
Symbol Search

or enter GC* - Gold Futures

Quotes and Charts

YOU ARE HERE: Stocks » Quotes and Charts » Options Quotes

Green Mountain Coffee Roasters (GMCR)

72.93-3.32 (-4.35%) 4:29P EDT (NASDAQ)

Options Quotes as of Thursday, May 23rd, 2013

Select Date:

Stacked

Side by Side

Volatility & Greeks

Spreads

Covered Calls

Expiration: Jun 22 2013

Calls

Strike	Symbol	Type	Bid	Ask	Last	Change	Volume	Open Int
13.00	GMCRF22134130000	Call	58.15	61.60	27.65	-33.25	1	1
14.00	GMCRF22134140000	Call	56.70	60.35	26.00	-33.75	5	0
15.00	GMCRF22134150000	Call	55.65	59.45	21.27	-37.63	4	0
16.00	GMCRF22134160000	Call	54.70	58.30	12.15	-45.75	10	0
17.00	GMCRF22134170000	Call	53.65	57.25	56.90	0	0	0
18.00	GMCRF22134180000	Call	52.70	56.45	57.90	+2	2	0
19.00	GMCRF22134190000	Call	51.60	55.20	56.90	+1.65	3	5
20.00	GMCRF22134200000	Call	50.65	54.50	23.00	-30.9	2	8
21.00	GMCRF22134210000	Call	50.15	53.45	17.00	-35.9	1	0
22.00	GMCRF22134220000	Call	48.65	52.40	53.90	+2	3	0
23.00	GMCRF22134230000	Call	47.75	51.45	15.55	-35.35	1	0
24.00	GMCRF22134240000	Call	46.80	50.30	31.80	-18.1	146	51
25.00	GMCRF22134250000	Call	46.15	49.60	50.90	+1.8	3	836
26.00	GMCRF22134260000	Call	44.75	48.45	22.80	-25.1	10	0
27.00	GMCRF22134270000	Call	44.00	47.45	20.50	-26.4	1	9
28.00	GMCRF22134280000	Call	42.75	46.45	16.90	-29	1	7
29.00	GMCRF22134290000	Call	41.60	45.30	30.05	-15.3	1	11
30.00	GMCRF22134300000	Call	40.65	44.45	48.00	+2.15	1	42
31.00	GMCRF22134310000	Call	39.95	43.40	27.85	-15.7	17	4
32.00	GMCRF22134320000	Call	38.95	42.20	45.29	+3.14	2	47
33.00	GMCRF22134330000	Call	37.70	41.40	42.80	+1.5	800	66
34.00	GMCRF22134340000	Call	36.70	40.40	41.80	+1.9	500	31
35.00	GMCRF22134350000	Call	35.75	39.35	45.80	+6.5	400	212
36.00	GMCRF22134360000	Call	34.70	38.40	34.09	-4.01	7	133
37.00	GMCRF22134370000	Call	33.70	37.35	43.80	+6.65	400	368
38.00	GMCRF22134380000	Call	33.00	36.55	41.40	+3.4	2	231
39.00	GMCRF22134390000	Call	33.35	33.80	40.57	+3.57	4	455
40.00	GMCRF22134400000	Call	32.35	32.80	34.25	-1.75	1	2362
41.00	GMCRF22134410000	Call	31.35	32.35	34.80	0	2	839
42.00	GMCRF22134420000	Call	30.20	30.85	38.52	+5.82	1	515
43.00	GMCRF22134430000	Call	29.25	30.20	37.93	+6.68	4	3608
44.00	GMCRF22134440000	Call	26.65	30.45	35.30	+3.3	2	386
45.00	GMCRF22134450000	Call	27.30	27.75	31.34	0	25	1251
46.00	GMCRF22134460000	Call	26.30	26.80	33.80	+3.8	18	618
47.00	GMCRF22134470000	Call	25.35	25.75	32.98	+3.98	15	383
48.00	GMCRF22134480000	Call	24.50	25.25	22.45	-6.25	3	444
49.00	GMCRF22134490000	Call	23.75	23.95	23.40	-3.6	6	388
50.00	GMCRF22134500000	Call	22.60	23.10	29.00	0	7	1117
52.50	GMCRF22134525000	Call	20.05	21.25	20.65	-5.8	16	1042
55.00	GMCRF22134550000	Call	17.75	17.95	17.50	-3.8	25	3158
57.50	GMCRF22134575000	Call	15.30	15.50	16.60	-4.95	19	793
60.00	GMCRF22134600000	Call	13.00	13.20	12.83	-3.17	164	6589
62.50	GMCRF22134625000	Call	10.70	10.95	11.75	-1.65	5	713
65.00	GMCRF22134650000	Call	8.65	8.85	8.55	-3.3	185	1770
67.50	GMCRF22134675000	Call	6.75	6.95	6.85	-2.65	99	491
70.00	GMCRF22134700000	Call	5.10	5.20	5.20	-2.35	1261	1520
72.50	GMCRF22134725000	Call	3.85	3.95	3.90	-1.47	632	185
75.00	GMCRF22134750000	Call	2.75	2.79	2.75	-1.45	1467	6374
77.50	GMCRF22134775000	Call	1.87	1.91	1.91	-1.14	1127	1763
80.00	GMCRF22134800000	Call	1.25	1.31	1.31	-0.79	1736	3794
82.50	GMCRF22134825000	Call	0.81	0.88	0.83	-0.56	395	1412
85.00	GMCRF22134850000	Call	0.54	0.59	0.56	-0.35	550	2336
90.00	GMCRF22134900000	Call	0.25	0.30	0.26	-0.12	404	2136
95.00	GMCRF22134950000	Call	0.07	0.17	0.11	-0.01	89	748
100.00	GMCRF22133100000	Call	0.03	0.09	0.08	+0.02	46	887
105.00	GMCRF22133105000	Call	0.02	0.05	0.05	+0.03	15	128

Puts

Strike	Symbol	Type	Bid	Ask	Last	Change	Volume	Open Int
13.00	GMCRR22134130000	Put	0.01	0.03	0.05	+0.01	1	212
14.00	GMCRR22134140000	Put	0.01	0.03	0.05	-0.09	4	168
15.00	GMCRR22134150000	Put	0.01	0.03	0.02	-0.02	3	1328
16.00	GMCRR22134160000	Put	0.01	0.03	0.01	-0.13	4	53
17.00	GMCRR22134170000	Put	0.01	0.03	0.08	-0.06	30	497
18.00	GMCRR22134180000	Put	0.01	0.03	0.02	-0.03	9	524
19.00	GMCRR22134190000	Put	0.01	0.03	0.03	-0.02	5	588
20.00	GMCRR22134200000	Put	0.01	0.03	0.01	-0.04	2	393
21.00	GMCRR22134210000	Put	0.01	0.03	0.02	-0.03	5	206
22.00	GMCRR22134220000	Put	0.01	0.03	0.03	0	1	798
23.00	GMCRR22134230000	Put	0.01	0.03	0.04	-0.01	4	814
24.00	GMCRR22134240000	Put	0.01	0.03	0.04	-0.01	2	998
25.00	GMCRR22134250000	Put	0.01	0.03	0.02	-0.01	3	1731
26.00	GMCRR22134260000	Put	0.02	0.03	0.03	0	5	3181
27.00	GMCRR22134270000	Put	0.02	0.03	0.02	-0.01	17	1322
28.00	GMCRR22134280000	Put	0.01	0.03	0.03	0	10	210
29.00	GMCRR22134290000	Put	0.02	0.04	0.03	0	1	428
30.00	GMCRR22134300000	Put	0.01	0.03	0.04	+0.03	16	2768
31.00	GMCRR22134310000	Put	0.01	0.04	0.14	+0.11	7	464
32.00	GMCRR22134320000	Put	0.03	0.04	0.04	0	67	523
33.00	GMCRR22134330000	Put	0.03	0.04	0.02	-0.01	1	690
34.00	GMCRR22134340000	Put	0.02	0.04	0.02	0	2	201
35.00	GMCRR22134350000	Put	0.02	0.04	0.02	-0.02	4	5816
36.00	GMCRR22134360000	Put	0.02	0.05	0.03	0	19	435
37.00	GMCRR22134370000	Put	0.02	0.04	0.03	-0.01	8	536
38.00	GMCRR22134380000	Put	0.02	0.05	0.04	-0.04	9	3754
39.00	GMCRR22134390000	Put	0.01	0.06	0.06	+0.02	5	1610
40.00	GMCRR22134400000	Put	0.01	0.05	0.04	+0.01	53	12147
41.00	GMCRR22134410000	Put	0.01	0.04	0.05	+0.03	18	2471
42.00	GMCRR22134420000	Put	0.01	0.05	0.04	+0.02	2	3954
43.00	GMCRR22134430000	Put	0.01	0.05	0.02	0	5	1480
44.00	GMCRR22134440000	Put	0.02	0.06	0.05	-0.01	3	3980
45.00	GMCRR22134450000	Put	0.02	0.06	0.04	+0.02	4	11802
46.00	GMCRR22134460000	Put	0.03	0.07	0.09	+0.02	2	1832
47.00	GMCRR22134470000	Put	0.03	0.10	0.05	+0.04	302	1440
48.00	GMCRR22134480000	Put	0.04	0.09	0.09	+0.04	1	1919
49.00	GMCRR22134490000	Put	0.08	0.11	0.10	+0.04	202	1786
50.00	GMCRR22134500000	Put	0.08	0.12	0.12	+0.07	343	8639
52.50	GMCRR22134525000	Put	0.12	0.20	0.13	+0.06	34	3181
55.00	GMCRR22134550000	Put	0.17	0.25	0.23	+0.12	169	4753
57.50	GMCRR22134575000	Put	0.30	0.38	0.30	+0.11	441	3628
60.00	GMCRR22134600000	Put	0.48	0.55	0.53	+0.27	386	3657
62.50	GMCRR22134625000	Put	0.75	0.79	0.76	+0.32	496	1044
65.00	GMCRR22134650000	Put	1.16	1.23	1.24	+0.61	670	4351
67.50	GMCRR22134675000	Put	1.73	1.78	1.76	+0.77	996	1811
70.00	GMCRR22134700000	Put	2.53	2.57	2.57	+1.14	5983	5726
72.50	GMCRR22134725000	Put	3.60	3.65	3.60	+1.4	4803	2311
75.00	GMCRR22134750000	Put	4.95	5.10	4.97	+1.74	1886	3681
77.50	GMCRR22134775000	Put	6.55	6.95	6.85	+2.45	592	2293
80.00	GMCRR22134800000	Put	8.65	8.90	9.00	+3.05	269	3224
82.50	GMCRR22134825000	Put	10.50	10.75	10.60	+3.1	114	229
85.00	GMCRR22134850000	Put	12.70	13.10	12.25	+2.13	41	337
90.00	GMCRR22134900000	Put	17.50	17.85	17.40	+2.81	30	291
95.00	GMCRR22134950000	Put	21.80	22.70	24.15	+8.2	36	59
100.00	GMCRR22133100000	Put	27.00	28.40	20.56	-3.24	12	14
105.00	GMCRR22133105000	Put	30.50	33.35	28.15	0	0	0