GMCR: Green Mountain Coffee Roasters - Options Chain

Enter Ticker:

GREEN MOUNTAIN COFFEE ROASTERS  GMCR (NASD)

Last 65.01 Change  -0.12 Volume  963,251 Select Option Type: Calls Puts

Learn about the new Zacks/Schaeffer's Options Trader

Calls for 'GMCR' Symbol Expiration Strike Last Open High Low Change Volume GCQLD 12/2009 20.0000 82.80 0.00 0.00 0.00 0.00 0 GCQLX 12/2009 22.5000 80.30 0.00 0.00 0.00 0.00 0 GCQLE 12/2009 25.0000 80.20 0.00 0.00 0.00 0.00 0 GCQLF 12/2009 30.0000 72.80 0.00 0.00 0.00 0.00 0 GCQLG 12/2009 35.0000 70.20 0.00 0.00 0.00 0.00 0 GCQLH 12/2009 40.0000 0.00 0.00 0.00 0.00 0.00 0 GCQLI 12/2009 45.0000 52.10 52.10 52.10 52.10 0.60 10 GCQLJ 12/2009 50.0000 46.90 0.00 0.00 0.00 0.00 0 GCQLK 12/2009 55.0000 53.00 0.00 0.00 0.00 0.00 0 GCQLL 12/2009 60.0000 41.50 0.00 0.00 0.00 0.00 0 GCQLM 12/2009 65.0000 36.60 0.00 0.00 0.00 0.00 0 GCQLN 12/2009 70.0000 25.10 0.00 0.00 0.00 0.00 0 GCQLO 12/2009 75.0000 39.50 0.00 0.00 0.00 0.00 0 GCQLP 12/2009 80.0000 21.80 0.00 0.00 0.00 0.00 0 GCQLQ 12/2009 85.0000 13.00 13.00 13.00 13.00 -5.60 3 GCQLR 12/2009 90.0000 23.60 0.00 0.00 0.00 0.00 0 GCQLS 12/2009 95.0000 6.30 6.30 6.30 6.30 -0.60 5 GCQLT 12/2009 100.0000 13.20 0.00 0.00 0.00 0.00 0 GCQLY 12/2009 105.0000 5.00 0.00 0.00 0.00 0.00 0 GCQLZ 12/2009 110.0000 3.80 0.00 0.00 0.00 0.00 0 GQMLC 12/2009 115.0000 0.50 0.50 0.50 0.50 -2.20 78 GQMLD 12/2009 120.0000 8.00 0.00 0.00 0.00 0.00 0 GQMLV 12/2009 125.0000 0.15 0.15 0.15 0.15 -0.35 15 GQMLZ 12/2009 130.0000 0.60 0.00 0.00 0.00 0.00 0 GQMLG 12/2009 135.0000 0.20 0.00 0.00 0.00 0.00 0 GQMLH 12/2009 140.0000 1.55 0.00 0.00 0.00 0.00 0 GQMLI 12/2009 145.0000 0.30 0.00 0.00 0.00 0.00 0 GQMLJ 12/2009 150.0000 0.40 0.00 0.00 0.00 0.00 0 GQMLK 12/2009 155.0000 0.60 0.00 0.00 0.00 0.00 0 GQMLL 12/2009 160.0000 0.45 0.00 0.00 0.00 0.00 0 GQMLM 12/2009 165.0000 0.30 0.00 0.00 0.00 0.00 0 GQMLN 12/2009 170.0000 0.25 0.00 0.00 0.00 0.00 0 GCQAC 01/2010 15.0000 0.00 0.00 0.00 0.00 0.00 0 GCQAW 01/2010 17.5000 0.00 0.00 0.00 0.00 0.00 0 QGMAD 01/2010 20.0000 48.50 0.00 0.00 0.00 0.00 0 GCQAX 01/2010 22.5000 84.30 0.00 0.00 0.00 0.00 0 GCQAE 01/2010 25.0000 81.80 0.00 0.00 0.00 0.00 0 GCQAF 01/2010 30.0000 76.80 0.00 0.00 0.00 0.00 0 GCQAG 01/2010 35.0000 0.00 0.00 0.00 0.00 0.00 0 GCQAH 01/2010 40.0000 65.90 0.00 0.00 0.00 0.00 0 GCQAI 01/2010 45.0000 52.00 0.00 0.00 0.00 0.00 0 QGMAJ 01/2010 50.0000 20.30 0.00 0.00 0.00 0.00 0 QGMAK 01/2010 55.0000 11.40 11.40 11.40 11.40 -3.60 20 QGMAL 01/2010 60.0000 8.00 8.00 8.00 8.00 0.50 4 QGMAM 01/2010 65.0000 4.90 5.00 5.10 4.80 -0.10 56 QGMAN 01/2010 70.0000 2.90 2.90 2.90 2.78 0.05 38 GCQAO 01/2010 75.0000 33.20 0.00 0.00 0.00 0.00 0 QGMAP 01/2010 80.0000 0.75 0.74 0.75 0.74 -0.15 32 QGMAQ 01/2010 85.0000 0.40 0.00 0.00 0.00 0.00 0 QGMAR 01/2010 90.0000 0.15 0.15 0.15 0.15 -0.10 50 QGMAS 01/2010 95.0000 0.09 0.00 0.00 0.00 0.00 0 GCQAT 01/2010 100.0000 6.90 0.00 0.00 0.00 0.00 0 QGMAA 01/2010 105.0000 0.50 0.00 0.00 0.00 0.00 0 GCQAZ 01/2010 110.0000 5.00 0.00 0.00 0.00 0.00 0 QGMAC 01/2010 115.0000 0.25 0.00 0.00 0.00 0.00 0 GQMAD 01/2010 120.0000 1.10 1.10 1.10 1.10 -3.80 21 GQMAV 01/2010 125.0000 0.75 0.60 0.75 0.60 -2.95 49 GQMAZ 01/2010 130.0000 4.70 0.00 0.00 0.00 0.00 0 QGMCE 03/2010 25.0000 0.00 0.00 0.00 0.00 0.00 0 QGMCF 03/2010 30.0000 0.00 0.00 0.00 0.00 0.00 0 QGMCG 03/2010 35.0000 0.00 0.00 0.00 0.00 0.00 0 QGMCH 03/2010 40.0000 23.60 0.00 0.00 0.00 0.00 0 QGMCI 03/2010 45.0000 26.00 0.00 0.00 0.00 0.00 0 QGMCJ 03/2010 50.0000 20.20 0.00 0.00 0.00 0.00 0 QGMCK 03/2010 55.0000 13.40 0.00 0.00 0.00 0.00 0 QGMCL 03/2010 60.0000 14.30 0.00 0.00 0.00 0.00 0 QGMCM 03/2010 65.0000 8.00 8.00 8.00 8.00 0.46 10 QGMCN 03/2010 70.0000 5.67 5.70 5.70 5.67 0.27 15 QGMCO 03/2010 75.0000 4.00 3.90 4.10 3.90 0.00 19 QGMCP 03/2010 80.0000 2.80 0.00 0.00 0.00 0.00 0 QGMCQ 03/2010 85.0000 1.90 0.00 0.00 0.00 0.00 0 QGMCR 03/2010 90.0000 1.15 1.15 1.15 1.15 -0.05 1 QGMCS 03/2010 95.0000 1.20 0.00 0.00 0.00 0.00 0 QGMCT 03/2010 100.0000 0.83 0.00 0.00 0.00 0.00 0 QGMCA 03/2010 105.0000 0.60 0.00 0.00 0.00 0.00 0 QGMCB 03/2010 110.0000 0.15 0.00 0.00 0.00 0.00 0 QGMCC 03/2010 115.0000 0.45 0.00 0.00 0.00 0.00 0 QGMCZ 03/2010 120.0000 0.35 0.00 0.00 0.00 0.00 0 QGMFH 06/2010 40.0000 29.10 0.00 0.00 0.00 0.00 0 QGMFI 06/2010 45.0000 0.00 0.00 0.00 0.00 0.00 0 QGMFJ 06/2010 50.0000 0.00 0.00 0.00 0.00 0.00 0 QGMFK 06/2010 55.0000 18.70 0.00 0.00 0.00 0.00 0 QGMFL 06/2010 60.0000 12.40 0.00 0.00 0.00 0.00 0 QGMFM 06/2010 65.0000 10.60 0.00 0.00 0.00 0.00 0 QGMFN 06/2010 70.0000 8.00 0.00 0.00 0.00 0.00 0 QGMFO 06/2010 75.0000 6.20 0.00 0.00 0.00 0.00 0 QGMFP 06/2010 80.0000 5.10 0.00 0.00 0.00 0.00 0 QGMFQ 06/2010 85.0000 4.50 0.00 0.00 0.00 0.00 0 QGMFR 06/2010 90.0000 2.80 0.00 0.00 0.00 0.00 0 QGMFS 06/2010 95.0000 2.15 0.00 0.00 0.00 0.00 0 QGMFT 06/2010 100.0000 1.64 0.00 0.00 0.00 0.00 0 QGMFA 06/2010 105.0000 1.40 0.00 0.00 0.00 0.00 0

Highlighted options are in-the-money.

View current month's calls for GMCR
Back to Top