Starbucks Corp $71.09

up +0.70


24/4/2014 08:10 PM  |  NASDAQ : SBUX  
Industries : Leisure / Specialty Eateries
Last Trade: 71.09
Trade Time: Apr 24 08:10 PM Eastern Daylight Time
Change: 0.70 (0.99 %)
Prev Close: 70.39
Open: 71.52
Bid: 71.08
Ask: 71.09
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 0%
Options:

Call Options: SBUX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
49.00 SBUX1425D49 20.55 0.00 20.30 52.0 23.45 20.0 2.0 0
50.00 SBUX1425D50 19.30 0.00 19.20 69.0 22.40 20.0 0.0 0
52.50 SBUX1425D52.5 17.00 0.00 16.70 68.0 20.05 31.0 0.0 0
55.00 SBUX1425D55 14.55 0.00 13.75 192.0 17.25 20.0 0.0 0
57.50 SBUX1425D57.5 12.05 0.00 11.70 68.0 15.05 31.0 0.0 0
60.00 SBUX1425D60 9.90 0.00 9.20 68.0 12.55 31.0 0.0 0
62.50 SBUX1425D62.5 7.70 0.00 7.55 361.0 8.90 40.0 0.0 0
63.00 SBUX1425D63 7.20 0.00 7.05 350.0 8.45 40.0 0.0 0
63.50 SBUX1425D63.5 7.85 1.15 6.55 387.0 8.05 40.0 2.0 0
64.00 SBUX1425D64 6.25 0.00 6.10 283.0 7.50 40.0 0.0 0
64.50 SBUX1425D64.5 5.75 0.00 5.65 116.0 6.95 40.0 0.0 0
65.00 SBUX1425D65 5.91 0.36 6.00 147.0 6.25 52.0 98.0 120
65.50 SBUX1425D65.5 4.80 0.00 4.70 307.0 5.90 102.0 0.0 0
66.00 SBUX1425D66 4.30 -0.15 4.30 275.0 5.30 23.0 30.0 30
66.50 SBUX1425D66.5 3.90 -0.05 4.15 376.0 4.85 40.0 11.0 0
67.00 SBUX1425D67 4.03 0.43 3.95 491.0 4.35 21.0 9.0 2
67.50 SBUX1425D67.5 4.05 0.95 3.45 612.0 3.90 31.0 1.0 1
68.00 SBUX1425D68 3.18 0.34 3.30 174.0 3.50 128.0 63.0 52
68.50 SBUX1425D68.5 2.80 0.37 2.74 635.0 3.10 41.0 46.0 5
69.00 SBUX1425D69 2.40 0.35 2.54 34.0 2.65 21.0 23.0 5
69.50 SBUX1425D69.5 2.10 0.36 2.18 10.0 2.31 71.0 147.0 56
70.00 SBUX1425D70 1.90 0.38 1.87 3.0 1.97 20.0 1204.0 216
70.50 SBUX1425D70.5 1.64 0.39 1.57 21.0 1.68 106.0 3718.0 383
71.00 SBUX1425D71 1.38 0.40 1.32 2.0 1.40 30.0 4732.0 505
71.50 SBUX1425D71.5 1.10 0.27 1.08 3.0 1.17 150.0 1016.0 224
72.00 SBUX1425D72 0.93 0.28 0.88 1.0 0.94 21.0 2223.0 3,761
72.50 SBUX1425D72.5 0.74 0.24 0.67 10.0 0.76 135.0 1224.0 368
73.00 SBUX1425D73 0.58 0.18 0.53 3.0 0.60 52.0 2327.0 564
73.50 SBUX1425D73.5 0.43 0.14 0.41 2.0 0.47 102.0 594.0 81
74.00 SBUX1425D74 0.34 0.11 0.31 21.0 0.33 1.0 916.0 634
74.50 SBUX1425D74.5 0.25 0.08 0.23 31.0 0.27 15.0 383.0 197
75.00 SBUX1425D75 0.17 0.05 0.16 37.0 0.18 25.0 781.0 682
76.00 SBUX1425D76 0.09 0.01 0.08 31.0 0.11 33.0 656.0 401
77.00 SBUX1425D77 0.03 0.00 0.01 174.0 0.06 20.0 29.0 482
78.00 SBUX1425D78 0.03 0.02 0.01 32.0 0.03 1.0 2.0 0
79.00 SBUX1425D79 0.02 0.01 0.01 35.0 0.02 20.0 11.0 0
80.00 SBUX1425D80 0.11 0.00 0.01 20.0 0.03 69.0 0.0 0
81.00 SBUX1425D81 0.10 0.00 0.01 1.0 0.07 381.0 0.0 0
85.00 SBUX1425D85 0.10 0.00 0.01 10.0 0.07 329.0 0.0 0
90.00 SBUX1425D90 0.10 0.00 0.00 0.0 0.10 401.0 0.0 0
95.00 SBUX1425D95 0.10 0.00 0.00 0.0 0.10 353.0 0.0 0
100.00 SBUX1425D100 0.10 0.00 0.00 0.0 0.10 355.0 0.0 0
105.00 SBUX1425D105 0.10 0.00 0.00 0.0 0.10 383.0 0.0 0

Put Options: SBUX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
49.00 SBUX1425P49 0.03 -0.02 0.00 0.0 0.10 244.0 33.0 33
50.00 SBUX1425P50 0.04 -0.01 0.00 0.0 0.04 147.0 4.0 26
52.50 SBUX1425P52.5 0.03 -0.07 0.00 0.0 0.10 246.0 38.0 38
55.00 SBUX1425P55 0.03 -0.02 0.00 0.0 0.06 248.0 11.0 11
57.50 SBUX1425P57.5 0.03 -0.08 0.00 0.0 0.10 372.0 11.0 11
60.00 SBUX1425P60 0.04 0.02 0.01 5.0 0.02 5.0 38.0 38
62.50 SBUX1425P62.5 0.05 0.04 0.01 10.0 0.02 5.0 32.0 32
63.00 SBUX1425P63 0.03 0.01 0.01 5.0 0.03 61.0 11.0 2
63.50 SBUX1425P63.5 0.04 -0.02 0.01 47.0 0.05 135.0 21.0 471
64.00 SBUX1425P64 0.04 0.01 0.01 20.0 0.05 157.0 3.0 0
64.50 SBUX1425P64.5 0.05 0.00 0.01 75.0 0.07 218.0 11.0 17
65.00 SBUX1425P65 0.05 -0.04 0.03 20.0 0.05 20.0 329.0 316
65.50 SBUX1425P65.5 0.06 -0.04 0.03 160.0 0.07 30.0 10.0 25
66.00 SBUX1425P66 0.08 -0.07 0.05 22.0 0.07 10.0 563.0 98
66.50 SBUX1425P66.5 0.10 -0.10 0.09 20.0 0.10 24.0 680.0 150
67.00 SBUX1425P67 0.14 -0.14 0.13 20.0 0.14 1.0 653.0 297
67.50 SBUX1425P67.5 0.19 -0.15 0.18 113.0 0.23 39.0 397.0 163
68.00 SBUX1425P68 0.28 -0.18 0.25 106.0 0.30 40.0 972.0 340
68.50 SBUX1425P68.5 0.39 -0.22 0.35 48.0 0.40 10.0 327.0 62
69.00 SBUX1425P69 0.50 -0.21 0.46 38.0 0.53 20.0 698.0 206
69.50 SBUX1425P69.5 0.63 -0.28 0.61 3.0 0.68 20.0 627.0 206
70.00 SBUX1425P70 0.78 -0.36 0.80 7.0 0.87 42.0 1236.0 3,806
70.50 SBUX1425P70.5 1.00 -0.34 0.99 3.0 1.07 21.0 1343.0 271
71.00 SBUX1425P71 1.24 -0.39 1.22 10.0 1.29 20.0 931.0 259
71.50 SBUX1425P71.5 1.50 -0.43 1.48 1.0 1.64 20.0 172.0 173
72.00 SBUX1425P72 1.82 -0.42 1.75 32.0 1.86 21.0 108.0 48
72.50 SBUX1425P72.5 2.06 -0.38 2.06 32.0 2.18 27.0 199.0 47
73.00 SBUX1425P73 2.48 -0.43 2.41 32.0 2.53 22.0 21.0 21
73.50 SBUX1425P73.5 3.40 0.10 2.77 22.0 2.97 181.0 11.0 11
74.00 SBUX1425P74 3.52 0.02 3.10 504.0 3.65 273.0 2.0 0
74.50 SBUX1425P74.5 3.85 0.05 3.55 49.0 3.95 197.0 1.0 13
75.00 SBUX1425P75 4.17 -0.28 3.95 166.0 4.25 111.0 500.0 34
76.00 SBUX1425P76 5.15 0.00 4.70 146.0 5.75 56.0 0.0 0
77.00 SBUX1425P77 5.70 0.00 5.80 30.0 6.70 40.0 0.0 0
78.00 SBUX1425P78 6.75 0.10 6.75 102.0 7.90 40.0 1.0 0
79.00 SBUX1425P79 7.70 0.05 7.75 30.0 9.00 40.0 3.0 0
80.00 SBUX1425P80 8.70 0.10 7.50 368.0 10.05 40.0 2.0 0
81.00 SBUX1425P81 9.70 0.80 8.50 50.0 11.60 31.0 2.0 0
85.00 SBUX1425P85 12.30 0.00 12.50 49.0 16.15 41.0 0.0 0
90.00 SBUX1425P90 17.30 0.00 17.50 49.0 21.25 57.0 0.0 0
95.00 SBUX1425P95 22.30 0.00 22.50 49.0 26.25 44.0 0.0 0
100.00 SBUX1425P100 27.25 0.00 27.50 49.0 31.25 44.0 0.0 0
105.00 SBUX1425P105 32.25 0.00 32.10 53.0 36.25 42.0 0.0 0
Trading Center