GMCR

Keurig Green Mountain, Inc. (GMCR) Option Chain

$137.43
*  
0.22
0.16%
Get GMCR Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading GMCR now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
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

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
Dec 20, 2014 0 GMCR 124 Dec 20, 2014 0.11 0 221
Dec 20, 2014 13.00 0 0 GMCR 125 Dec 20, 2014 0.05 0 1203
Dec 20, 2014 11.30 0 0 GMCR 126 Dec 20, 2014 0.14 0 305
Dec 20, 2014 4.75 0 0 GMCR 127 Dec 20, 2014 0.10 0 623
Dec 20, 2014 8.22 0 0 GMCR 128 Dec 20, 2014 0.05 0 121
Dec 20, 2014 7.80 0 0 GMCR 129 Dec 20, 2014 0.20 0 202
Dec 20, 2014 7.79 0 0 GMCR 130 Dec 20, 2014 0.01 0 2607
Dec 20, 2014 7.69 0 0 GMCR 131 Dec 20, 2014 0.08 0 227
Dec 20, 2014 5.99 0 0 GMCR 132 Dec 20, 2014 0.10 0 477
Dec 20, 2014 5.29 0 0 GMCR 133 Dec 20, 2014 0.10 0 451
Dec 20, 2014 3.80 0 0 GMCR 134 Dec 20, 2014 0.01 0 297
Dec 20, 2014 3.44 0 0 GMCR 135 Dec 20, 2014 0.10 0 1007
Dec 20, 2014 2.48 0 0 GMCR 136 Dec 20, 2014 0.06 0 212
Dec 20, 2014 0.92 0 7 GMCR 137 Dec 20, 2014 0.60 0 239
Dec 20, 2014 0.51 0 361 GMCR 138 Dec 20, 2014 0.12 0 0
Dec 20, 2014 0.01 0 413 GMCR 139 Dec 20, 2014 1.30 0 0
Dec 20, 2014 0.04 0 2285 GMCR 140 Dec 20, 2014 2.57 0 0
Dec 20, 2014 0.05 0 443 GMCR 141 Dec 20, 2014 7.80 0 0
Dec 20, 2014 0.07 0 340 GMCR 142 Dec 20, 2014 5.55 0 0
Dec 20, 2014 0.02 0 560 GMCR 143 Dec 20, 2014 6.51 0 0
Dec 20, 2014 0.02 0 1120 GMCR 144 Dec 20, 2014 7.02 0 0
Dec 20, 2014 0.17 0 2134 GMCR 145 Dec 20, 2014 6.58 0 0
Dec 20, 2014 0.04 0 879 GMCR 146 Dec 20, 2014 7.68 0 0
Dec 20, 2014 0.01 0 602 GMCR 147 Dec 20, 2014 9.08 0 0
Dec 20, 2014 0.05 0 578 GMCR 148 Dec 20, 2014 9.67 0 0
Dec 20, 2014 0.05 0 100 GMCR 149 Dec 20, 2014 9.85 0 0
Dec 20, 2014 0.01 0 1730 GMCR 150 Dec 20, 2014 12.06 0 0
Dec 26, 2014 12.65 13.65 0 GMCR 124 Dec 26, 2014 0.25 0
Dec 26, 2014 11.65 12.75 0 GMCR 125 Dec 26, 2014 0.12 0.01 0 95
Dec 26, 2014 10.85 11.70 0 GMCR 126 Dec 26, 2014 0.35 0.25 0 40
Dec 26, 2014 10.45 -0.40 10.10 10.70 5 9 GMCR 127 Dec 26, 2014 0.02 0.02 0 87
Dec 26, 2014 8.75 9.05 9.65 0 17 GMCR 128 Dec 26, 2014 0.01 -0.02 0.02 43 79
Dec 26, 2014 6.90 8.05 8.65 0 41 GMCR 129 Dec 26, 2014 0.13 0.25 0 350
Dec 26, 2014 7.02 7.05 7.65 0 19 GMCR 130 Dec 26, 2014 0.01 -0.09 0.01 2 149
Dec 26, 2014 7.10 5.95 6.70 0 15 GMCR 131 Dec 26, 2014 0.09 0.25 0 99
Dec 26, 2014 5.35 -0.60 5.20 5.65 1 127 GMCR 132 Dec 26, 2014 0.08 0.04 4 110
Dec 26, 2014 4.65 0.47 4.20 4.65 1 25 GMCR 133 Dec 26, 2014 0.09 0.04 0 180
Dec 26, 2014 3.90 3.20 3.70 1 65 GMCR 134 Dec 26, 2014 0.03 -0.18 0.01 8 331
Dec 26, 2014 2.56 -0.49 2.25 2.69 21 117 GMCR 135 Dec 26, 2014 0.02 -0.41 0.01 15 403
Dec 26, 2014 1.82 -0.48 1.25 1.68 2 122 GMCR 136 Dec 26, 2014 0.01 -0.25 0.01 2 242
Dec 26, 2014 0.76 -0.24 0.31 0.65 8 171 GMCR 137 Dec 26, 2014 0.05 -0.51 0.03 25 291
Dec 26, 2014 0.04 -1.07 0.12 32 279 GMCR 138 Dec 26, 2014 0.57 -0.85 0.33 0.93 10 256
Dec 26, 2014 0.55 0.05 0.02 1 379 GMCR 139 Dec 26, 2014 1.50 -0.24 1.22 1.74 7 172
Dec 26, 2014 0.01 -0.28 0.01 23 985 GMCR 140 Dec 26, 2014 2.32 0.34 2.25 2.75 7 124
Dec 26, 2014 0.05 -0.16 0.04 13 418 GMCR 141 Dec 26, 2014 3.38 0.57 3.15 3.75 2 36
Dec 26, 2014 0.05 -0.04 0.03 3 240 GMCR 142 Dec 26, 2014 5.25 2.80 4.80 0 29
Dec 26, 2014 0.02 -0.08 0.01 15 189 GMCR 143 Dec 26, 2014 5.55 -1.30 5.20 5.75 8 76
Dec 26, 2014 0.08 0.05 0.05 12 220 GMCR 144 Dec 26, 2014 7.26 4.80 6.80 0 19
Dec 26, 2014 0.04 0.01 11 1188 GMCR 145 Dec 26, 2014 8.30 5.80 7.80 0 34
Dec 26, 2014 0.11 0.01 0.11 6 214 GMCR 146 Dec 26, 2014 10.01 6.85 8.80 0 55

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.