GMCR

Keurig Green Mountain, Inc. (GMCR) Option Chain

$142.14
*  
0.09
0.06%
Get GMCR Alerts
*Delayed - data as of Nov. 28, 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
Nov 22, 2014 19.67 0 0 GMCR 128 Nov 22, 2014 0.01 0 271
Nov 22, 2014 0 GMCR 129 Nov 22, 2014 0.04 0 253
Nov 22, 2014 12.00 0 0 GMCR 130 Nov 22, 2014 0.03 0 1742
Nov 22, 2014 17.16 0 0 GMCR 131 Nov 22, 2014 0.02 0 204
Nov 22, 2014 13.20 0 0 GMCR 132 Nov 22, 2014 0.04 0 214
Nov 22, 2014 0 GMCR 133 Nov 22, 2014 0.04 0 637
Nov 22, 2014 21.25 0 0 GMCR 134 Nov 22, 2014 0.01 0 304
Nov 22, 2014 5.85 0 0 GMCR 135 Nov 22, 2014 0.01 0 2059
Nov 22, 2014 15.15 0 0 GMCR 136 Nov 22, 2014 0.02 0 740
Nov 22, 2014 5.95 0 0 GMCR 137 Nov 22, 2014 0.06 0 730
Nov 22, 2014 0.90 0 0 GMCR 138 Nov 22, 2014 0.12 0 1720
Nov 22, 2014 0.71 0 0 GMCR 139 Nov 22, 2014 0.60 0 764
Nov 22, 2014 0.36 0 0 GMCR 140 Nov 22, 2014 0.23 0 2542
Nov 22, 2014 0.02 0 352 GMCR 141 Nov 22, 2014 0.72 0 0
Nov 22, 2014 0.03 0 912 GMCR 142 Nov 22, 2014 2.00 0 0
Nov 22, 2014 0.01 0 369 GMCR 143 Nov 22, 2014 0.93 0 0
Nov 22, 2014 0.25 0 405 GMCR 144 Nov 22, 2014 3.60 0 0
Nov 22, 2014 0.09 0 1421 GMCR 145 Nov 22, 2014 5.95 0 0
Nov 22, 2014 0.10 0 376 GMCR 146 Nov 22, 2014 6.68 0 0
Nov 22, 2014 0.19 0 760 GMCR 147 Nov 22, 2014 6.82 0 0
Nov 22, 2014 0.01 0 323 GMCR 148 Nov 22, 2014 7.20 0 0
Nov 22, 2014 0.05 0 229 GMCR 149 Nov 22, 2014 8.54 0 0
Nov 22, 2014 0.01 0 1548 GMCR 150 Nov 22, 2014 11.25 0 0
Nov 22, 2014 0.02 0 1432 GMCR 152.5 Nov 22, 2014 12.75 0 0
Nov 22, 2014 0.01 0 3791 GMCR 155 Nov 22, 2014 14.60 0 0
Nov 28, 2014 15.55 13.10 14.50 0 2 GMCR 128 Nov 28, 2014 0.08 0.23 0 123
Nov 28, 2014 14.85 12.10 13.80 0 5 GMCR 129 Nov 28, 2014 0.11 0.23 0 61
Nov 28, 2014 11.25 13.05 0 GMCR 130 Nov 28, 2014 0.06 0.11 0 144
Nov 28, 2014 18.78 10.00 12.05 0 22 GMCR 131 Nov 28, 2014 0.07 0.23 0 146
Nov 28, 2014 18.03 9.00 11.00 0 24 GMCR 132 Nov 28, 2014 0.07 0.23 0 292
Nov 28, 2014 19.90 8.05 9.60 0 8 GMCR 133 Nov 28, 2014 0.03 0.23 0 855
Nov 28, 2014 12.45 7.30 9.15 0 28 GMCR 134 Nov 28, 2014 0.16 0.23 0 995
Nov 28, 2014 5.20 6.30 7.95 0 35 GMCR 135 Nov 28, 2014 0.12 0.05 0.13 1 364
Nov 28, 2014 4.95 5.15 7.10 0 73 GMCR 136 Nov 28, 2014 0.01 -0.06 0.02 2 583
Nov 28, 2014 6.10 3.35 4.25 6.00 1 50 GMCR 137 Nov 28, 2014 0.08 0.16 0 244
Nov 28, 2014 4.83 0.63 3.40 4.95 3 1793 GMCR 138 Nov 28, 2014 0.03 -0.05 0.03 22 274
Nov 28, 2014 4.02 0.72 2.35 3.45 1 82 GMCR 139 Nov 28, 2014 0.01 -0.15 0.10 16 258
Nov 28, 2014 1.83 -0.50 1.73 2.66 10 471 GMCR 140 Nov 28, 2014 0.03 -0.22 0.01 0.05 3 457
Nov 28, 2014 0.95 -0.40 0.68 1.26 58 329 GMCR 141 Nov 28, 2014 0.04 -0.73 0.09 30 204
Nov 28, 2014 0.38 -0.44 0.10 0.30 2 504 GMCR 142 Nov 28, 2014 0.12 -0.98 0.05 0.34 3 107
Nov 28, 2014 0.03 -0.44 0.02 0.04 5 253 GMCR 143 Nov 28, 2014 0.66 -0.72 0.35 1.71 2 89
Nov 28, 2014 0.03 -0.23 0.05 6 357 GMCR 144 Nov 28, 2014 2.22 -0.53 0.82 2.54 1 104
Nov 28, 2014 0.03 -0.09 0.03 2 611 GMCR 145 Nov 28, 2014 2.00 -1.40 2.32 3.55 1 145
Nov 28, 2014 0.04 -0.07 0.08 4 206 GMCR 146 Nov 28, 2014 3.54 -4.40 2.65 4.60 2 267
Nov 28, 2014 0.15 0.08 0 69 GMCR 147 Nov 28, 2014 5.00 -2.48 3.55 5.60 1 75
Nov 28, 2014 0.01 -0.56 0.15 10 62 GMCR 148 Nov 28, 2014 5.78 0.72 4.00 6.85 2 48
Nov 28, 2014 0.24 0.24 0 57 GMCR 149 Nov 28, 2014 6.18 -3.22 5.05 7.75 3 129
Nov 28, 2014 0.25 0.22 0.19 20 328 GMCR 150 Nov 28, 2014 7.84 -1.66 6.70 8.60 1 162
Nov 28, 2014 0.01 0.23 0 1116 GMCR 152.5 Nov 28, 2014 11.00 8.45 11.25 0 114
Nov 28, 2014 0.01 -0.02 0.02 1 325 GMCR 155 Nov 28, 2014 12.85 -0.84 12.60 13.65 2 81
    • << first
    • < previous
    • 1
    • next >
    • last >>

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.