Join Now Why Join?
Log In or Login with Facebook
Symbol Search  
or enter GC* - Gold Futures
Quotes and Charts
YOU ARE HERE:  Stocks » Quotes and Charts » Options Quotes
+ Alert
+ Portfolio

Green Mountain Coffee Roasters (GMCR)

76.25-3.76 (-4.70%) 7:17P EDT (NASDAQ) - [Pre-market: 75.00-1.25 (-1.64%) 4:09A EDT]
Options Quotes as of Wednesday, May 22nd, 2013 View Help

Select Date: 

Jun 2013
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 60.90 64.85 27.65 -33.25 1 1
14.00 GMCRF22134140000 Call 59.75 63.85 26.00 -33.75 5 5
15.00 GMCRF22134150000 Call 58.90 62.85 21.27 -37.63 4 2
16.00 GMCRF22134160000 Call 57.90 61.85 12.15 -45.75 10 11
17.00 GMCRF22134170000 Call 56.90 60.85 56.90 0 0 0
18.00 GMCRF22134180000 Call 55.90 59.55 57.90 +2 2 20
19.00 GMCRF22134190000 Call 55.25 58.40 56.90 +1.65 3 5
20.00 GMCRF22134200000 Call 53.90 57.50 23.00 -30.9 2 8
21.00 GMCRF22134210000 Call 52.90 55.35 17.00 -35.9 1 4
22.00 GMCRF22134220000 Call 51.90 54.80 53.90 +2 3 3
23.00 GMCRF22134230000 Call 50.90 54.50 15.55 -35.35 1 41
24.00 GMCRF22134240000 Call 49.90 53.80 31.80 -18.1 146 51
25.00 GMCRF22134250000 Call 49.10 52.90 50.90 +1.8 3 836
26.00 GMCRF22134260000 Call 47.90 50.40 22.80 -25.1 10 57
27.00 GMCRF22134270000 Call 46.90 50.70 20.50 -26.4 1 9
28.00 GMCRF22134280000 Call 45.90 50.00 16.90 -29 1 7
29.00 GMCRF22134290000 Call 45.35 48.40 30.05 -15.3 1 11
30.00 GMCRF22134300000 Call 45.85 46.50 48.00 +2.15 1 42
31.00 GMCRF22134310000 Call 43.55 46.55 27.85 -15.7 17 4
32.00 GMCRF22134320000 Call 42.15 44.40 45.29 +3.14 2 47
33.00 GMCRF22134330000 Call 41.30 43.35 42.80 +1.5 800 66
34.00 GMCRF22134340000 Call 39.90 43.55 41.80 +1.9 500 31
35.00 GMCRF22134350000 Call 39.30 42.85 45.80 +6.5 400 212
36.00 GMCRF22134360000 Call 38.10 40.75 34.09 -4.01 7 133
37.00 GMCRF22134370000 Call 37.15 40.40 43.80 +6.65 400 368
38.00 GMCRF22134380000 Call 38.00 38.40 41.40 +3.4 2 231
39.00 GMCRF22134390000 Call 37.00 37.30 40.57 +3.57 4 455
40.00 GMCRF22134400000 Call 36.00 36.30 39.16 +3.16 3 2362
41.00 GMCRF22134410000 Call 35.00 35.50 34.80 0 2 839
42.00 GMCRF22134420000 Call 32.70 34.45 38.52 +5.82 1 515
43.00 GMCRF22134430000 Call 31.25 34.45 37.93 +6.68 4 3608
44.00 GMCRF22134440000 Call 32.00 32.50 35.30 +3.3 2 386
45.00 GMCRF22134450000 Call 30.95 31.50 31.34 0 25 1272
46.00 GMCRF22134460000 Call 30.00 30.35 33.80 +3.8 18 618
47.00 GMCRF22134470000 Call 29.00 29.50 32.98 +3.98 15 388
48.00 GMCRF22134480000 Call 28.20 28.40 28.70 0 1 445
49.00 GMCRF22134490000 Call 27.15 27.25 27.00 0 8 394
50.00 GMCRF22134500000 Call 26.00 26.45 29.00 0 7 1111
52.50 GMCRF22134525000 Call 23.55 23.85 26.45 0 4 1046
55.00 GMCRF22134550000 Call 21.20 21.40 21.30 0 4 3159
57.50 GMCRF22134575000 Call 18.65 18.95 21.55 0 2 793
60.00 GMCRF22134600000 Call 16.30 16.55 16.00 0 24 6592
62.50 GMCRF22134625000 Call 13.95 14.20 13.40 0 14 724
65.00 GMCRF22134650000 Call 11.65 11.85 11.85 0 22 1783
67.50 GMCRF22134675000 Call 9.50 9.70 9.50 0 8 498
70.00 GMCRF22134700000 Call 7.55 7.65 7.55 0 93 1484
72.50 GMCRF22134725000 Call 5.60 5.80 5.37 0 37 179
75.00 GMCRF22134750000 Call 4.20 4.35 4.20 0 565 6218
77.50 GMCRF22134775000 Call 3.05 3.10 3.05 0 830 1401
80.00 GMCRF22134800000 Call 2.07 2.15 2.10 0 1400 3603
82.50 GMCRF22134825000 Call 1.35 1.43 1.39 0 722 1334
85.00 GMCRF22134850000 Call 0.91 0.94 0.91 0 405 2378
90.00 GMCRF22134900000 Call 0.34 0.39 0.38 0 290 2138
95.00 GMCRF22134950000 Call 0.11 0.16 0.12 0 109 705
100.00 GMCRF22133100000 Call 0.04 0.08 0.06 0 60 902
105.00 GMCRF22133105000 Call 0.02 0.05 0.05 +0.03 9 128

Puts

Strike Symbol Type Bid Ask Last Change Volume Open Int
13.00 GMCRR22134130000 Put 0.01 0.04 0.05 +0.01 1 212
14.00 GMCRR22134140000 Put 0.01 0.14 0.05 -0.09 4 168
15.00 GMCRR22134150000 Put 0.01 0.04 0.02 -0.02 3 1328
16.00 GMCRR22134160000 Put 0.01 0.14 0.01 -0.13 4 53
17.00 GMCRR22134170000 Put 0.01 0.14 0.08 -0.06 30 497
18.00 GMCRR22134180000 Put 0.01 0.05 0.02 -0.03 9 524
19.00 GMCRR22134190000 Put 0.01 0.05 0.03 -0.02 5 588
20.00 GMCRR22134200000 Put 0.01 0.05 0.01 -0.04 2 393
21.00 GMCRR22134210000 Put 0.01 0.05 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 0.05 0.04 -0.01 4 814
24.00 GMCRR22134240000 Put 0.01 0.05 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 0.02 -0.01 3 3181
27.00 GMCRR22134270000 Put 0.02 0.03 0.02 -0.01 17 1322
28.00 GMCRR22134280000 Put 0.01 0.03 0.02 -0.01 10 210
29.00 GMCRR22134290000 Put 0.02 0.03 0.03 0 1 428
30.00 GMCRR22134300000 Put 0.01 0.03 0.03 +0.02 1 2768
31.00 GMCRR22134310000 Put 0.01 0.03 0.14 +0.11 7 464
32.00 GMCRR22134320000 Put 0.01 0.03 0.04 0 67 521
33.00 GMCRR22134330000 Put 0.01 0.03 0.03 0 111 743
34.00 GMCRR22134340000 Put 0.02 0.03 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 0.04 0.03 0 19 421
37.00 GMCRR22134370000 Put 0.01 0.04 0.03 -0.01 8 536
38.00 GMCRR22134380000 Put 0.01 0.08 0.04 -0.04 9 3754
39.00 GMCRR22134390000 Put 0.02 0.04 0.04 0 50 1639
40.00 GMCRR22134400000 Put 0.01 0.04 0.03 0 588 12273
41.00 GMCRR22134410000 Put 0.01 0.05 0.02 0 1 2471
42.00 GMCRR22134420000 Put 0.01 0.05 0.02 0 5 3949
43.00 GMCRR22134430000 Put 0.02 0.05 0.02 0 5 1475
44.00 GMCRR22134440000 Put 0.01 0.06 0.05 -0.01 1 3980
45.00 GMCRR22134450000 Put 0.02 0.05 0.02 0 9 11803
46.00 GMCRR22134460000 Put 0.01 0.07 0.05 -0.02 10 1832
47.00 GMCRR22134470000 Put 0.01 0.07 0.01 0 5 1440
48.00 GMCRR22134480000 Put 0.01 0.08 0.05 0 2 1919
49.00 GMCRR22134490000 Put 0.05 0.07 0.06 0 5 1786
50.00 GMCRR22134500000 Put 0.01 0.08 0.05 0 30 8644
52.50 GMCRR22134525000 Put 0.07 0.11 0.06 -0.01 1 3181
55.00 GMCRR22134550000 Put 0.11 0.14 0.10 -0.01 5 4753
57.50 GMCRR22134575000 Put 0.16 0.19 0.19 0 71 3635
60.00 GMCRR22134600000 Put 0.25 0.28 0.26 0 281 3559
62.50 GMCRR22134625000 Put 0.38 0.42 0.44 0 51 1032
65.00 GMCRR22134650000 Put 0.59 0.65 0.63 0 2155 2363
67.50 GMCRR22134675000 Put 0.91 0.98 0.99 0 686 1842
70.00 GMCRR22134700000 Put 1.42 1.48 1.43 0 2510 4500
72.50 GMCRR22134725000 Put 2.13 2.23 2.20 0 521 2331
75.00 GMCRR22134750000 Put 3.15 3.25 3.23 0 2324 2975
77.50 GMCRR22134775000 Put 4.35 4.50 4.40 0 598 2471
80.00 GMCRR22134800000 Put 5.90 6.05 5.95 0 437 3303
82.50 GMCRR22134825000 Put 7.70 7.85 7.50 0 50 233
85.00 GMCRR22134850000 Put 9.80 10.00 10.12 0 88 298
90.00 GMCRR22134900000 Put 14.15 14.30 14.59 0 34 265
95.00 GMCRR22134950000 Put 18.90 19.75 15.95 0 37 48
100.00 GMCRR22133100000 Put 23.80 24.15 20.56 -3.24 12 14
105.00 GMCRR22133105000 Put 28.15 29.90 28.15 0 0 0