$143.03 +5.32 (3.86%) Keurig Green Mountain Inc - NASDAQ

Oct. 20, 2014 | 04:00 PM
Last Trade: 143.03
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +5.32 (3.86%)
Prev Close: 137.71
Open: 137.62
Bid: 143.02
Ask: 143.03
Options:

Call Options: GMCR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
100.00 GMCR1424J100 36.50 0.00 41.40 60.0 44.15 60.0 0.0 0
105.00 GMCR1424J105 35.35 3.90 36.20 50.0 38.60 72.0 5.0 5
105.00 GMCR1431J105 31.80 0.00 36.45 94.0 39.70 94.0 0.0 0
110.00 GMCR1424J110 26.80 0.00 31.55 30.0 34.15 60.0 0.0 0
110.00 GMCR1431J110 26.60 0.00 32.15 58.0 33.90 54.0 0.0 0
115.00 GMCR1424J115 21.70 0.00 26.85 124.0 29.25 68.0 0.0 0
115.00 GMCR1431J115 21.65 0.00 26.75 64.0 29.10 351.0 0.0 0
116.00 GMCR1431J116 20.75 0.00 25.70 69.0 28.10 351.0 0.0 0
117.00 GMCR1431J117 19.65 0.00 24.75 64.0 27.10 351.0 0.0 0
118.00 GMCR1431J118 18.80 0.00 23.70 69.0 25.90 43.0 0.0 0
119.00 GMCR1424J119 17.90 0.00 22.95 221.0 25.30 218.0 0.0 0
119.00 GMCR1431J119 17.75 0.00 22.80 64.0 25.10 351.0 0.0 0
120.00 GMCR1424J120 11.73 -5.17 21.95 233.0 24.30 221.0 2.0 2
120.00 GMCR1431J120 18.76 1.81 22.15 110.0 23.90 33.0 5.0 11
121.00 GMCR1424J121 17.15 1.40 20.95 124.0 22.55 62.0 1.0 0
121.00 GMCR1431J121 15.80 0.00 20.75 102.0 23.10 353.0 0.0 0
122.00 GMCR1424J122 12.95 -1.90 19.50 191.0 22.40 136.0 3.0 3
122.00 GMCR1431J122 15.15 0.00 19.80 69.0 22.10 351.0 0.0 0
123.00 GMCR1424J123 16.45 2.50 18.90 229.0 21.20 232.0 6.0 6
123.00 GMCR1431J123 14.40 0.00 18.80 97.0 21.10 353.0 0.0 0
124.00 GMCR1424J124 11.20 -1.65 17.90 219.0 19.65 97.0 2.0 2
124.00 GMCR1431J124 14.40 0.00 18.00 97.0 20.10 351.0 0.0 0
125.00 GMCR1424J125 15.45 3.40 17.05 293.0 18.65 99.0 2.0 21
125.00 GMCR1431J125 14.70 1.20 17.40 268.0 19.05 141.0 10.0 102
126.00 GMCR1424J126 14.00 1.95 16.00 310.0 17.65 91.0 10.0 21
126.00 GMCR1431J126 12.40 0.00 16.45 247.0 17.95 64.0 0.0 0
127.00 GMCR1424J127 12.70 2.10 15.00 304.0 17.25 293.0 9.0 9
127.00 GMCR1431J127 12.15 0.60 15.50 375.0 16.90 55.0 10.0 20
128.00 GMCR1424J128 15.70 5.32 14.25 375.0 15.55 10.0 19.0 92
128.00 GMCR1431J128 16.10 5.40 14.65 396.0 15.95 79.0 11.0 20
129.00 GMCR1424J129 4.95 -4.25 13.20 565.0 14.60 43.0 76.0 82
129.00 GMCR1431J129 14.50 4.60 13.90 276.0 15.05 187.0 14.0 20
130.00 GMCR1424J130 10.85 2.55 12.40 182.0 13.65 104.0 2.0 56
130.00 GMCR1431J130 10.00 0.90 13.35 55.0 14.05 242.0 3.0 62
131.00 GMCR1424J131 12.75 5.25 11.40 515.0 12.65 64.0 11.0 93
131.00 GMCR1431J131 9.82 1.47 12.45 201.0 12.95 113.0 1.0 91
132.00 GMCR1424J132 6.90 0.20 10.35 455.0 12.15 405.0 11.0 52
132.00 GMCR1431J132 9.20 1.60 11.60 129.0 12.00 43.0 20.0 141
133.00 GMCR1424J133 9.75 4.05 9.75 369.0 10.80 219.0 3.0 39
133.00 GMCR1431J133 6.00 -1.60 10.90 127.0 11.35 154.0 1.0 78
134.00 GMCR1424J134 9.35 3.45 9.15 71.0 9.60 33.0 48.0 167
134.00 GMCR1431J134 7.85 1.60 10.00 323.0 10.45 62.0 5.0 73
135.00 GMCR1424J135 8.45 4.55 8.25 31.0 8.45 1.0 49.0 296
135.00 GMCR1431J135 8.55 2.70 9.25 122.0 9.65 81.0 40.0 73
136.00 GMCR1424J136 7.70 4.20 7.50 243.0 8.00 289.0 115.0 162
136.00 GMCR1431J136 5.45 0.00 8.50 86.0 8.85 76.0 5.0 60
137.00 GMCR1424J137 6.78 3.22 6.70 154.0 7.00 31.0 3.0 136
137.00 GMCR1431J137 7.82 2.82 7.55 98.0 7.95 62.0 208.0 346
138.00 GMCR1424J138 6.05 3.05 5.90 110.0 6.30 300.0 155.0 97
138.00 GMCR1431J138 7.35 3.50 6.95 161.0 7.35 122.0 13.0 52
139.00 GMCR1424J139 4.75 2.24 5.10 188.0 5.40 31.0 112.0 102
139.00 GMCR1431J139 6.35 3.00 6.25 215.0 6.70 100.0 23.0 54
140.00 GMCR1424J140 4.45 2.34 4.35 2.0 4.55 64.0 553.0 187
140.00 GMCR1431J140 6.00 2.50 5.55 49.0 5.85 21.0 127.0 234
141.00 GMCR1424J141 3.80 2.12 3.55 153.0 3.85 33.0 25.0 59
141.00 GMCR1431J141 5.15 2.00 4.90 525.0 5.25 2.0 56.0 35
142.00 GMCR1424J142 3.32 2.02 3.00 34.0 3.25 93.0 106.0 76
142.00 GMCR1431J142 4.80 2.39 4.35 23.0 4.70 1.0 10.0 78
143.00 GMCR1424J143 2.55 1.37 2.59 205.0 2.83 65.0 250.0 98
143.00 GMCR1431J143 4.14 2.03 3.85 289.0 4.15 22.0 4.0 44
144.00 GMCR1424J144 2.17 1.11 2.02 52.0 2.19 11.0 358.0 45
144.00 GMCR1431J144 2.77 1.08 3.40 22.0 3.60 10.0 6.0 38
145.00 GMCR1424J145 1.75 0.95 1.62 4.0 1.76 23.0 1162.0 450
145.00 GMCR1431J145 3.25 1.84 3.05 43.0 3.30 42.0 54.0 99
146.00 GMCR1424J146 1.39 0.67 1.29 42.0 1.44 31.0 167.0 99
146.00 GMCR1431J146 2.75 0.82 2.60 22.0 2.83 1.0 26.0 20
147.00 GMCR1424J147 1.15 0.60 1.15 1.0 1.19 1.0 154.0 60
147.00 GMCR1431J147 2.25 1.12 2.24 1.0 2.40 1.0 25.0 86
148.00 GMCR1424J148 0.94 0.53 0.81 22.0 0.90 21.0 194.0 81
148.00 GMCR1431J148 2.04 1.04 1.89 34.0 2.08 10.0 14.0 32
149.00 GMCR1424J149 0.74 0.37 0.62 90.0 0.75 31.0 190.0 22
149.00 GMCR1431J149 2.68 1.80 1.71 37.0 1.90 1.0 3.0 10
150.00 GMCR1424J150 0.60 0.24 0.60 17.0 0.62 2.0 1425.0 641
150.00 GMCR1431J150 1.58 0.86 1.46 31.0 1.62 38.0 23.0 30
152.50 GMCR1424J152.5 0.35 0.15 0.27 190.0 0.36 10.0 168.0 54
155.00 GMCR1424J155 0.20 0.06 0.15 321.0 0.25 36.0 102.0 240
155.00 GMCR1431J155 0.73 0.35 0.64 43.0 0.78 21.0 10.0 41
157.50 GMCR1424J157.5 0.16 0.14 0.07 234.0 0.25 133.0 1.0 1
160.00 GMCR1424J160 0.12 0.10 0.01 303.0 0.25 416.0 11.0 12
160.00 GMCR1431J160 0.36 0.10 0.29 22.0 0.36 31.0 29.0 16
165.00 GMCR1424J165 0.20 -0.05 0.03 42.0 0.23 280.0 10.0 20
165.00 GMCR1431J165 0.19 0.12 0.14 35.0 0.25 146.0 16.0 16
170.00 GMCR1424J170 0.25 0.00 0.04 14.0 0.15 213.0 0.0 0
170.00 GMCR1431J170 0.09 0.08 0.04 336.0 0.25 396.0 1.0 1
175.00 GMCR1424J175 0.18 0.00 0.00 0.0 0.09 73.0 0.0 0
175.00 GMCR1431J175 0.25 0.00 0.02 99.0 0.19 206.0 0.0 0
180.00 GMCR1424J180 0.11 0.00 0.00 0.0 0.08 87.0 0.0 0
180.00 GMCR1431J180 0.21 0.00 0.01 10.0 0.14 21.0 0.0 0
185.00 GMCR1424J185 0.08 0.00 0.00 0.0 0.08 97.0 0.0 0
185.00 GMCR1431J185 0.16 0.00 0.00 0.0 0.12 32.0 0.0 0

Put Options: GMCR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
100.00 GMCR1424V100 0.09 0.00 0.00 0.0 0.08 103.0 0.0 0
105.00 GMCR1424V105 0.18 0.00 0.00 0.0 0.09 95.0 0.0 0
105.00 GMCR1431V105 0.25 0.00 0.02 124.0 0.14 67.0 0.0 0
110.00 GMCR1424V110 0.25 0.00 0.05 25.0 0.10 104.0 0.0 0
110.00 GMCR1431V110 0.01 0.00 0.01 22.0 0.24 167.0 0.0 0
115.00 GMCR1424V115 0.13 0.12 0.01 1.0 0.15 142.0 8.0 8
115.00 GMCR1431V115 0.18 0.06 0.01 33.0 0.20 10.0 4.0 360
116.00 GMCR1431V116 1.01 0.88 0.04 25.0 0.25 398.0 5.0 5
117.00 GMCR1431V117 0.11 -0.04 0.05 18.0 0.23 330.0 22.0 7
118.00 GMCR1431V118 0.20 0.04 0.07 22.0 0.24 393.0 20.0 20
119.00 GMCR1424V119 0.09 -0.03 0.01 2.0 0.15 182.0 6.0 38
119.00 GMCR1431V119 0.42 0.22 0.08 33.0 0.21 136.0 10.0 25
120.00 GMCR1424V120 0.16 -0.01 0.01 30.0 0.18 2.0 2.0 568
120.00 GMCR1431V120 0.45 0.07 0.10 53.0 0.25 75.0 4.0 117
121.00 GMCR1424V121 0.28 0.21 0.01 2.0 0.10 1.0 5.0 132
121.00 GMCR1431V121 1.08 0.78 0.09 53.0 0.25 417.0 12.0 18
122.00 GMCR1424V122 0.27 0.16 0.01 2.0 0.10 1.0 5.0 45
122.00 GMCR1431V122 0.53 0.17 0.12 64.0 0.25 234.0 2.0 13
123.00 GMCR1424V123 0.48 0.36 0.01 2.0 0.10 1.0 2.0 99
123.00 GMCR1431V123 0.81 0.00 0.15 43.0 0.25 43.0 1.0 6
124.00 GMCR1424V124 0.05 -0.10 0.04 2.0 0.10 1.0 8.0 158
124.00 GMCR1431V124 0.67 0.16 0.21 3.0 0.26 21.0 4.0 47
125.00 GMCR1424V125 0.13 -0.19 0.05 4.0 0.10 1.0 92.0 82
125.00 GMCR1431V125 0.21 -0.74 0.21 58.0 0.28 10.0 27.0 38
126.00 GMCR1424V126 0.05 -0.31 0.01 2.0 0.21 266.0 54.0 168
126.00 GMCR1431V126 0.85 0.00 0.27 27.0 0.33 10.0 1.0 66
127.00 GMCR1424V127 0.15 -0.37 0.02 106.0 0.15 422.0 64.0 184
127.00 GMCR1431V127 0.75 -0.62 0.32 22.0 0.38 10.0 10.0 78
128.00 GMCR1424V128 0.11 -0.42 0.04 22.0 0.15 358.0 33.0 177
128.00 GMCR1431V128 0.40 -0.84 0.32 259.0 0.64 224.0 30.0 82
129.00 GMCR1424V129 0.14 -0.54 0.04 175.0 0.20 476.0 43.0 70
129.00 GMCR1431V129 0.49 -1.06 0.38 247.0 0.68 107.0 23.0 44
130.00 GMCR1424V130 0.13 -0.55 0.09 64.0 0.17 78.0 831.0 639
130.00 GMCR1431V130 0.57 -1.12 0.46 235.0 0.60 72.0 7.0 49
131.00 GMCR1424V131 0.20 -0.64 0.11 23.0 0.21 73.0 794.0 93
131.00 GMCR1431V131 0.83 -0.80 0.59 64.0 0.90 11.0 10.0 52
132.00 GMCR1424V132 0.21 -0.75 0.17 52.0 0.25 83.0 192.0 157
132.00 GMCR1431V132 1.30 -1.06 0.72 41.0 0.80 31.0 1010.0 54
133.00 GMCR1424V133 0.40 -0.90 0.22 64.0 0.32 73.0 58.0 160
133.00 GMCR1431V133 1.20 -1.23 0.80 261.0 0.95 42.0 10.0 42
134.00 GMCR1424V134 0.33 -1.28 0.29 58.0 0.37 31.0 26.0 140
134.00 GMCR1431V134 1.33 -1.55 0.99 22.0 1.11 32.0 107.0 48
135.00 GMCR1424V135 0.43 -1.31 0.37 93.0 0.52 32.0 163.0 720
135.00 GMCR1431V135 1.25 -1.56 1.18 42.0 1.51 21.0 19.0 82
136.00 GMCR1424V136 0.54 -1.56 0.47 20.0 0.59 22.0 44.0 82
136.00 GMCR1431V136 1.75 -1.50 1.34 60.0 1.49 93.0 9.0 47
137.00 GMCR1424V137 0.70 -1.78 0.64 77.0 0.77 23.0 34.0 211
137.00 GMCR1431V137 1.60 -2.55 1.64 44.0 1.79 41.0 25.0 46
138.00 GMCR1424V138 0.83 -2.17 0.79 87.0 0.93 102.0 26.0 136
138.00 GMCR1431V138 2.34 -2.31 1.91 44.0 2.32 22.0 11.0 612
139.00 GMCR1424V139 1.07 -2.42 1.04 6.0 1.18 18.0 40.0 74
139.00 GMCR1431V139 2.25 -2.90 2.19 97.0 2.36 10.0 6.0 61
140.00 GMCR1424V140 1.30 -3.20 1.27 37.0 1.41 10.0 158.0 107
140.00 GMCR1431V140 5.90 0.00 2.50 312.0 3.05 234.0 11.0 30
141.00 GMCR1424V141 1.70 -3.65 1.62 42.0 1.80 31.0 143.0 132
141.00 GMCR1431V141 3.05 -3.38 2.89 30.0 3.20 32.0 8.0 41
142.00 GMCR1424V142 2.19 -3.93 2.03 42.0 2.23 42.0 44.0 72
142.00 GMCR1431V142 3.85 -2.95 3.40 22.0 3.60 31.0 41.0 43
143.00 GMCR1424V143 2.27 -4.48 2.47 32.0 2.67 46.0 15.0 32
143.00 GMCR1431V143 3.95 -3.20 3.80 49.0 4.05 32.0 1.0 0
144.00 GMCR1424V144 3.41 -3.24 2.91 234.0 3.25 238.0 3.0 31
144.00 GMCR1431V144 4.25 -3.70 4.20 528.0 4.90 93.0 16.0 36
145.00 GMCR1424V145 3.69 -4.31 3.55 106.0 3.85 167.0 56.0 152
145.00 GMCR1431V145 4.75 -5.30 4.85 5.0 5.05 1.0 1.0 63
146.00 GMCR1424V146 3.96 -4.57 4.20 36.0 4.45 172.0 2.0 113
146.00 GMCR1431V146 5.45 -4.05 5.40 362.0 5.80 14.0 5.0 55
147.00 GMCR1424V147 5.12 -4.03 4.90 42.0 5.15 82.0 2.0 24
147.00 GMCR1431V147 6.25 -3.65 6.10 1.0 6.30 1.0 10.0 39
148.00 GMCR1424V148 10.05 0.00 5.55 6.0 5.95 16.0 0.0 0
148.00 GMCR1431V148 12.70 1.90 6.60 413.0 7.05 50.0 5.0 38
149.00 GMCR1424V149 6.72 -4.03 6.30 476.0 6.75 54.0 3.0 10
149.00 GMCR1431V149 11.70 0.00 7.45 63.0 7.90 21.0 0.0 0
150.00 GMCR1424V150 13.58 1.93 7.10 442.0 7.65 62.0 10.0 23
150.00 GMCR1431V150 9.65 -3.05 8.20 411.0 8.65 62.0 10.0 10
152.50 GMCR1424V152.5 13.85 0.00 9.20 261.0 10.10 164.0 0.0 0
155.00 GMCR1424V155 16.05 0.00 10.95 399.0 12.70 339.0 0.0 0
155.00 GMCR1431V155 16.40 0.00 12.30 358.0 12.90 250.0 0.0 0
157.50 GMCR1424V157.5 18.95 0.00 13.35 136.0 14.85 27.0 0.0 0
160.00 GMCR1424V160 21.40 0.00 15.55 279.0 17.35 86.0 0.0 0
160.00 GMCR1431V160 21.35 0.00 15.85 379.0 17.60 75.0 0.0 0
165.00 GMCR1424V165 26.05 0.00 20.85 92.0 22.40 71.0 0.0 0
165.00 GMCR1431V165 26.30 0.00 20.45 246.0 22.75 184.0 0.0 0
170.00 GMCR1424V170 30.85 0.00 25.80 183.0 27.75 169.0 0.0 0
170.00 GMCR1431V170 31.25 0.00 25.40 109.0 27.65 49.0 0.0 0
175.00 GMCR1424V175 36.20 0.00 30.35 74.0 32.60 45.0 0.0 0
175.00 GMCR1431V175 36.20 0.00 30.45 88.0 33.20 104.0 0.0 0
180.00 GMCR1424V180 41.05 0.00 35.55 26.0 37.40 45.0 0.0 0
180.00 GMCR1431V180 40.70 0.00 35.35 118.0 38.50 116.0 0.0 0
185.00 GMCR1424V185 46.05 0.00 40.60 30.0 43.20 60.0 0.0 0
185.00 GMCR1431V185 45.70 0.00 40.05 11.0 42.70 21.0 0.0 0