0 0
28.00 GMCR1318E28 0.00 0.00 49.60 32 53.45 32 0 0
29.00 GMCR1318E29 0.00 0.00 48.65 5 52.40 1 0 0
30.00 GMCR1318E30 24.80 0.00 47.65 32 51.40 1 0 0
31.00 GMCR1318E31 47.75 0.00 48.40 16 48.80 34 0 0
32.00 GMCR1318E32 23.10 0.00 45.60 32 49.50 32 0 0
33.00 GMCR1318E33 42.90 0.00 44.65 43 48.45 32 0 0
34.00 GMCR1318E34 21.75 0.00 43.60 43 47.45 32 0 0
35.00 GMCR1318E35 44.40 0.00 44.35 16 44.80 34 0 0
36.00 GMCR1318E36 42.82 0.00 43.35 16 43.85 16 0 0
37.00 GMCR1318E37 38.90 0.00 42.35 16 42.75 34 0 0
38.00 GMCR1318E38 0.00 0.00 39.60 32 43.40 5 0 0
39.00 GMCR1318E39 37.08 0.00 40.40 16 40.80 34 0 0
40.00 GMCR1318E40 38.75 0.00 39.50 16 39.80 42 0 0
41.00 GMCR1318E41 14.30 0.00 38.50 16 38.75 34 0 0
42.00 GMCR1318E42 37.87 0.00 37.45 16 37.75 54 0 0
42.50 GMCR1318E42.5 0.00 0.00 35.50 61 38.25 60 0 0
43.00 GMCR1318E43 36.45 0.00 36.55 42 36.75 74 0 0
44.00 GMCR1318E44 35.84 0.00 35.45 16 35.75 34 0 0
45.00 GMCR1318E45 34.57 0.00 34.50 16 34.95 16 0 0
46.00 GMCR1318E46 33.50 0.00 33.45 16 33.75 54 0 0
47.00 GMCR1318E47 32.19 0.00 32.55 101 32.75 64 0 0
47.50 GMCR1318E47.5 0.00 0.00 30.10 66 33.00 56 0 0
48.00 GMCR1318E48 31.07 0.00 31.55 69 31.75 64 0 0
49.00 GMCR1318E49 31.65 0.00 30.55 42 30.75 54 0 0
50.00 GMCR1318E50 30.07 0.00 29.55 70 29.75 64 0 0
52.50 GMCR1318E52.5 26.00 0.00 27.05 48 27.25 64 0 0
55.00 GMCR1318E55 25.06 0.00 24.55 82 24.75 64 0 0
55.00 GMCR1331E55 0.00 0.00 17.40 22 18.25 22 0 0
57.50 GMCR1318E57.5 22.16 0.00 22.05 42 22.25 52 0 0
57.50 GMCR1331E57.5 0.00 0.00 15.00 23 15.80 22 0 0
60.00 GMCR1318E60 19.67 0.00 19.55 42 19.75 54 0 0
60.00 GMCR1324E60 11.00 -8.34 12.10 135 13.35 22 5 8
60.00 GMCR1331E60 0.00 0.00 12.85 22 13.30 32 0 0
62.50 GMCR1318E62.5 16.85 0.00 17.05 42 17.25 54 0 0
62.50 GMCR1324E62.5 0.00 0.00 9.65 119 10.80 42 0 0
62.50 GMCR1331E62.5 0.00 0.00 9.65 14 11.95 33 0 0
65.00 GMCR1318E65 14.60 0.00 14.55 81 14.75 54 0 0
65.00 GMCR1324E65 0.00 0.00 7.75 53 8.15 33 0 0
65.00 GMCR1331E65 0.00 0.00 8.00 22 8.45 22 0 0
67.50 GMCR1318E67.5 12.00 0.00 12.05 42 12.25 54 0 0
67.50 GMCR1324E67.5 3.60 3.60 4.95 137 6.35 92 56 0
67.50 GMCR1331E67.5 5.70 5.70 5.75 78 6.05 25 30 0
70.00 GMCR1318E70 9.70 0.00 9.55 42 9.75 54 0 0
70.00 GMCR1324E70 2.87 -2.93 2.96 99 3.25 11 513 131
70.00 GMCR1331E70 3.85 3.85 3.80 2 4.00 74 92 0
72.50 GMCR1318E72.5 7.20 0.00 7.05 16 7.25 54 0 0
72.50 GMCR1324E72.5 1.03 -2.58 1.18 4 1.24 29 684 46
72.50 GMCR1331E72.5 2.30 2.30 2.22 2 2.35 22 146 0
73.00 GMCR1324E73 0.85 -2.72 0.84 64 0.94 11 753 46
73.00 GMCR1331E73 1.72 1.72 1.94 2 2.08 2 80 0
73.50 GMCR1331E73.5 1.66 1.66 1.68 2 1.84 2 141 0
74.00 GMCR1324E74 0.41 -1.80 0.43 72 0.57 33 491 9
74.00 GMCR1331E74 2.04 2.04 1.50 2 1.59 22 97 0
74.50 GMCR1331E74.5 1.18 1.18 1.25 2 1.38 22 115 0
75.00 GMCR1318E75 4.71 0.00 4.55 10 4.75 29 0 0
75.00 GMCR1324E75 0.29 -1.43 0.20 71 0.29 52 998 471
75.00 GMCR1331E75 1.05 1.05 1.09 2 1.22 2 388 0
75.50 GMCR1331E75.5 0.91 0.91 0.85 11 1.07 11 42 0
76.00 GMCR1324E76 0.09 -1.19 0.08 1 0.13 21 356 315
77.00 GMCR1324E77 0.05 -0.80 0.02 72 0.10 59 385 292
77.50 GMCR1318E77.5 2.05 0.00 2.04 53 2.24 34 0 0
77.50 GMCR1324E77.5 0.10 -0.41 0.02 100 0.05 7 379 422
77.50 GMCR1331E77.5 0.44 0.44 0.48 2 0.57 2 118 0
78.00 GMCR1324E78 0.04 -0.44 0.01 11 0.05 21 34 352
79.00 GMCR1324E79 0.04 -0.26 0.02 7 0.05 43 544 854
80.00 GMCR1318E80 0.01 0.00 0.00 0 0.01 100 0 3,581
80.00 GMCR1324E80 0.03 -0.12 0.00 0 0.01 8 116 778
80.00 GMCR1331E80 0.18 0.18 0.18 36 0.30 36 51 0
81.00 GMCR1324E81 0.02 -0.09 0.01 3 0.02 1 160 563
82.00 GMCR1324E82 0.03 -0.05 0.00 0 0.03 21 42 415
82.50 GMCR1318E82.5 0.01 0.00 0.00 0 0.01 110 0 3,679
82.50 GMCR1324E82.5 0.01 -0.01 0.00 0 0.07 90 152 563
82.50 GMCR1331E82.5 0.12 0.12 0.07 54 0.16 22 47 0
83.00 GMCR1324E83 0.02 -0.03 0.01 2 0.02 21 29 259
84.00 GMCR1324E84 0.02 -0.06 0.00 0 0.04 43 1 368
85.00 GMCR1318E85 0.01 0.00 0.00 0 0.01 6 0 1,807
85.00 GMCR1324E85 0.03 0.00 0.00 0 0.01 5 20 649
85.00 GMCR1331E85 0.00 0.00 0.00 0 0.10 100 0 0
86.00 GMCR1324E86 0.03 -0.05 0.00 0 0.03 24 20 174
87.00 GMCR1324E87 0.04 0.00 0.00 0 0.03 21 0 35
87.50 GMCR1324E87.5 0.01 -0.04 0.00 0 0.02 5 35 101
87.50 GMCR1331E87.5 0.00 0.00 0.00 0 3.45 1 0 0
90.00 GMCR1318E90 0.01 0.00 0.00 0 0.01 14 0 665
90.00 GMCR1324E90 0.01 0.00 0.00 0 0.04 21 0 25
90.00 GMCR1331E90 0.00 0.00 0.00 0 0.05 30 0 0
92.50 GMCR1324E92.5 0.00 0.00 0.00 0 2.50 10 0 0
95.00 GMCR1318E95 0.05 0.00 0.00 0 0.03 88 0 20
95.00 GMCR1324E95 0.02 0.00 0.00 0 0.04 21 0 40
95.00 GMCR1331E95 0.00 0.00 0.00 0 0.04 21 0 0
97.50 GMCR1324E97.5 0.00 0.00 0.00 0 0.49 21 0 0
100.00 GMCR1324E100 0.00 0.00 0.00 0 0.03 21 0 0
100.00 GMCR1331E100 0.00 0.00 0.00 0 3.45 1 0 0
105.00 GMCR1324E105 0.00 0.00 0.00 0 3.45 1 0 0
105.00 GMCR1331E105 0.00 0.00 0.00 0 3.45 1 0 0
110.00 GMCR1324E110 0.00 0.00 0.00 0 0.00 0 0 0

Put Options: GMCR

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 GMCR1318Q23 0.04 0.00 0.00 0 0.01 100 0 8
24.00 GMCR1318Q24 0.10 0.00 0.00 0 0.01 100 0 214
25.00 GMCR1318Q25 0.05 0.00 0.00 0 0.01 100 0 32
26.00 GMCR1318Q26 0.02 0.00 0.00 0 0.01 100 0 9
27.00 GMCR1318Q27 0.03 0.00 0.00 0 0.01 100 0 164
28.00 GMCR1318Q28 0.06 0.00 0.00 0 0.01 100 0 737
29.00 GMCR1318Q29 0.08 0.00 0.00 0 0.01 100 0 206
30.00 GMCR1318Q30 0.02 0.00 0.00 0 0.01 100 0 750
31.00 GMCR1318Q31 0.08 0.00 0.00 0 0.01 100 0 300
32.00 GMCR1318Q32 0.01 0.00 0.00 0 0.01 100 0 415
33.00 GMCR1318Q33 0.21 0.00 0.00 0 0.01 100 0 263
34.00 GMCR1318Q34 0.01 0.00 0.00 0 0.01 100 0 1,379
35.00 GMCR1318Q35 0.01 0.00 0.00 0 0.01 350 0 5,753
36.00 GMCR1318Q36 0.01 0.00 0.00 0 0.01 100 0 396
37.00 GMCR1318Q37 0.01 0.00 0.00 0 0.01 100 0 890
38.00 GMCR1318Q38 0.01 0.00 0.00 0 0.01 100 0 519
39.00 GMCR1318Q39 0.02 0.00 0.00 0 0.01 100 0 915
40.00 GMCR1318Q40 0.01 0.00 0.00 0 0.01 100 0 1,824
41.00 GMCR1318Q41 0.01 0.00 0.00 0 0.01 100 0 2,126
42.00 GMCR1318Q42 0.02 0.00 0.00 0 0.01 150 0 1,584
42.50 GMCR1318Q42.5 0.02 0.00 0.00 0 0.01 100 0 30
43.00 GMCR1318Q43 0.02 0.00 0.00 0 0.01 96 0 1,862
44.00 GMCR1318Q44 0.01 0.00 0.00 0 0.01 323 0 3,002
45.00 GMCR1318Q45 0.01 0.00 0.00 0 0.01 100 0 6,973
46.00 GMCR1318Q46 0.01 0.00 0.00 0 0.02 220 0 1,849
47.00 GMCR1318Q47 0.01 0.00 0.00 0 0.01 10 0 2,028
47.50 GMCR1318Q47.5 0.00 0.00 0.00 0 0.01 100 0 0
48.00 GMCR1318Q48 0.02 0.00 0.00 0 0.01 100 0 4,482
49.00 GMCR1318Q49 0.02 0.00 0.00 0 0.01 100 0 1,433
50.00 GMCR1318Q50 0.02 0.00 0.00 0 0.01 100 0 9,558
52.50 GMCR1318Q52.5 0.01 0.00 0.00 0 0.01 100 0 11,616
55.00 GMCR1318Q55 0.01 0.00 0.00 0 0.01 100 0 9,267
55.00 GMCR1331Q55 0.00 0.00 0.00 0 0.25 10 0 0
57.50 GMCR1318Q57.5 0.01 0.00 0.00 0 0.01 100 0 2,544
57.50 GMCR1331Q57.5 0.00 0.00 0.00 0 0.57 11 0 0
60.00 GMCR1318Q60 0.01 0.00 0.00 0 0.01 100 0 5,164
60.00 GMCR1324Q60 0.04 0.00 0.00 0 0.02 5 0 5
60.00 GMCR1331Q60 0.14 0.14 0.07 22 0.19 142 3 0
62.50 GMCR1318Q62.5 0.01 0.00 0.00 0 0.01 100 0 1,132
62.50 GMCR1324Q62.5 0.02 0.00 0.00 0 0.06 71 0 50
62.50 GMCR1331Q62.5 0.16 0.16 0.06 25 0.37 25 10 0
65.00 GMCR1318Q65 0.01 0.00 0.00 0 0.01 100 0 2,295
65.00 GMCR1324Q65 0.05 -0.01 0.01 84 0.08 67 163 25
65.00 GMCR1331Q65 0.35 0.35 0.32 11 0.38 2 34 0
67.50 GMCR1318Q67.5 0.01 0.00 0.00 0 0.01 83 0 1,342
67.50 GMCR1324Q67.5 0.06 -0.01 0.05 53 0.13 33 213 37
67.50 GMCR1331Q67.5 0.61 0.61 0.55 22 0.62 2 182 0
70.00 GMCR1318Q70 0.01 0.00 0.00 0 0.01 21 0 3,009
70.00 GMCR1324Q70 0.26 0.22 0.20 64 0.22 2 2646 211
70.00 GMCR1331Q70 1.08 1.08 1.02 22 1.12 2 208 0
72.50 GMCR1318Q72.5 0.02 0.00 0.00 0 0.01 20 0 2,139
72.50 GMCR1324Q72.5 0.92 0.76 0.74 33 0.83 37 1358 410
72.50 GMCR1331Q72.5 2.08 2.08 1.88 33 1.99 2 121 0
73.00 GMCR1324Q73 1.10 0.87 0.94 64 1.06 32 331 508
73.00 GMCR1331Q73 1.71 1.71 2.10 22 2.30 2 24 0
73.50 GMCR1331Q73.5 2.73 2.73 2.35 36 2.48 2 82 0
74.00 GMCR1324Q74 1.61 1.23 1.51 91 1.70 66 325 564
74.00 GMCR1331Q74 2.19 2.19 2.62 34 2.79 36 229 0
74.50 GMCR1331Q74.5 3.05 3.05 2.90 22 3.10 36 33 0
75.00 GMCR1318Q75 0.01 0.00 0.00 0 0.01 5 0 4,594
75.00 GMCR1324Q75 2.47 1.81 2.27 33 2.40 1 280 1,320
75.00 GMCR1331Q75 3.50 3.50 3.20 131 3.45 57 360 0
75.50 GMCR1331Q75.5 3.87 3.87 3.55 10 3.80 11 93 0
76.00 GMCR1324Q76 3.61 2.65 3.10 63 3.30 1 255 1,166
77.00 GMCR1324Q77 4.47 2.70 4.05 63 4.35 70 95 595
77.50 GMCR1318Q77.5 0.01 0.00 0.00 0 0.01 29 0 1,726
77.50 GMCR1324Q77.5 4.90 2.88 3.85 255 4.85 3 2522 2,166
77.50 GMCR1331Q77.5 5.40 5.40 5.10 32 5.35 22 53 0
78.00 GMCR1324Q78 4.09 1.41 5.00 63 5.40 49 182 1,032
79.00 GMCR1324Q79 5.82 2.95 6.00 54 6.40 77 64 796
80.00 GMCR1318Q80 0.36 0.00 0.30 3 0.41 33 0 2
80.00 GMCR1324Q80 7.46 3.61 6.90 71 7.30 127 192 808
80.00 GMCR1331Q80 7.20 7.20 7.25 42 7.60 22 16 0
81.00 GMCR1324Q81 8.45 3.55 7.50 75 9.25 101 78 126
82.00 GMCR1324Q82 2.72 0.00 8.35 1 10.40 57 0 7
82.50 GMCR1318Q82.5 2.65 0.00 2.76 12 2.95 19 0 0
82.50 GMCR1324Q82.5 9.65 2.45 8.60 77 10.75 82 21 119
82.50 GMCR1331Q82.5 9.43 9.43 9.60 22 10.05 22 30 0
83.00 GMCR1324Q83 4.35 0.00 9.35 1 11.40 57 0 23
84.00 GMCR1324Q84 4.45 0.00 10.45 42 12.10 22 0 16
85.00 GMCR1318Q85 5.42 0.00 5.25 64 5.45 48 0 0
85.00 GMCR1324Q85 8.50 0.00 11.30 22 12.90 1 0 60
85.00 GMCR1331Q85 11.85 11.85 11.30 117 12.40 22 10 0
86.00 GMCR1324Q86 0.00 0.00 12.35 1 14.45 22 0 0
87.00 GMCR1324Q87 13.45 5.75 13.35 1 15.75 33 2 15
87.50 GMCR1324Q87.5 0.00 0.00 12.80 57 16.35 32 0 0
87.50 GMCR1331Q87.5 0.00 0.00 12.95 13 16.45 12 0 0
90.00 GMCR1318Q90 0.00 0.00 9.00 75 12.00 75 0 0
90.00 GMCR1324Q90 0.00 0.00 15.30 10 19.05 10 0 0
90.00 GMCR1331Q90 0.00 0.00 16.75 1 18.85 21 0 0
92.50 GMCR1324Q92.5 0.00 0.00 17.80 10 21.75 22 0 0
95.00 GMCR1318Q95 0.00 0.00 13.80 22 17.00 61 0 0
95.00 GMCR1324Q95 0.00 0.00 20.30 10 23.85 10 0 0
95.00 GMCR1331Q95 0.00 0.00 20.50 10 23.75 2 0 0
97.50 GMCR1324Q97.5 0.00 0.00 22.55 10 26.60 10 0 0
100.00 GMCR1324Q100 0.00 0.00 25.30 10 28.80 1 0 0
100.00 GMCR1331Q100 0.00 0.00 25.45 1 28.95 1 0 0
105.00 GMCR1324Q105 0.00 0.00 30.50 1 33.85 1 0 0
105.00 GMCR1331Q105 0.00 0.00 30.45 1 33.95 1 0 0
110.00 GMCR1324Q110 0.00 0.00 0.00 0 0.00 0 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center