Starbucks Corp $77.81

down 0.00


29/8/2014 04:00 PM  |  NASDAQ : SBUX  
Industries : Leisure / Specialty Eateries
Last Trade: 77.81
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 77.81
Open: 78.07
Bid: 77.80
Ask: 77.81
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get SBUX Trend Analysis - it has underperformed the S&P 500 by 13%
Options:

Call Options: SBUX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 SBUX1420I50 26.80 -0.55 27.30 174.0 28.40 382.0 1.0 1
55.00 SBUX1420I55 22.15 0.00 21.10 93.0 24.55 95.0 0.0 0
60.00 SBUX1420I60 18.02 0.52 17.50 515.0 18.30 1111.0 5.0 23
62.50 SBUX1420I62.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
65.00 SBUX1420I65 13.09 0.54 12.65 350.0 13.05 1173.0 135.0 137
67.50 SBUX1420I67.5 0.00 0.00 7.45 1.0 12.40 1.0 0.0 0
68.50 SBUX1420I68.5 9.05 0.00 9.15 148.0 9.60 916.0 0.0 0
69.00 SBUX1420I69 8.55 0.00 8.65 252.0 9.10 808.0 0.0 0
69.50 SBUX1420I69.5 8.05 0.00 8.15 236.0 8.60 790.0 0.0 0
70.00 SBUX1420I70 8.00 0.45 7.65 536.0 8.05 1311.0 20.0 193
70.50 SBUX1420I70.5 7.05 0.00 7.15 423.0 7.55 777.0 0.0 0
71.00 SBUX1420I71 6.60 0.00 6.65 362.0 7.05 806.0 0.0 0
71.50 SBUX1420I71.5 6.10 0.00 6.20 216.0 6.55 880.0 0.0 0
72.00 SBUX1420I72 5.60 0.00 5.70 260.0 6.05 853.0 0.0 0
72.50 SBUX1420I72.5 5.40 0.00 5.20 537.0 5.55 968.0 1.0 178
73.00 SBUX1420I73 4.65 0.00 4.80 224.0 5.10 840.0 0.0 0
73.50 SBUX1420I73.5 4.20 0.00 4.25 613.0 4.60 922.0 0.0 0
74.00 SBUX1420I74 4.05 0.30 3.75 860.0 4.15 1325.0 1.0 10
74.50 SBUX1420I74.5 3.95 0.65 3.30 1086.0 3.65 1585.0 15.0 15
75.00 SBUX1420I75 2.88 -0.32 2.92 700.0 3.20 1064.0 20.0 1,117
76.00 SBUX1420I76 2.00 -0.38 2.11 653.0 2.21 143.0 3.0 150
77.50 SBUX1420I77.5 1.11 -0.11 1.12 145.0 1.16 74.0 77.0 1,946
79.00 SBUX1420I79 0.46 -0.10 0.45 98.0 0.48 113.0 225.0 1,862
80.00 SBUX1420I80 0.23 -0.04 0.21 36.0 0.23 3.0 132.0 5,843
81.00 SBUX1420I81 0.12 -0.01 0.10 373.0 0.14 607.0 35.0 1,288
82.50 SBUX1420I82.5 0.05 -0.02 0.04 9.0 0.05 14.0 50.0 2,794
84.00 SBUX1420I84 0.05 0.00 0.01 60.0 0.04 65.0 3.0 27
85.00 SBUX1420I85 0.04 0.00 0.01 67.0 0.04 526.0 9.0 901
86.00 SBUX1420I86 0.01 0.00 0.01 10.0 0.03 426.0 0.0 0
87.50 SBUX1420I87.5 0.01 -0.02 0.01 1.0 0.01 15.0 10.0 77
89.00 SBUX1420I89 0.03 0.00 0.01 1.0 0.03 324.0 0.0 0
90.00 SBUX1420I90 0.04 0.01 0.01 10.0 0.03 397.0 2.0 13
91.00 SBUX1420I91 0.03 0.00 0.01 1.0 0.03 370.0 0.0 0
92.50 SBUX1420I92.5 0.00 0.00 0.01 9.0 0.08 33.0 0.0 0
94.00 SBUX1420I94 0.03 0.00 0.00 0.0 0.03 370.0 0.0 0
95.00 SBUX1420I95 0.03 0.00 0.01 10.0 0.03 370.0 0.0 0
96.00 SBUX1420I96 0.02 0.00 0.00 0.0 0.02 275.0 0.0 0
99.00 SBUX1420I99 0.02 0.00 0.00 0.0 0.02 266.0 0.0 0
100.00 SBUX1420I100 0.03 0.00 0.01 10.0 0.03 370.0 0.0 0
101.00 SBUX1420I101 0.02 0.00 0.00 0.0 0.02 266.0 0.0 0
105.00 SBUX1420I105 0.03 0.00 0.01 10.0 0.03 391.0 0.0 0

Put Options: SBUX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 SBUX1420U50 0.03 0.00 0.01 10.0 0.03 327.0 0.0 0
55.00 SBUX1420U55 0.03 0.01 0.01 10.0 0.02 175.0 32.0 34
60.00 SBUX1420U60 0.02 0.01 0.01 1.0 0.01 17.0 82.0 207
62.50 SBUX1420U62.5 0.00 0.00 0.00 0.0 0.11 10.0 0.0 0
65.00 SBUX1420U65 0.03 0.02 0.01 138.0 0.03 116.0 181.0 332
67.50 SBUX1420U67.5 0.00 0.00 0.14 10.0 0.25 23.0 0.0 0
68.50 SBUX1420U68.5 0.04 0.02 0.02 68.0 0.04 58.0 5.0 5
69.00 SBUX1420U69 0.03 0.00 0.02 185.0 0.05 328.0 5.0 5
69.50 SBUX1420U69.5 0.03 0.00 0.03 18.0 0.05 153.0 0.0 0
70.00 SBUX1420U70 0.05 0.00 0.03 180.0 0.06 381.0 15.0 580
70.50 SBUX1420U70.5 0.03 0.00 0.02 610.0 0.07 847.0 0.0 0
71.00 SBUX1420U71 0.10 0.06 0.03 373.0 0.07 588.0 5.0 11
71.50 SBUX1420U71.5 0.06 0.02 0.03 710.0 0.09 903.0 7.0 17
72.00 SBUX1420U72 0.12 0.08 0.04 502.0 0.09 794.0 5.0 12
72.50 SBUX1420U72.5 0.08 -0.01 0.05 541.0 0.09 376.0 7.0 1,331
73.00 SBUX1420U73 0.19 0.12 0.06 950.0 0.12 1046.0 1.0 13
73.50 SBUX1420U73.5 0.12 0.03 0.08 1047.0 0.14 1107.0 20.0 205
74.00 SBUX1420U74 0.19 0.07 0.10 1086.0 0.16 1097.0 9.0 181
74.50 SBUX1420U74.5 0.17 0.01 0.17 1.0 0.18 151.0 11.0 22
75.00 SBUX1420U75 0.23 0.00 0.21 98.0 0.23 157.0 30.0 2,928
76.00 SBUX1420U76 0.39 -0.02 0.36 186.0 0.40 877.0 18.0 436
77.50 SBUX1420U77.5 0.83 -0.01 0.80 61.0 0.85 497.0 114.0 3,544
79.00 SBUX1420U79 1.73 0.08 1.63 45.0 1.70 296.0 29.0 230
80.00 SBUX1420U80 2.50 0.12 2.42 82.0 2.57 1004.0 6.0 929
81.00 SBUX1420U81 3.25 0.00 3.15 1175.0 3.50 978.0 4.0 15
82.50 SBUX1420U82.5 4.34 -0.11 4.55 1026.0 4.90 878.0 1.0 87
84.00 SBUX1420U84 5.95 0.00 6.05 377.0 6.55 938.0 0.0 0
85.00 SBUX1420U85 7.03 0.13 6.90 1032.0 7.55 1070.0 2.0 62
86.00 SBUX1420U86 7.90 0.00 7.85 198.0 8.70 398.0 0.0 0
87.50 SBUX1420U87.5 10.20 0.90 9.35 186.0 10.10 489.0 5.0 3
89.00 SBUX1420U89 10.80 0.00 10.90 92.0 11.70 352.0 0.0 0
90.00 SBUX1420U90 11.61 -0.19 10.50 63.0 14.00 165.0 2.0 1
91.00 SBUX1420U91 12.85 0.00 11.50 63.0 14.95 61.0 0.0 0
92.50 SBUX1420U92.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
94.00 SBUX1420U94 15.85 0.00 14.50 63.0 17.85 61.0 0.0 0
95.00 SBUX1420U95 18.23 1.38 15.50 93.0 18.95 91.0 1.0 1
96.00 SBUX1420U96 17.85 0.00 16.45 67.0 19.90 61.0 0.0 0
99.00 SBUX1420U99 20.75 0.00 19.40 91.0 23.00 96.0 0.0 0
100.00 SBUX1420U100 21.75 0.00 20.35 34.0 24.00 82.0 0.0 0
101.00 SBUX1420U101 22.75 0.00 21.45 67.0 24.95 61.0 0.0 0
105.00 SBUX1420U105 26.70 0.00 25.90 263.0 28.10 84.0 0.0 0
Trading Center