Keurig Green Mountain Inc $94.09

up +0.01


24/4/2014 08:10 PM  |  NASDAQ : GMCR  
Industries : Food & Beverage / Processed & Packaged Goods
Last Trade: 94.09
Trade Time: Apr 24 08:10 PM Eastern Daylight Time
Change: 0.01 (0.01 %)
Prev Close: 94.08
Open: 95.07
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 46%
Options:

Call Options: GMCR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 GMCR1425D70 23.10 0.00 22.10 21.0 24.80 20.0 0.0 0
72.50 GMCR1425D72.5 20.65 0.00 19.75 21.0 22.30 20.0 0.0 0
75.00 GMCR1425D75 18.15 0.00 17.65 20.0 20.25 20.0 0.0 0
80.00 GMCR1425D80 12.85 0.00 12.15 28.0 14.80 28.0 0.0 0
83.00 GMCR1425D83 10.25 0.00 9.15 497.0 11.80 90.0 0.0 0
84.00 GMCR1425D84 9.20 0.00 8.15 503.0 10.75 101.0 0.0 0
85.00 GMCR1425D85 8.25 0.00 7.15 127.0 9.60 170.0 0.0 0
86.00 GMCR1425D86 7.25 0.00 6.25 502.0 8.85 89.0 0.0 0
87.00 GMCR1425D87 6.30 0.00 5.25 596.0 7.90 40.0 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 5.35 0.00 4.35 439.0 6.80 106.0 0.0 0
89.00 GMCR1425D89 4.50 0.00 3.60 490.0 5.80 119.0 0.0 0
90.00 GMCR1425D90 3.95 -0.25 3.75 658.0 4.80 364.0 118.0 32
91.00 GMCR1425D91 7.79 4.39 3.00 541.0 3.60 296.0 1.0 1
92.00 GMCR1425D92 2.54 0.04 2.19 201.0 2.52 358.0 79.0 15
93.00 GMCR1425D93 1.32 -0.78 1.48 9.0 1.61 1.0 27.0 5
94.00 GMCR1425D94 1.04 -0.46 0.88 2.0 0.97 1.0 444.0 303
95.00 GMCR1425D95 0.49 -0.61 0.49 3.0 0.52 7.0 885.0 262
96.00 GMCR1425D96 0.29 -0.40 0.26 2.0 0.32 3.0 146.0 1,200
97.00 GMCR1425D97 0.15 -0.35 0.12 1.0 0.16 3.0 202.0 534
98.00 GMCR1425D98 0.11 -0.19 0.05 54.0 0.12 377.0 102.0 2,143
99.00 GMCR1425D99 0.06 -0.21 0.03 13.0 0.06 100.0 33.0 234
100.00 GMCR1425D100 0.05 -0.10 0.01 15.0 0.45 10.0 14.0 382
101.00 GMCR1425D101 0.04 -0.02 0.01 13.0 0.04 28.0 9.0 538
102.00 GMCR1425D102 0.03 -0.04 0.01 15.0 0.04 21.0 94.0 1,393
103.00 GMCR1425D103 0.04 -0.01 0.01 22.0 0.05 121.0 50.0 484
104.00 GMCR1425D104 0.05 0.00 0.01 2.0 0.05 136.0 35.0 251
105.00 GMCR1425D105 0.03 -0.01 0.01 1.0 0.05 14.0 28.0 254
106.00 GMCR1425D106 0.05 0.03 0.01 2.0 0.05 168.0 18.0 148
107.00 GMCR1425D107 0.02 0.00 0.01 2.0 0.05 346.0 31.0 147
108.00 GMCR1425D108 0.05 0.04 0.01 46.0 0.07 77.0 10.0 195
109.00 GMCR1425D109 0.05 0.04 0.01 5.0 0.07 239.0 3.0 101
110.00 GMCR1425D110 0.07 0.06 0.01 2.0 0.03 2.0 6.0 362
111.00 GMCR1425D111 0.02 0.00 0.01 2.0 0.06 74.0 2.0 56
112.00 GMCR1425D112 0.04 0.00 0.03 10.0 0.09 84.0 5.0 27
113.00 GMCR1425D113 0.39 0.37 0.02 10.0 0.09 74.0 10.0 36
114.00 GMCR1425D114 0.21 0.19 0.02 10.0 0.09 76.0 1.0 79
115.00 GMCR1425D115 0.01 0.00 0.01 8.0 0.09 150.0 5.0 477
116.00 GMCR1425D116 0.08 0.07 0.01 12.0 0.09 314.0 6.0 135
117.00 GMCR1425D117 0.07 0.06 0.01 10.0 0.09 80.0 2.0 22
118.00 GMCR1425D118 1.72 1.71 0.01 10.0 0.09 51.0 1.0 8
119.00 GMCR1425D119 0.21 0.12 0.02 10.0 0.09 74.0 5.0 18
120.00 GMCR1425D120 0.06 0.05 0.01 1.0 0.07 1.0 8.0 102
121.00 GMCR1425D121 0.04 -0.05 0.04 10.0 0.09 69.0 5.0 23
122.00 GMCR1425D122 0.49 0.40 0.01 2.0 0.09 53.0 1.0 4
123.00 GMCR1425D123 0.39 0.30 0.01 2.0 0.07 34.0 20.0 22
124.00 GMCR1425D124 2.75 2.66 0.01 4.0 0.07 21.0 1.0 2
125.00 GMCR1425D125 0.01 -0.06 0.01 3.0 0.01 7.0 5.0 49
126.00 GMCR1425D126 0.25 0.16 0.01 1.0 0.02 5.0 20.0 24
127.00 GMCR1425D127 0.02 -0.07 0.01 1.0 0.02 27.0 21.0 108
130.00 GMCR1425D130 0.05 -0.04 0.01 2.0 0.02 5.0 2.0 26
135.00 GMCR1425D135 0.04 -0.05 0.01 1.0 0.02 5.0 15.0 18
140.00 GMCR1425D140 0.02 -0.07 0.01 1.0 0.02 5.0 10.0 18
145.00 GMCR1425D145 0.03 -0.06 0.03 11.0 0.09 48.0 2.0 4

Put Options: GMCR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 GMCR1425P70 0.09 0.00 0.00 0.0 0.09 45.0 0.0 0
72.50 GMCR1425P72.5 0.09 0.00 0.00 0.0 0.09 43.0 0.0 0
75.00 GMCR1425P75 0.04 0.01 0.00 0.0 0.03 21.0 30.0 46
80.00 GMCR1425P80 0.03 -0.07 0.02 54.0 0.09 43.0 10.0 66
83.00 GMCR1425P83 0.15 0.00 0.01 2.0 0.10 69.0 0.0 0
84.00 GMCR1425P84 0.16 0.00 0.01 122.0 0.13 77.0 0.0 0
85.00 GMCR1425P85 0.04 -0.03 0.01 5.0 0.10 13.0 2.0 313
86.00 GMCR1425P86 0.16 0.13 0.03 139.0 0.18 102.0 10.0 10
87.00 GMCR1425P87 0.09 0.05 0.04 522.0 0.18 112.0 25.0 34
87.50 GMCR1425P87.5 0.39 0.27 0.12 9.0 0.35 12.0 5.0 5
88.00 GMCR1425P88 0.09 -0.08 0.03 39.0 0.08 29.0 3.0 125
89.00 GMCR1425P89 0.14 -0.04 0.03 102.0 0.12 509.0 6.0 174
90.00 GMCR1425P90 0.10 -0.22 0.08 51.0 0.13 21.0 135.0 593
91.00 GMCR1425P91 0.16 -0.34 0.13 854.0 0.22 21.0 115.0 718
92.00 GMCR1425P92 0.29 -0.41 0.29 1.0 0.31 3.0 278.0 677
93.00 GMCR1425P93 0.53 -0.50 0.48 221.0 0.58 813.0 269.0 300
94.00 GMCR1425P94 0.92 -0.58 0.87 78.0 0.95 14.0 378.0 226
95.00 GMCR1425P95 1.50 -0.50 1.44 1.0 1.59 168.0 112.0 1,233
96.00 GMCR1425P96 2.15 -0.50 2.16 44.0 2.37 71.0 129.0 932
97.00 GMCR1425P97 3.71 0.46 2.62 661.0 3.25 82.0 44.0 528
98.00 GMCR1425P98 4.00 0.00 3.50 595.0 4.45 249.0 39.0 411
99.00 GMCR1425P99 4.83 0.20 4.30 500.0 5.25 190.0 10.0 290
100.00 GMCR1425P100 6.02 0.26 5.90 67.0 6.10 97.0 147.0 450
101.00 GMCR1425P101 6.82 -0.20 6.35 432.0 7.20 217.0 21.0 168
102.00 GMCR1425P102 7.90 1.55 7.65 406.0 9.00 346.0 4.0 386
103.00 GMCR1425P103 8.55 0.00 8.30 118.0 10.00 143.0 1.0 71
104.00 GMCR1425P104 6.00 -3.10 9.30 51.0 11.15 37.0 2.0 27
105.00 GMCR1425P105 10.90 0.37 10.35 86.0 11.20 35.0 26.0 66
106.00 GMCR1425P106 11.80 -0.50 11.65 174.0 12.20 36.0 130.0 221
107.00 GMCR1425P107 13.55 1.50 12.25 30.0 13.20 54.0 6.0 27
108.00 GMCR1425P108 13.75 0.09 13.25 10.0 14.45 10.0 6.0 36
109.00 GMCR1425P109 10.20 -3.05 14.15 20.0 16.90 36.0 2.0 25
110.00 GMCR1425P110 16.25 0.60 15.20 35.0 17.05 20.0 2.0 44
111.00 GMCR1425P111 16.60 0.00 16.20 20.0 18.55 20.0 17.0 21
112.00 GMCR1425P112 14.42 -2.63 17.20 10.0 19.90 10.0 1.0 23
113.00 GMCR1425P113 20.50 2.45 18.20 10.0 20.90 10.0 5.0 27
114.00 GMCR1425P114 18.34 0.04 19.20 20.0 21.90 20.0 11.0 17
115.00 GMCR1425P115 20.89 0.84 20.50 20.0 22.35 20.0 2.0 28
116.00 GMCR1425P116 8.55 -11.70 21.20 20.0 23.90 20.0 7.0 6
117.00 GMCR1425P117 21.35 0.00 22.15 10.0 24.45 10.0 0.0 0
118.00 GMCR1425P118 21.17 -1.88 23.20 20.0 25.90 20.0 2.0 9
119.00 GMCR1425P119 13.30 -10.05 24.20 20.0 26.90 20.0 20.0 10
120.00 GMCR1425P120 9.91 -14.44 24.85 20.0 27.80 20.0 2.0 1
121.00 GMCR1425P121 25.00 -0.20 26.20 20.0 28.90 20.0 1.0 16
122.00 GMCR1425P122 26.35 0.00 26.65 10.0 29.35 10.0 0.0 0
123.00 GMCR1425P123 12.90 -14.40 28.20 20.0 30.30 20.0 1.0 16
124.00 GMCR1425P124 28.25 0.00 29.20 10.0 31.30 10.0 0.0 0
125.00 GMCR1425P125 17.37 -11.88 30.20 20.0 32.80 20.0 2.0 2
126.00 GMCR1425P126 30.15 0.00 31.20 10.0 33.50 10.0 0.0 0
127.00 GMCR1425P127 31.20 0.00 31.95 21.0 34.30 10.0 0.0 0
130.00 GMCR1425P130 22.27 -11.98 35.20 20.0 37.90 30.0 2.0 2
135.00 GMCR1425P135 39.05 0.00 39.15 11.0 43.20 21.0 0.0 0
140.00 GMCR1425P140 43.60 0.00 45.10 10.0 47.90 10.0 0.0 0
145.00 GMCR1425P145 48.40 0.00 50.10 10.0 52.90 30.0 0.0 0
Trading Center