Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 7:12AM ET - U.S. Markets open in 2 hours and 18 minutes. Dow  1.29% Nasdaq  0.00%

Green Mountain Coffee Roasters Inc. (GMCR)

On Nov 23: 65.44   0.00 (0.00%)

MORE ON GMCR

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Options Get Options for:
View By Expiration: Dec 09 | Jan 10 | Mar 10 | Jun 10 | Jan 11 | Jan 12 CALL OPTIONS Expire at close Fri, Dec 18, 2009 Strike Symbol Last Chg Bid Ask Vol Open Int 20.00 GCQLD.X 82.80 0.00 N/A N/A 8 18 22.50 GCQLX.X 80.30 0.00 N/A N/A 17 27 25.00 GCQLE.X 80.20 0.00 N/A N/A 1 11 30.00 GCQLF.X 72.80 0.00 N/A N/A 4 15 30.00 QGMLF.X 39.70 0.00 N/A N/A 6 3 35.00 GCQLG.X 70.20 0.00 N/A N/A 11 22 35.00 QGMLG.X 33.50 0.00 N/A N/A 10 10 40.00 QGMLH.X 26.50 0.00 N/A N/A 1 21 45.00 GCQLI.X 54.30 0.00 N/A N/A 10 172 45.00 QGMLI.X 27.72 0.00 N/A N/A 2 30 50.00 GCQLJ.X 46.90 0.00 N/A N/A 6 55 50.00 QGMLJ.X 14.60 0.00 N/A N/A 100 294 55.00 GCQLK.X 53.00 0.00 N/A N/A 1 34 55.00 QGMLK.X 10.06 0.00 N/A N/A 7 176 60.00 GCQLL.X 41.50 0.00 N/A N/A 10 135 60.00 QGMLL.X 6.70 0.00 N/A N/A 70 2,449 65.00 GCQLM.X 36.60 0.00 N/A N/A 10 40 65.00 QGMLM.X 3.30 0.00 N/A N/A 217 2,306 70.00 GCQLN.X 25.10 0.00 N/A N/A 4 93 70.00 QGMLN.X 1.30 0.00 N/A N/A 992 5,029 75.00 GCQLO.X 39.50 0.00 N/A N/A 1 76 75.00 QGMLO.X 0.50 0.00 N/A N/A 259 2,740 80.00 GCQLP.X 21.80 0.00 N/A N/A 1 211 80.00 QGMLP.X 0.20 0.00 N/A N/A 251 1,365 85.00 GCQLQ.X 13.00 0.00 N/A N/A 3 121 85.00 QGMLQ.X 0.10 0.00 N/A N/A 17 1,006 90.00 GCQLR.X 23.60 0.00 N/A N/A 4 97 90.00 QGMLR.X 0.03 0.00 N/A N/A 127 896 95.00 GCQLS.X 5.60 0.00 N/A N/A 4 395 95.00 QGMLS.X 0.05 0.00 N/A N/A 20 348 100.00 GCQLT.X 13.20 0.00 N/A N/A 4 133 100.00 QGMLT.X 0.03 0.00 N/A N/A 10 1,116 105.00 GCQLY.X 5.00 0.00 N/A N/A 40 75 105.00 QGMLA.X 0.40 0.00 N/A N/A 135 766 110.00 GCQLZ.X 3.80 0.00 N/A N/A 5 91 110.00 QGMLB.X 0.15 0.00 N/A N/A 30 61 115.00 GQMLC.X 0.50 0.00 N/A N/A 78 143 120.00 GQMLD.X 8.00 0.00 N/A N/A 10 130 125.00 GQMLV.X 0.15 0.00 N/A N/A 15 66 130.00 GQMLZ.X 0.60 0.00 N/A N/A 3 56 135.00 GQMLG.X 0.20 0.00 N/A N/A 9 90 140.00 GQMLH.X 1.55 0.00 N/A N/A 30 110 145.00 GQMLI.X 0.30 0.00 N/A N/A 15 154 150.00 GQMLJ.X 0.40 0.00 N/A N/A 20 123 155.00 GQMLK.X 0.60 0.00 N/A N/A 30 100 160.00 GQMLL.X 0.45 0.00 N/A N/A 20 101 165.00 GQMLM.X 0.30 0.00 N/A N/A 10 20 170.00 GQMLN.X 0.25 0.00 N/A N/A 10 61 PUT OPTIONS Expire at close Fri, Dec 18, 2009 Strike Symbol Last Chg Bid Ask Vol Open Int 22.50 QGMXX.X 0.05 0.00 N/A N/A 10 61 25.00 GCQXE.X N/A 0.00 N/A N/A 0 26 25.00 QGMXE.X 0.05 0.00 N/A N/A 20 87 30.00 GCQXF.X 0.45 0.00 N/A N/A 0 70 30.00 QGMXF.X 0.05 0.00 N/A N/A 3 200 35.00 GCQXG.X 0.75 0.00 N/A N/A 10 22 35.00 QGMXG.X 0.05 0.00 N/A N/A 71 601 40.00 GCQXH.X 1.20 0.00 N/A N/A 10 40 40.00 QGMXH.X 0.03 0.00 N/A N/A 10 1,253 45.00 GCQXI.X 0.65 0.00 N/A N/A 1 232 45.00 QGMXI.X 0.06 0.00 N/A N/A 30 2,768 50.00 GCQXJ.X 0.10 0.00 N/A N/A 3 72 50.00 QGMXJ.X 0.17 0.00 N/A N/A 45 2,566 55.00 GCQXK.X 1.65 0.00 N/A N/A 30 234 55.00 QGMXK.X 0.45 0.00 N/A N/A 191 3,727 60.00 GCQXL.X 0.05 0.00 N/A N/A 111 376 60.00 QGMXL.X 1.20 0.00 N/A N/A 358 7,331 65.00 GCQXM.X 0.10 0.00 N/A N/A 30 219 65.00 QGMXM.X 2.85 0.00 N/A N/A 462 3,628 70.00 GCQXN.X 0.05 0.00 N/A N/A 50 155 70.00 QGMXN.X 5.70 0.00 N/A N/A 197 4,147 75.00 GCQXO.X 0.45 0.00 N/A N/A 16 233 75.00 QGMXO.X 10.40 0.00 N/A N/A 2 758 80.00 GCQXP.X 0.70 0.00 N/A N/A 30 222 80.00 QGMXP.X 14.90 0.00 N/A N/A 15 137 85.00 GCQXQ.X 0.90 0.00 N/A N/A 43 107 85.00 QGMXQ.X 12.70 0.00 N/A N/A 51 134 90.00 GCQXR.X 1.75 0.00 N/A N/A 20 102 90.00 QGMXR.X 22.08 0.00 N/A N/A 5 130 95.00 GCQXS.X 4.40 0.00 N/A N/A 4 158 95.00 QGMXS.X 18.40 0.00 N/A N/A 10 42 100.00 GCQXT.X 8.20 0.00 N/A N/A 20 54 100.00 QGMXT.X 29.90 0.00 N/A N/A 3 100 105.00 GCQXY.X 8.70 0.00 N/A N/A 2 123 105.00 QGMXA.X 32.00 0.00 N/A N/A 10 10 110.00 GCQXZ.X 11.90 0.00 N/A N/A 2 37 110.00 QGMXB.X 49.30 0.00 N/A N/A 4 10 115.00 GQMXC.X 9.80 0.00 N/A N/A 4 70 120.00 GQMXD.X 13.40 0.00 N/A N/A 23 53 125.00 GQMXV.X 17.00 0.00 N/A N/A 13 55 130.00 GQMXZ.X 41.50 0.00 N/A N/A 4 20 135.00 GQMXG.X 46.20 0.00 N/A N/A 4 11 140.00 GQMXH.X 34.00 0.00 N/A N/A 10 20 145.00 GQMXI.X 35.50 0.00 N/A N/A 20 43 150.00 GQMXJ.X 38.20 0.00 N/A N/A 10 41 155.00 GQMXK.X 48.70 0.00 N/A N/A 10 10 160.00 GQMXL.X 53.60 0.00 N/A N/A 10 10 Highlighted options are in-the-money. Expand to Straddle View...
Add to Portfolio     Set Alert     Email to a Friend Get Options for Another Symbol: Symbol Lookup • Options Center • Symbology • Analyzer • Calendar • Most Actives