$145.24 +1.24 (0.86%) Keurig Green Mountain Inc - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 145.24
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +1.24 (0.86%)
Prev Close: 144.00
Open: 143.98
Bid: 145.22
Ask: 145.24
Options:

Call Options: GMCR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
105.00 GMCR1431J105 37.05 0.00 37.75 60.0 40.75 50.0 0.0 0
110.00 GMCR1431J110 32.00 0.00 32.80 70.0 35.80 60.0 0.0 0
115.00 GMCR1431J115 27.70 0.00 27.80 11.0 30.95 85.0 0.0 0
116.00 GMCR1431J116 26.60 0.00 26.75 139.0 30.15 54.0 0.0 0
117.00 GMCR1431J117 25.55 0.00 25.75 285.0 28.45 29.0 0.0 0
118.00 GMCR1431J118 25.20 0.00 24.80 293.0 27.45 39.0 0.0 0
119.00 GMCR1431J119 24.35 0.00 23.80 10.0 26.50 29.0 0.0 0
120.00 GMCR1431J120 24.57 1.22 22.80 289.0 25.65 88.0 1.0 10
121.00 GMCR1431J121 22.35 0.00 21.80 371.0 25.15 101.0 0.0 0
122.00 GMCR1431J122 21.50 0.00 21.60 11.0 23.40 29.0 0.0 0
123.00 GMCR1431J123 20.40 0.00 20.60 11.0 22.65 77.0 0.0 0
124.00 GMCR1431J124 19.40 0.00 19.55 147.0 21.40 50.0 0.0 0
125.00 GMCR1431J125 19.01 0.00 18.60 19.0 20.40 41.0 5.0 107
126.00 GMCR1431J126 17.60 0.00 17.60 175.0 19.60 97.0 0.0 0
127.00 GMCR1431J127 12.15 -4.30 16.80 278.0 18.45 60.0 10.0 20
128.00 GMCR1431J128 16.09 0.39 15.80 376.0 17.50 128.0 25.0 31
129.00 GMCR1431J129 14.50 -0.20 14.70 283.0 16.45 51.0 14.0 20
130.00 GMCR1431J130 14.50 0.75 14.10 257.0 15.50 58.0 3.0 62
131.00 GMCR1431J131 9.82 -2.98 12.80 310.0 14.50 57.0 1.0 91
132.00 GMCR1431J132 9.20 -2.50 12.85 17.0 13.55 116.0 20.0 141
133.00 GMCR1431J133 6.00 -5.25 11.00 511.0 12.60 46.0 1.0 78
134.00 GMCR1431J134 10.62 0.00 10.80 331.0 11.65 50.0 16.0 64
135.00 GMCR1431J135 10.48 0.00 9.85 409.0 11.00 47.0 2.0 78
136.00 GMCR1431J136 9.54 0.00 9.30 19.0 9.85 89.0 2.0 55
137.00 GMCR1431J137 8.65 0.30 8.50 468.0 8.95 30.0 12.0 155
138.00 GMCR1431J138 7.35 0.15 7.65 40.0 7.95 74.0 13.0 62
139.00 GMCR1431J139 6.10 -0.25 6.75 432.0 7.10 58.0 26.0 51
140.00 GMCR1431J140 6.40 0.60 6.30 21.0 6.40 10.0 13.0 325
141.00 GMCR1431J141 6.45 1.70 5.25 550.0 5.65 38.0 11.0 77
142.00 GMCR1431J142 4.16 -0.05 4.55 431.0 4.90 128.0 34.0 87
143.00 GMCR1431J143 3.42 -0.33 4.00 60.0 4.30 34.0 124.0 159
144.00 GMCR1431J144 3.22 -0.33 3.35 154.0 3.65 54.0 259.0 63
145.00 GMCR1431J145 2.85 0.23 2.84 32.0 3.10 40.0 89.0 201
146.00 GMCR1431J146 2.12 -0.17 2.34 51.0 2.67 87.0 11.0 172
147.00 GMCR1431J147 2.16 0.24 1.98 10.0 2.21 41.0 98.0 121
148.00 GMCR1431J148 1.60 -0.01 1.62 10.0 1.81 39.0 64.0 79
149.00 GMCR1431J149 1.18 -0.47 1.34 10.0 1.56 84.0 11.0 17
150.00 GMCR1431J150 1.19 -0.05 1.11 32.0 1.30 18.0 1154.0 244
155.00 GMCR1431J155 0.50 -0.01 0.40 1.0 0.59 36.0 831.0 1,042
160.00 GMCR1431J160 0.17 -0.17 0.16 21.0 0.23 41.0 25.0 132
165.00 GMCR1431J165 0.08 -0.02 0.05 66.0 0.10 31.0 5.0 70
170.00 GMCR1431J170 0.09 0.07 0.02 287.0 0.25 225.0 1.0 1
175.00 GMCR1431J175 0.25 0.00 0.02 99.0 0.25 180.0 0.0 0
180.00 GMCR1431J180 0.23 0.00 0.01 10.0 0.20 159.0 0.0 0
185.00 GMCR1431J185 0.16 0.00 0.00 0.0 0.12 83.0 0.0 0

Put Options: GMCR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
105.00 GMCR1431V105 0.09 0.00 0.02 124.0 0.09 63.0 0.0 0
110.00 GMCR1431V110 0.02 -0.09 0.01 22.0 0.09 41.0 5.0 5
115.00 GMCR1431V115 0.08 -0.01 0.01 33.0 0.08 4.0 1.0 360
116.00 GMCR1431V116 1.01 0.80 0.04 25.0 0.15 10.0 5.0 5
117.00 GMCR1431V117 0.14 -0.10 0.05 18.0 0.18 126.0 22.0 29
118.00 GMCR1431V118 0.20 -0.05 0.01 10.0 0.20 150.0 20.0 20
119.00 GMCR1431V119 0.42 0.17 0.01 14.0 0.24 193.0 10.0 25
120.00 GMCR1431V120 0.11 -0.14 0.04 41.0 0.25 180.0 2.0 117
121.00 GMCR1431V121 1.08 0.83 0.01 41.0 0.25 250.0 12.0 18
122.00 GMCR1431V122 0.53 0.28 0.01 80.0 0.25 230.0 2.0 13
123.00 GMCR1431V123 0.15 -0.10 0.01 1.0 0.25 279.0 10.0 16
124.00 GMCR1431V124 0.12 0.10 0.01 121.0 0.25 267.0 1.0 47
125.00 GMCR1431V125 0.13 0.08 0.05 1.0 0.25 435.0 12.0 70
126.00 GMCR1431V126 0.12 0.06 0.02 132.0 0.25 461.0 5.0 65
127.00 GMCR1431V127 0.30 0.22 0.04 153.0 0.25 467.0 11.0 87
128.00 GMCR1431V128 0.18 0.00 0.06 86.0 0.25 424.0 15.0 112
129.00 GMCR1431V129 0.20 0.00 0.07 149.0 0.25 393.0 14.0 63
130.00 GMCR1431V130 0.17 -0.07 0.09 95.0 0.23 240.0 1.0 74
131.00 GMCR1431V131 0.25 -0.02 0.12 67.0 0.25 226.0 5.0 73
132.00 GMCR1431V132 0.22 -0.11 0.15 87.0 0.25 75.0 120.0 1,058
133.00 GMCR1431V133 0.20 -0.22 0.17 251.0 0.28 41.0 227.0 58
134.00 GMCR1431V134 0.33 -0.08 0.22 185.0 0.33 48.0 210.0 151
135.00 GMCR1431V135 0.35 -0.18 0.28 125.0 0.39 12.0 31.0 134
136.00 GMCR1431V136 0.42 -0.17 0.38 67.0 0.48 53.0 97.0 72
137.00 GMCR1431V137 0.73 -0.20 0.48 147.0 0.62 108.0 30.0 89
138.00 GMCR1431V138 0.70 -0.38 0.62 106.0 0.76 107.0 41.0 651
139.00 GMCR1431V139 1.21 0.09 0.77 50.0 0.95 169.0 5.0 72
140.00 GMCR1431V140 1.21 -0.29 0.98 10.0 1.16 72.0 23.0 97
141.00 GMCR1431V141 1.35 -0.19 1.18 98.0 1.40 148.0 9.0 44
142.00 GMCR1431V142 2.00 -0.24 1.33 8.0 1.57 2.0 4.0 146
143.00 GMCR1431V143 1.90 -0.47 1.84 20.0 2.04 149.0 245.0 128
144.00 GMCR1431V144 2.28 -0.82 2.22 34.0 2.43 125.0 53.0 114
145.00 GMCR1431V145 2.78 -0.42 2.69 144.0 2.91 82.0 78.0 128
146.00 GMCR1431V146 3.80 -0.35 3.15 589.0 3.45 80.0 4.0 40
147.00 GMCR1431V147 4.35 -0.30 3.75 189.0 4.00 90.0 6.0 37
148.00 GMCR1431V148 4.50 -0.90 4.35 115.0 4.70 142.0 12.0 31
149.00 GMCR1431V149 5.75 0.00 5.05 489.0 5.40 82.0 3.0 18
150.00 GMCR1431V150 6.80 -0.20 5.85 155.0 6.15 87.0 4.0 16
155.00 GMCR1431V155 10.95 0.00 10.10 403.0 10.55 137.0 2.0 2
160.00 GMCR1431V160 15.10 0.00 14.70 75.0 15.70 327.0 0.0 0
165.00 GMCR1431V165 19.80 0.00 19.10 62.0 20.60 51.0 0.0 0
170.00 GMCR1431V170 24.85 0.00 24.40 38.0 25.60 78.0 0.0 0
175.00 GMCR1431V175 29.80 0.00 29.50 66.0 30.60 152.0 0.0 0
180.00 GMCR1431V180 34.90 0.00 34.15 118.0 36.10 39.0 0.0 0
185.00 GMCR1431V185 39.30 0.00 39.10 62.0 40.55 96.0 0.0 0