GMCR

Keurig Green Mountain, Inc. (GMCR) Option Chain

$94.08
*  
4.59
 negative 
4.65%
Get GMCR Alerts
*Delayed - data as of Apr. 23, 2014 
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    GMCR After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.


GMCR Options:  Type:

Option Chain for Keurig Green Mountain, Inc. ( GMCR)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
Apr 19, 2014 0.18 0 2011 GMCR 100.00 Apr 19, 2014 1.38 0 0
Apr 19, 2014 0.05 0 750 GMCR 101.00 Apr 19, 2014 2.20 0 0
Apr 19, 2014 0.09 0 350 GMCR 102.00 Apr 19, 2014 3.75 0 0
Apr 19, 2014 0.05 0 60 GMCR 103.00 Apr 19, 2014 4.59 0 0
Apr 19, 2014 13.06 0 0 GMCR 85.00 Apr 19, 2014 0.25 0 1705
Apr 19, 2014 28.00 0 0 GMCR 87.50 Apr 19, 2014 0.11 0 587
Apr 19, 2014 8.52 0 0 GMCR 90.00 Apr 19, 2014 0.01 0 2034
Apr 19, 2014 5.95 0 0 GMCR 92.50 Apr 19, 2014 0.01 0 586
Apr 19, 2014 4.46 0 0 GMCR 94.00 Apr 19, 2014 0.09 0 729
Apr 19, 2014 3.26 0 0 GMCR 95.00 Apr 19, 2014 0.07 0 4477
Apr 19, 2014 2.48 0 0 GMCR 96.00 Apr 19, 2014 0.03 0 769
Apr 19, 2014 0.98 0 0 GMCR 97.50 Apr 19, 2014 0.66 0 4007
Apr 19, 2014 0.03 0 588 GMCR 99.00 Apr 19, 2014 0.72 0 0
Apr 25, 2014 0.20 -0.72 0.10 0.15 1 370 GMCR 100.00 Apr 25, 2014 5.00 2.72 5.75 6.30 1 496
Apr 25, 2014 0.27 -0.33 0.05 0.12 1 554 GMCR 101.00 Apr 25, 2014 7.02 4.14 6.25 7.20 18 173
Apr 25, 2014 0.05 -0.38 0.05 0.09 1 1498 GMCR 102.00 Apr 25, 2014 6.35 2.70 7.15 8.20 11 376
Apr 25, 2014 0.05 -0.20 0.03 0.05 15 478 GMCR 103.00 Apr 25, 2014 8.55 4.95 8.25 9.30 1 71
Apr 25, 2014 8.25 10.85 0 GMCR 85.00 Apr 25, 2014 0.07 -0.04 0.01 0.10 10 313
Apr 25, 2014 7.25 9.85 0 GMCR 86.00 Apr 25, 2014 0.16 0.03 0.21 0 10
Apr 25, 2014 6.30 8.90 0 GMCR 87.00 Apr 25, 2014 0.09 0.04 0.15 0 34
Apr 25, 2014 0 GMCR 87.50 Apr 25, 2014 0.39 0 5
Apr 25, 2014 5.35 7.05 0 GMCR 88.00 Apr 25, 2014 0.17 0.08 0.16 10 42
Apr 25, 2014 4.50 6.25 0 GMCR 89.00 Apr 25, 2014 0.23 0.14 0.18 0.24 1 20
Apr 25, 2014 8.16 4.20 5.15 0 32 GMCR 90.00 Apr 25, 2014 0.35 0.23 0.28 0.36 1 437
Apr 25, 2014 7.79 3.40 4.25 0 1 GMCR 91.00 Apr 25, 2014 0.52 0.49 0.44 0.51 3 379
Apr 25, 2014 2.50 -2.00 2.62 3.15 8 8 GMCR 92.00 Apr 25, 2014 0.44 0.29 0.67 0.77 11 550
Apr 25, 2014 2.10 2.05 2.19 5 GMCR 93.00 Apr 25, 2014 1.20 0.99 0.98 1.08 31 97
Apr 25, 2014 1.65 1.50 1.63 14 GMCR 94.00 Apr 25, 2014 1.20 0.92 1.40 1.53 10 77
Apr 25, 2014 1.95 -3.80 1.02 1.14 24 57 GMCR 95.00 Apr 25, 2014 1.27 0.89 1.93 2.10 10 802
Apr 25, 2014 0.82 -2.34 0.70 0.77 29 247 GMCR 96.00 Apr 25, 2014 2.46 1.93 2.58 2.73 13 730
Apr 25, 2014 0.71 -2.20 0.43 0.52 6 461 GMCR 97.00 Apr 25, 2014 3.15 2.30 3.30 3.55 13 481
Apr 25, 2014 0.44 -1.50 0.27 0.34 10 193 GMCR 98.00 Apr 25, 2014 3.80 2.54 4.00 4.45 40 378
Apr 25, 2014 0.26 -1.12 0.16 0.25 50 170 GMCR 99.00 Apr 25, 2014 4.05 2.35 4.80 5.35 12 296

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.