$79.70 -0.51 (-0.64%) Starbucks Corp - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 79.70
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.51 (-0.64%)
Prev Close: 80.21
Open: 80.12
Bid: 79.68
Ask: 79.70
Options:

Call Options: SBUX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 SBUX1428K55 23.40 0.00 22.75 40.0 24.75 257.0 0.0 0
57.50 SBUX1428K57.5 21.25 0.00 20.40 1.0 23.85 10.0 0.0 0
60.00 SBUX1428K60 18.80 0.00 17.90 1.0 21.25 1.0 0.0 0
62.50 SBUX1428K62.5 15.95 0.00 15.30 10.0 18.65 20.0 0.0 0
65.00 SBUX1428K65 13.12 -0.78 12.95 112.0 16.25 183.0 1.0 1
66.00 SBUX1428K66 12.65 0.00 11.40 1.0 15.10 1.0 0.0 0
66.50 SBUX1428K66.5 11.80 0.00 10.60 1.0 14.60 112.0 0.0 0
67.00 SBUX1428K67 6.75 -4.55 10.10 1.0 13.20 112.0 31.0 31
67.50 SBUX1428K67.5 10.80 0.00 9.60 1.0 12.70 112.0 0.0 0
68.00 SBUX1428K68 10.30 0.00 10.80 11.0 11.75 27.0 0.0 0
68.50 SBUX1428K68.5 9.90 0.00 10.30 11.0 11.25 27.0 0.0 0
69.00 SBUX1428K69 9.80 0.00 10.00 11.0 10.75 27.0 0.0 0
69.50 SBUX1428K69.5 9.25 0.00 8.40 41.0 10.20 51.0 0.0 0
70.00 SBUX1428K70 7.45 -2.40 9.15 120.0 9.75 16.0 20.0 1
70.50 SBUX1428K70.5 9.00 0.00 8.65 120.0 9.25 16.0 0.0 0
71.00 SBUX1428K71 3.35 -4.90 8.15 132.0 8.70 16.0 10.0 10
71.50 SBUX1428K71.5 6.90 -1.50 7.65 27.0 8.25 32.0 3.0 3
72.00 SBUX1428K72 5.05 -2.40 7.10 112.0 7.75 16.0 3.0 4
72.50 SBUX1428K72.5 4.60 -2.40 6.55 112.0 7.60 40.0 28.0 28
73.00 SBUX1428K73 6.50 -0.30 6.40 40.0 6.75 57.0 1.0 1
73.50 SBUX1428K73.5 3.15 -3.35 5.65 214.0 6.25 49.0 4.0 4
74.00 SBUX1428K74 2.93 -3.07 5.20 179.0 5.70 74.0 18.0 19
74.50 SBUX1428K74.5 3.16 -2.49 4.85 187.0 5.55 545.0 25.0 8
75.00 SBUX1428K75 4.70 -0.50 4.35 488.0 4.75 110.0 3.0 231
76.00 SBUX1428K76 4.02 -0.28 3.35 471.0 4.05 1153.0 10.0 395
77.00 SBUX1428K77 2.57 -0.83 2.46 317.0 2.73 51.0 30.0 485
78.00 SBUX1428K78 1.70 -0.52 1.43 405.0 1.73 26.0 5.0 1,048
79.00 SBUX1428K79 0.75 -0.52 0.54 46.0 0.75 3.0 647.0 2,257
80.00 SBUX1428K80 0.11 -0.35 0.08 47.0 0.11 41.0 386.0 1,981
81.00 SBUX1428K81 0.01 -0.09 0.01 34.0 0.05 416.0 443.0 1,466
82.00 SBUX1428K82 0.03 0.00 0.02 58.0 0.07 243.0 1.0 31
83.00 SBUX1428K83 0.02 -0.03 0.01 10.0 0.07 240.0 20.0 21
84.00 SBUX1428K84 0.07 0.00 0.01 10.0 0.07 238.0 0.0 0
85.00 SBUX1428K85 0.07 0.00 0.05 32.0 0.07 240.0 0.0 0
86.00 SBUX1428K86 0.05 -0.02 0.03 15.0 0.07 226.0 2.0 2
87.00 SBUX1428K87 0.07 0.00 0.01 142.0 0.07 243.0 0.0 0
88.00 SBUX1428K88 0.07 0.00 0.01 10.0 0.07 243.0 0.0 0
89.00 SBUX1428K89 0.07 0.00 0.00 0.0 0.07 238.0 0.0 0
90.00 SBUX1428K90 0.07 0.00 0.01 138.0 0.07 241.0 0.0 0
91.00 SBUX1428K91 0.07 0.00 0.00 0.0 0.07 227.0 0.0 0
92.00 SBUX1428K92 0.07 0.00 0.00 0.0 0.07 239.0 0.0 0
95.00 SBUX1428K95 0.07 0.00 0.00 0.0 0.07 241.0 0.0 0
100.00 SBUX1428K100 0.07 0.00 0.00 0.0 0.07 90.0 0.0 0
105.00 SBUX1428K105 0.07 0.00 0.00 0.0 0.07 86.0 0.0 0
110.00 SBUX1428K110 0.07 0.00 0.00 0.0 0.07 89.0 0.0 0
115.00 SBUX1428K115 0.07 0.00 0.00 0.0 0.07 176.0 0.0 0

Put Options: SBUX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 SBUX1428W55 0.07 0.00 0.01 91.0 0.07 107.0 0.0 0
57.50 SBUX1428W57.5 0.07 0.00 0.00 0.0 0.07 107.0 0.0 0
60.00 SBUX1428W60 0.04 -0.03 0.01 1.0 0.07 107.0 2.0 32
62.50 SBUX1428W62.5 0.07 0.00 0.01 150.0 0.07 107.0 0.0 0
65.00 SBUX1428W65 0.13 0.06 0.01 31.0 0.07 79.0 1.0 36
66.00 SBUX1428W66 0.07 0.00 0.01 40.0 0.07 107.0 0.0 0
66.50 SBUX1428W66.5 0.07 0.00 0.01 35.0 0.07 107.0 0.0 0
67.00 SBUX1428W67 0.07 0.00 0.01 1.0 0.07 137.0 0.0 0
67.50 SBUX1428W67.5 0.07 0.00 0.01 1.0 0.07 137.0 0.0 0
68.00 SBUX1428W68 0.85 0.78 0.01 1.0 0.07 147.0 2.0 2
68.50 SBUX1428W68.5 0.07 0.00 0.01 1.0 0.07 137.0 0.0 0
69.00 SBUX1428W69 0.11 0.04 0.01 1.0 0.07 139.0 1.0 13
69.50 SBUX1428W69.5 1.21 1.14 0.01 1.0 0.07 147.0 52.0 52
70.00 SBUX1428W70 0.02 0.01 0.01 1.0 0.01 75.0 1.0 60
70.50 SBUX1428W70.5 0.07 0.00 0.01 13.0 0.07 137.0 0.0 0
71.00 SBUX1428W71 0.24 0.17 0.01 31.0 0.07 139.0 1.0 28
71.50 SBUX1428W71.5 1.14 1.07 0.01 88.0 0.07 135.0 23.0 23
72.00 SBUX1428W72 0.08 0.01 0.01 17.0 0.07 147.0 5.0 280
72.50 SBUX1428W72.5 0.01 -0.07 0.01 1.0 0.07 154.0 1.0 523
73.00 SBUX1428W73 0.40 0.33 0.01 164.0 0.07 162.0 6.0 101
73.50 SBUX1428W73.5 0.81 0.74 0.01 2.0 0.07 162.0 80.0 377
74.00 SBUX1428W74 0.02 -0.05 0.01 20.0 0.06 10.0 10.0 139
74.50 SBUX1428W74.5 0.01 -0.06 0.01 10.0 0.03 1.0 50.0 191
75.00 SBUX1428W75 0.05 -0.02 0.01 10.0 0.07 147.0 54.0 275
76.00 SBUX1428W76 0.02 0.00 0.02 1.0 0.07 283.0 1.0 351
77.00 SBUX1428W77 0.05 0.04 0.01 20.0 0.07 424.0 3.0 708
78.00 SBUX1428W78 0.13 0.12 0.01 5.0 0.04 336.0 421.0 684
79.00 SBUX1428W79 0.07 -0.01 0.04 13.0 0.08 134.0 123.0 730
80.00 SBUX1428W80 0.50 0.28 0.39 18.0 0.44 37.0 185.0 399
81.00 SBUX1428W81 1.29 0.44 1.02 348.0 1.62 883.0 21.0 45
82.00 SBUX1428W82 1.24 0.00 1.99 268.0 2.69 627.0 0.0 0
83.00 SBUX1428W83 2.16 0.00 2.99 172.0 3.65 543.0 0.0 0
84.00 SBUX1428W84 3.10 0.00 3.85 10.0 4.65 111.0 0.0 0
85.00 SBUX1428W85 4.10 0.00 4.90 46.0 5.65 103.0 0.0 0
86.00 SBUX1428W86 5.10 0.00 5.90 112.0 6.65 112.0 0.0 0
87.00 SBUX1428W87 4.20 0.00 6.90 112.0 7.65 112.0 0.0 0
88.00 SBUX1428W88 7.10 0.00 7.90 112.0 8.65 112.0 0.0 0
89.00 SBUX1428W89 7.95 0.00 8.90 112.0 9.65 112.0 0.0 0
90.00 SBUX1428W90 9.05 0.00 8.00 20.0 10.65 112.0 0.0 0
91.00 SBUX1428W91 8.60 0.00 9.00 20.0 11.65 112.0 0.0 0
92.00 SBUX1428W92 9.75 0.00 10.00 20.0 14.10 112.0 0.0 0
95.00 SBUX1428W95 12.60 0.00 12.90 1.0 15.70 112.0 0.0 0
100.00 SBUX1428W100 17.60 0.00 18.10 1.0 22.10 1.0 0.0 0
105.00 SBUX1428W105 22.60 0.00 23.15 1.0 27.15 2.0 0.0 0
110.00 SBUX1428W110 27.60 0.00 28.15 1.0 32.15 2.0 0.0 0
115.00 SBUX1428W115 32.60 0.00 33.10 1.0 37.15 2.0 0.0 0