Keurig Green Mountain Inc $121.88

up +1.14


22/7/2014 04:00 PM  |  NASDAQ : GMCR  
Industries : Food & Beverage / Processed & Packaged Goods
Last Trade: 121.88
Trade Time: Jul 22 04:00 PM Eastern Daylight Time
Change: 1.14 (0.94 %)
Prev Close: 120.74
Open: 121.25
Bid: 121.87
Ask: 121.88
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 44%
Options:

Call Options: GMCR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 GMCR1425G85 34.35 0.00 35.90 154.0 38.55 30.0 0.0 0
90.00 GMCR1425G90 30.37 1.02 31.00 120.0 33.55 20.0 2.0 2
95.00 GMCR1425G95 24.35 0.00 26.00 130.0 28.55 30.0 0.0 0
99.00 GMCR1425G99 20.40 0.00 21.85 52.0 25.00 26.0 0.0 0
100.00 GMCR1425G100 19.40 0.00 20.85 78.0 23.70 15.0 0.0 0
101.00 GMCR1425G101 13.40 -4.45 19.90 59.0 22.70 15.0 2.0 2
102.00 GMCR1425G102 17.85 0.50 19.00 106.0 21.70 69.0 10.0 10
103.00 GMCR1425G103 16.85 0.00 18.30 47.0 21.00 26.0 0.0 0
104.00 GMCR1425G104 15.90 -0.35 17.45 42.0 19.10 40.0 13.0 0
105.00 GMCR1425G105 15.27 0.02 16.45 64.0 17.05 20.0 2.0 5
106.00 GMCR1425G106 16.78 2.53 15.45 42.0 17.10 40.0 1.0 10
107.00 GMCR1425G107 13.25 0.00 14.45 35.0 16.10 20.0 0.0 0
108.00 GMCR1425G108 12.30 0.00 13.45 31.0 15.10 34.0 0.0 0
109.00 GMCR1425G109 14.15 2.90 12.50 37.0 14.10 241.0 10.0 15
110.00 GMCR1425G110 10.80 0.00 11.55 85.0 13.10 323.0 1.0 21
111.00 GMCR1425G111 13.60 4.30 10.55 38.0 12.10 219.0 10.0 16
112.00 GMCR1425G112 8.45 0.10 9.55 49.0 11.10 236.0 1.0 29
113.00 GMCR1425G113 10.60 3.25 8.60 80.0 10.10 303.0 11.0 58
114.00 GMCR1425G114 6.95 0.50 7.60 86.0 9.10 307.0 8.0 47
115.00 GMCR1425G115 7.71 1.64 6.80 151.0 7.15 450.0 21.0 291
116.00 GMCR1425G116 5.90 1.05 5.85 308.0 6.20 415.0 5.0 213
117.00 GMCR1425G117 3.90 0.00 4.90 428.0 5.25 233.0 54.0 221
118.00 GMCR1425G118 4.75 1.13 4.20 116.0 4.40 35.0 24.0 298
119.00 GMCR1425G119 4.00 0.48 3.40 120.0 3.60 133.0 65.0 156
120.00 GMCR1425G120 2.79 0.49 2.74 21.0 2.89 120.0 193.0 319
121.00 GMCR1425G121 2.10 0.43 2.07 31.0 2.10 2.0 112.0 446
122.00 GMCR1425G122 1.64 0.25 1.53 272.0 1.72 105.0 465.0 265
123.00 GMCR1425G123 1.17 0.13 1.13 89.0 1.25 209.0 191.0 317
124.00 GMCR1425G124 0.86 0.15 0.80 89.0 0.89 27.0 209.0 467
125.00 GMCR1425G125 0.54 0.03 0.55 2.0 0.65 16.0 1241.0 823
126.00 GMCR1425G126 0.40 0.00 0.36 5.0 0.42 10.0 475.0 372
127.00 GMCR1425G127 0.27 0.00 0.24 61.0 0.31 23.0 119.0 419
128.00 GMCR1425G128 0.21 -0.08 0.15 114.0 0.25 133.0 134.0 389
129.00 GMCR1425G129 0.13 -0.10 0.10 20.0 0.16 110.0 43.0 48
130.00 GMCR1425G130 0.15 0.04 0.06 81.0 0.16 449.0 34.0 783
131.00 GMCR1425G131 0.15 0.12 0.04 36.0 0.12 240.0 5.0 6
132.00 GMCR1425G132 0.15 0.13 0.03 31.0 0.17 385.0 15.0 15
133.00 GMCR1425G133 0.01 0.00 0.01 164.0 0.13 301.0 0.0 0
134.00 GMCR1425G134 0.08 -0.06 0.04 27.0 0.11 193.0 5.0 5
135.00 GMCR1425G135 0.03 -0.08 0.05 4.0 0.08 162.0 6.0 361
140.00 GMCR1425G140 0.04 -0.01 0.02 171.0 0.09 135.0 42.0 123
145.00 GMCR1425G145 0.11 0.03 0.04 137.0 0.08 115.0 14.0 45
150.00 GMCR1425G150 0.03 -0.05 0.03 1.0 0.08 136.0 1.0 35
155.00 GMCR1425G155 0.27 0.19 0.02 1.0 0.08 128.0 10.0 14
160.00 GMCR1425G160 0.25 0.17 0.01 1.0 0.08 128.0 2.0 2
165.00 GMCR1425G165 0.36 0.28 0.05 38.0 0.08 120.0 2.0 2
170.00 GMCR1425G170 0.08 0.00 0.02 23.0 0.08 90.0 0.0 0
175.00 GMCR1425G175 0.08 0.00 0.01 223.0 0.08 90.0 0.0 0
180.00 GMCR1425G180 0.08 0.00 0.01 2.0 0.08 92.0 0.0 0
185.00 GMCR1425G185 0.08 0.00 0.01 1.0 0.08 92.0 0.0 0
190.00 GMCR1425G190 0.08 0.00 0.01 14.0 0.08 77.0 0.0 0

Put Options: GMCR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 GMCR1425S85 0.02 0.00 0.00 0.0 0.08 83.0 0.0 0
90.00 GMCR1425S90 0.02 0.00 0.00 0.0 0.05 51.0 0.0 0
95.00 GMCR1425S95 0.02 0.00 0.00 0.0 0.08 95.0 0.0 0
99.00 GMCR1425S99 0.03 0.01 0.03 2.0 0.08 108.0 1.0 36
100.00 GMCR1425S100 0.05 0.03 0.05 1.0 0.08 126.0 1.0 14
101.00 GMCR1425S101 0.21 0.12 0.02 1.0 0.08 122.0 10.0 17
102.00 GMCR1425S102 0.07 -0.02 0.03 102.0 0.08 125.0 2.0 34
103.00 GMCR1425S103 0.45 0.35 0.01 1.0 0.09 130.0 1.0 34
104.00 GMCR1425S104 1.12 1.02 0.02 1.0 0.09 125.0 2.0 2
105.00 GMCR1425S105 0.10 0.00 0.01 2.0 0.09 141.0 2.0 10
106.00 GMCR1425S106 0.05 -0.05 0.04 2.0 0.09 138.0 1.0 28
107.00 GMCR1425S107 0.09 -0.02 0.01 14.0 0.10 135.0 6.0 18
108.00 GMCR1425S108 0.10 -0.01 0.01 1.0 0.10 133.0 21.0 35
109.00 GMCR1425S109 0.07 -0.04 0.04 16.0 0.09 107.0 5.0 34
110.00 GMCR1425S110 0.03 -0.02 0.02 103.0 0.08 101.0 1.0 108
111.00 GMCR1425S111 0.22 0.18 0.04 26.0 0.08 51.0 3.0 75
112.00 GMCR1425S112 0.05 -0.12 0.01 69.0 0.05 42.0 61.0 200
113.00 GMCR1425S113 0.05 -0.06 0.01 209.0 0.09 105.0 3.0 645
114.00 GMCR1425S114 0.07 -0.09 0.03 91.0 0.09 134.0 7.0 923
115.00 GMCR1425S115 0.12 -0.15 0.08 93.0 0.14 321.0 137.0 344
116.00 GMCR1425S116 0.15 -0.28 0.13 115.0 0.21 269.0 111.0 337
117.00 GMCR1425S117 0.28 -0.31 0.23 101.0 0.29 31.0 456.0 756
118.00 GMCR1425S118 0.42 -0.36 0.34 11.0 0.44 1.0 286.0 914
119.00 GMCR1425S119 0.66 -0.48 0.58 5.0 0.66 5.0 354.0 616
120.00 GMCR1425S120 0.91 -0.59 0.86 46.0 0.96 568.0 2961.0 674
121.00 GMCR1425S121 1.27 -0.88 1.21 157.0 1.34 46.0 377.0 263
122.00 GMCR1425S122 1.77 -0.93 1.68 51.0 1.80 25.0 413.0 255
123.00 GMCR1425S123 2.28 -0.61 2.22 100.0 2.37 217.0 1641.0 82
124.00 GMCR1425S124 2.61 -2.09 2.85 90.0 3.05 568.0 10.0 85
125.00 GMCR1425S125 2.93 -1.47 3.60 58.0 3.80 267.0 11.0 107
126.00 GMCR1425S126 4.40 -1.05 4.40 41.0 4.65 522.0 20.0 81
127.00 GMCR1425S127 7.23 0.88 5.30 33.0 5.70 560.0 1.0 27
128.00 GMCR1425S128 6.15 -0.55 6.10 50.0 6.65 506.0 4.0 14
129.00 GMCR1425S129 7.15 0.00 6.30 519.0 7.60 148.0 0.0 0
130.00 GMCR1425S130 10.00 1.95 7.05 397.0 8.55 168.0 1.0 48
131.00 GMCR1425S131 9.05 0.00 8.00 417.0 9.50 32.0 0.0 0
132.00 GMCR1425S132 10.00 0.00 9.00 432.0 10.50 35.0 0.0 0
133.00 GMCR1425S133 11.05 0.00 9.95 402.0 11.50 71.0 0.0 0
134.00 GMCR1425S134 12.05 0.00 10.90 409.0 12.50 24.0 0.0 0
135.00 GMCR1425S135 11.93 -1.12 11.90 350.0 13.50 29.0 1.0 8
140.00 GMCR1425S140 13.10 -4.90 16.45 316.0 18.60 29.0 16.0 20
145.00 GMCR1425S145 22.35 0.00 20.65 11.0 24.50 11.0 0.0 0
150.00 GMCR1425S150 26.60 -1.15 26.45 128.0 29.05 20.0 2.0 2
155.00 GMCR1425S155 32.40 0.00 30.80 5.0 34.90 4.0 0.0 0
160.00 GMCR1425S160 37.25 0.00 36.20 10.0 39.50 11.0 0.0 0
165.00 GMCR1425S165 42.10 0.00 40.75 21.0 44.55 21.0 0.0 0
170.00 GMCR1425S170 47.20 0.00 45.85 21.0 50.00 20.0 0.0 0
175.00 GMCR1425S175 52.20 0.00 50.90 21.0 55.00 20.0 0.0 0
180.00 GMCR1425S180 57.10 0.00 55.85 25.0 60.00 20.0 0.0 0
185.00 GMCR1425S185 62.00 0.00 60.85 25.0 64.70 67.0 0.0 0
190.00 GMCR1425S190 67.00 0.00 65.80 20.0 69.65 10.0 0.0 0
Trading Center