GMCR

Keurig Green Mountain, Inc. (GMCR) Option Chain

$98.13
*  
0.74
 negative 
0.76%
Get GMCR Alerts
*Delayed - data as of Apr. 16, 2014 
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 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:
Apr 14 | May 14 | Jun 14 | Sep 14 | Jan 15 | Jan 16 | Near Term | All

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 11, 2014 0.02 0 248 GMCR 100.00 Apr 11, 2014 1.25 0 0
Apr 11, 2014 0.12 0 272 GMCR 101.00 Apr 11, 2014 2.08 0 0
Apr 11, 2014 0.02 0 297 GMCR 102.00 Apr 11, 2014 3.83 0 0
Apr 11, 2014 0.12 0 189 GMCR 103.00 Apr 11, 2014 4.90 0 0
Apr 11, 2014 0.03 0 230 GMCR 104.00 Apr 11, 2014 4.74 0 0
Apr 11, 2014 0.01 0 808 GMCR 105.00 Apr 11, 2014 5.80 0 0
Apr 11, 2014 0.04 0 583 GMCR 106.00 Apr 11, 2014 7.13 0 0
Apr 11, 2014 0.02 0 285 GMCR 107.00 Apr 11, 2014 7.85 0 0
Apr 11, 2014 0 GMCR 90.00 Apr 11, 2014 0.01 0 223
Apr 11, 2014 0 GMCR 92.50 Apr 11, 2014 0.09 0 14
Apr 11, 2014 5.97 0 0 GMCR 95.00 Apr 11, 2014 0.06 0 370
Apr 11, 2014 11.50 0 0 GMCR 96.00 Apr 11, 2014 0.41 0 425
Apr 11, 2014 1.20 0 0 GMCR 97.00 Apr 11, 2014 0.04 0 556
Apr 11, 2014 0.40 0 72 GMCR 98.00 Apr 11, 2014 0.01 0 107
Apr 11, 2014 0.07 0 145 GMCR 99.00 Apr 11, 2014 0.81 0 0
Apr 19, 2014 0.18 -0.32 0.31 0.38 9 993 GMCR 100.00 Apr 19, 2014 3.10 2.16 2.36 5 2468
Apr 19, 2014 0.13 -0.17 0.15 0.20 4 371 GMCR 101.00 Apr 19, 2014 2.98 -0.87 2.94 3.50 0 83
Apr 19, 2014 0.11 -0.09 0.07 0.11 15 344 GMCR 102.00 Apr 19, 2014 4.86 0.62 3.85 4.50 2 110
Apr 19, 2014 0.10 0.05 0.01 0.07 1 59 GMCR 103.00 Apr 19, 2014 6.01 0.20 4.80 6.30 3 180
Apr 19, 2014 0.17 0.10 0.09 3 268 GMCR 104.00 Apr 19, 2014 6.80 -0.68 5.75 7.00 10 22
Apr 19, 2014 0.06 0.03 0.02 0.05 6 1286 GMCR 105.00 Apr 19, 2014 7.30 -0.28 6.75 7.25 75 1151
Apr 19, 2014 0.04 0.03 0.06 100 151 GMCR 106.00 Apr 19, 2014 8.75 0.65 7.75 9.00 5 19
Apr 19, 2014 0.04 0.05 0 171 GMCR 107.00 Apr 19, 2014 8.14 8.70 10.30 0 5
Apr 19, 2014 6.72 6.75 8.30 0 10 GMCR 90.00 Apr 19, 2014 0.02 -0.09 0.05 34 2237
Apr 19, 2014 5.53 1.20 4.30 5.85 1 28 GMCR 92.50 Apr 19, 2014 0.06 -0.13 0.03 0.06 110 749
Apr 19, 2014 3.35 0.65 3.85 4.35 7 49 GMCR 94.00 Apr 19, 2014 0.11 -0.30 0.08 0.13 216 472
Apr 19, 2014 2.54 -0.71 3.05 3.40 5 367 GMCR 95.00 Apr 19, 2014 0.28 -0.28 0.15 0.21 87 4467
Apr 19, 2014 2.10 -0.18 2.18 2.50 72 214 GMCR 96.00 Apr 19, 2014 0.89 0.12 0.28 0.34 4 742
Apr 19, 2014 1.26 -0.09 1.28 1.41 2 322 GMCR 97.50 Apr 19, 2014 1.65 0.17 0.70 0.79 3 3229
Apr 19, 2014 0.50 -0.25 0.58 0.66 4 389 GMCR 99.00 Apr 19, 2014 2.85 0.69 1.46 1.61 2 663
Apr 25, 2014 1.53 -0.06 1.63 1.75 1 161 GMCR 100.00 Apr 25, 2014 4.11 -0.89 3.50 3.70 10 273
Apr 25, 2014 1.21 0.11 1.29 1.40 1 94 GMCR 101.00 Apr 25, 2014 6.20 4.15 4.40 0 142
Apr 25, 2014 1.04 0.35 1.01 1.04 30 298 GMCR 102.00 Apr 25, 2014 5.78 0.38 4.90 5.10 2 325
Apr 25, 2014 0.80 0.21 0.79 0.88 4 106 GMCR 103.00 Apr 25, 2014 7.89 5.65 6.25 0 39
Apr 25, 2014 0.81 0.13 0.62 0.71 3 65 GMCR 104.00 Apr 25, 2014 7.07 3.32 6.40 7.20 2 23
Apr 25, 2014 0.44 0.13 0.46 0.59 10 185 GMCR 105.00 Apr 25, 2014 7.45 -3.15 7.30 7.75 10 63
Apr 25, 2014 0.43 0.11 0.35 0.47 0 40 GMCR 106.00 Apr 25, 2014 9.20 2.55 8.20 8.75 10 225
Apr 25, 2014 0.30 -0.08 0.28 0.38 10 138 GMCR 107.00 Apr 25, 2014 8.80 9.10 10.45 0 27
Apr 25, 2014 6.50 7.30 8.70 0 33 GMCR 90.00 Apr 25, 2014 0.46 -0.29 0.45 0.51 5 331
Apr 25, 2014 6.20 7.80 0 GMCR 91.00 Apr 25, 2014 0.85 -0.16 0.52 0.63 1 346
Apr 25, 2014 4.50 6.65 6.95 0 8 GMCR 92.00 Apr 25, 2014 0.70 -0.28 0.65 0.79 5 544
Apr 25, 2014 3.74 -0.31 4.20 4.55 5 56 GMCR 95.00 Apr 25, 2014 1.75 -0.02 1.27 1.44 1 687
Apr 25, 2014 3.60 1.11 3.55 3.85 16 179 GMCR 96.00 Apr 25, 2014 2.05 -1.65 1.58 1.73 24 589
Apr 25, 2014 2.55 0.50 3.05 3.25 7 405 GMCR 97.00 Apr 25, 2014 2.46 -0.26 1.97 2.13 8 396
Apr 25, 2014 2.34 -0.28 2.51 2.65 1 91 GMCR 98.00 Apr 25, 2014 3.60 -0.65 2.41 2.57 1 226
Apr 25, 2014 2.12 0.03 2.00 2.15 9 97 GMCR 99.00 Apr 25, 2014 3.31 -2.07 2.94 3.10 1 245

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.