GMCR

Keurig Green Mountain, Inc. (GMCR) Option Chain

$134.73
*  
1.82
1.33%
Get GMCR Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading GMCR now
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
Aug 22, 2014 6.50 0 0 GMCR 122.00 Aug 22, 2014 0.06 0 477
Aug 22, 2014 4.38 0 0 GMCR 123.00 Aug 22, 2014 0.05 0 152
Aug 22, 2014 3.50 0 0 GMCR 124.00 Aug 22, 2014 0.18 0 376
Aug 22, 2014 3.90 0 0 GMCR 125.00 Aug 22, 2014 0.02 0 440
Aug 22, 2014 4.28 0 0 GMCR 126.00 Aug 22, 2014 0.04 0 456
Aug 22, 2014 6.87 0 0 GMCR 127.00 Aug 22, 2014 0.03 0 398
Aug 22, 2014 5.84 0 0 GMCR 128.00 Aug 22, 2014 0.04 0 214
Aug 22, 2014 0.57 0 0 GMCR 129.00 Aug 22, 2014 0.21 0 184
Aug 22, 2014 4.27 0 0 GMCR 130.00 Aug 22, 2014 0.09 0 630
Aug 22, 2014 1.03 0 0 GMCR 131.00 Aug 22, 2014 0.11 0 371
Aug 22, 2014 1.94 0 0 GMCR 132.00 Aug 22, 2014 0.02 0 733
Aug 22, 2014 0.40 0 1 GMCR 133.00 Aug 22, 2014 0.73 0 673
Aug 22, 2014 0.14 0 565 GMCR 134.00 Aug 22, 2014 0.32 0
Aug 22, 2014 0.56 0 1283 GMCR 135.00 Aug 22, 2014 0.95 0
Aug 22, 2014 0.21 0 770 GMCR 136.00 Aug 22, 2014 0.90 0
Aug 22, 2014 0.10 0 509 GMCR 137.00 Aug 22, 2014 2.80 0
Aug 22, 2014 0.04 0 101 GMCR 138.00 Aug 22, 2014 0
Aug 22, 2014 0.15 0 164 GMCR 139.00 Aug 22, 2014 0
Aug 22, 2014 0.05 0 289 GMCR 140.00 Aug 22, 2014 5.10 0 0
Aug 22, 2014 0.01 0 52 GMCR 141.00 Aug 22, 2014 0
Aug 22, 2014 0.02 0 5 GMCR 142.00 Aug 22, 2014 0
Aug 22, 2014 0 GMCR 143.00 Aug 22, 2014 0
Aug 22, 2014 0.20 0 1 GMCR 144.00 Aug 22, 2014 0
Aug 22, 2014 0.50 0 15 GMCR 145.00 Aug 22, 2014 0
Aug 29, 2014 13.65 12.20 14.75 0 74 GMCR 122.00 Aug 29, 2014 0.05 0.25 0 354
Aug 29, 2014 11.79 0.34 11.30 12.25 5 906 GMCR 123.00 Aug 29, 2014 0.10 0.14 0 126
Aug 29, 2014 10.20 10.55 12.75 0 65 GMCR 124.00 Aug 29, 2014 0.04 -0.07 0.14 26 272
Aug 29, 2014 10.45 -1.25 9.40 10.10 3 153 GMCR 125.00 Aug 29, 2014 0.06 0.01 0.08 21 1130
Aug 29, 2014 10.56 8.25 10.75 0 86 GMCR 126.00 Aug 29, 2014 0.05 -0.07 0.04 0.10 5 191
Aug 29, 2014 9.20 -0.47 7.25 8.15 0 90 GMCR 127.00 Aug 29, 2014 0.09 -0.03 0.04 0.09 15 601
Aug 29, 2014 6.77 -1.78 6.35 7.05 1 904 GMCR 128.00 Aug 29, 2014 0.11 -0.01 0.04 0.14 5 441
Aug 29, 2014 6.05 0.30 5.35 6.15 5 35 GMCR 129.00 Aug 29, 2014 0.12 -0.03 0.05 0.14 5 590
Aug 29, 2014 5.63 -0.97 4.60 5.00 1 630 GMCR 130.00 Aug 29, 2014 0.14 -0.09 0.11 0.19 37 977
Aug 29, 2014 5.87 3.55 4.15 0 144 GMCR 131.00 Aug 29, 2014 0.25 -0.06 0.18 0.30 2 867
Aug 29, 2014 3.47 -1.18 2.75 3.25 3 363 GMCR 132.00 Aug 29, 2014 0.45 0.05 0.31 0.41 20 424
Aug 29, 2014 2.48 -1.52 2.11 2.42 20 354 GMCR 133.00 Aug 29, 2014 0.69 0.16 0.51 0.65 20 115
Aug 29, 2014 1.65 -1.35 1.54 1.72 1 363 GMCR 134.00 Aug 29, 2014 0.91 0.17 0.88 0.98 20 166
Aug 29, 2014 1.02 -1.48 1.00 1.18 20 1020 GMCR 135.00 Aug 29, 2014 1.46 0.33 1.30 1.40 15 209
Aug 29, 2014 0.89 -0.97 0.66 0.79 7 372 GMCR 136.00 Aug 29, 2014 1.88 0.28 1.83 2.37 15 57
Aug 29, 2014 0.61 -0.74 0.39 0.52 4 782 GMCR 137.00 Aug 29, 2014 1.95 2.55 3.20 0 60
Aug 29, 2014 0.69 -0.31 0.25 0.36 3 649 GMCR 138.00 Aug 29, 2014 3.24 3.30 4.05 0 52
Aug 29, 2014 0.27 -0.47 0.18 0.28 10 345 GMCR 139.00 Aug 29, 2014 3.50 4.95 0
Aug 29, 2014 0.35 -0.18 0.13 0.18 22 1416 GMCR 140.00 Aug 29, 2014 4.10 4.10 5.95 0 35
Aug 29, 2014 0.07 -0.08 0.02 0.12 1 618 GMCR 145.00 Aug 29, 2014 10.50 2.06 8.50 10.85 2 3

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.