$74.36 0.00 (0.00%) Starbucks Corp - NASDAQ

Oct. 21, 2014 | 04:00 PM
Last Trade: 74.36
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 74.36
Open: 75.00
Bid: 74.36
Ask: 74.79
Options:

Call Options: SBUX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 SBUX1424J50 22.70 0.00 22.70 73.0 25.90 37.0 0.0 0
52.50 SBUX1424J52.5 20.00 0.00 20.00 10.0 23.60 10.0 0.0 0
55.00 SBUX1424J55 17.65 0.00 17.65 40.0 20.95 30.0 0.0 0
55.00 SBUX1431J55 18.50 0.00 18.50 191.0 21.35 77.0 0.0 0
57.50 SBUX1424J57.5 14.95 0.00 14.95 72.0 18.60 36.0 0.0 0
60.00 SBUX1424J60 12.70 0.00 12.70 132.0 15.90 122.0 0.0 0
60.00 SBUX1431J60 13.40 0.00 13.40 130.0 15.70 130.0 0.0 0
62.50 SBUX1424J62.5 10.35 0.00 10.35 142.0 14.10 74.0 0.0 0
62.50 SBUX1431J62.5 10.30 0.00 10.30 40.0 13.50 59.0 0.0 0
65.00 SBUX1424J65 9.05 0.00 9.05 81.0 9.75 113.0 0.0 0
65.00 SBUX1431J65 9.35 0.00 9.20 814.0 9.80 1007.0 16.0 16
65.50 SBUX1424J65.5 8.35 0.00 8.35 40.0 9.95 40.0 0.0 0
66.00 SBUX1424J66 7.85 0.00 7.85 50.0 9.45 65.0 0.0 0
66.50 SBUX1424J66.5 8.35 0.80 7.55 343.0 8.85 608.0 9.0 9
66.50 SBUX1431J66.5 7.75 0.00 7.75 80.0 8.95 548.0 0.0 0
67.00 SBUX1424J67 7.80 0.75 7.05 357.0 8.35 638.0 9.0 9
67.00 SBUX1431J67 7.30 0.00 7.30 214.0 8.50 501.0 0.0 0
67.50 SBUX1424J67.5 6.35 0.00 6.35 197.0 8.05 197.0 0.0 0
67.50 SBUX1431J67.5 6.10 -0.70 6.80 30.0 8.05 488.0 40.0 29
68.00 SBUX1424J68 4.90 -1.15 6.05 301.0 7.35 538.0 10.0 10
68.00 SBUX1431J68 4.75 -1.55 6.30 285.0 7.55 735.0 10.0 10
68.50 SBUX1424J68.5 5.60 0.00 5.60 127.0 6.25 179.0 0.0 0
68.50 SBUX1431J68.5 5.65 -0.20 5.85 656.0 7.00 1189.0 10.0 20
69.00 SBUX1424J69 4.00 -1.05 5.05 254.0 5.95 664.0 10.0 14
69.00 SBUX1431J69 4.40 -0.95 5.35 880.0 6.55 1224.0 1.0 37
69.50 SBUX1424J69.5 4.35 0.00 4.35 296.0 6.00 337.0 0.0 0
69.50 SBUX1431J69.5 4.90 0.00 4.90 978.0 6.10 1268.0 0.0 0
70.00 SBUX1424J70 2.60 -1.50 4.10 148.0 4.75 465.0 20.0 36
70.00 SBUX1431J70 4.32 -0.23 4.55 359.0 5.35 1209.0 30.0 40
70.50 SBUX1424J70.5 4.95 1.35 3.60 912.0 4.40 944.0 110.0 117
70.50 SBUX1431J70.5 3.00 -1.10 4.10 676.0 4.70 1073.0 33.0 69
71.00 SBUX1424J71 4.65 1.50 3.15 946.0 3.95 1191.0 78.0 106
71.00 SBUX1431J71 3.60 -0.05 3.65 915.0 3.95 110.0 40.0 101
71.50 SBUX1424J71.5 1.73 -0.95 2.68 874.0 3.45 1129.0 26.0 217
71.50 SBUX1431J71.5 2.84 -0.41 3.25 966.0 3.70 1213.0 20.0 54
72.00 SBUX1424J72 1.26 -0.93 2.19 521.0 2.93 1340.0 3.0 162
72.00 SBUX1431J72 2.71 -0.22 2.93 980.0 3.20 1127.0 12.0 178
72.50 SBUX1424J72.5 1.74 -0.02 1.76 935.0 2.45 1193.0 9.0 592
72.50 SBUX1431J72.5 1.62 -0.96 2.58 11.0 2.74 961.0 7.0 382
73.00 SBUX1424J73 1.36 0.05 1.31 1056.0 1.74 962.0 42.0 188
73.00 SBUX1431J73 2.58 0.00 2.21 123.0 2.32 129.0 4.0 76
73.50 SBUX1424J73.5 1.30 0.00 0.99 41.0 1.30 1431.0 675.0 1,090
73.50 SBUX1431J73.5 1.99 0.10 1.89 63.0 2.08 1197.0 11.0 129
74.00 SBUX1424J74 0.92 0.00 0.69 31.0 1.00 1598.0 21.0 227
74.00 SBUX1431J74 1.65 0.00 1.56 1311.0 1.74 311.0 63.0 68
74.50 SBUX1424J74.5 0.48 0.00 0.42 10.0 0.47 120.0 35.0 199
74.50 SBUX1431J74.5 1.55 0.00 1.35 104.0 1.45 40.0 14.0 62
75.00 SBUX1424J75 0.27 0.00 0.21 217.0 0.27 15.0 462.0 1,063
75.00 SBUX1431J75 1.18 0.00 1.10 121.0 1.22 530.0 448.0 472
76.00 SBUX1424J76 0.12 0.00 0.04 271.0 0.10 712.0 56.0 626
76.00 SBUX1431J76 0.79 0.00 0.72 196.0 0.81 275.0 250.0 488
77.00 SBUX1424J77 0.05 0.00 0.01 5.0 0.13 1499.0 6.0 142
77.00 SBUX1431J77 0.45 0.00 0.44 136.0 0.50 193.0 23.0 206
78.00 SBUX1424J78 0.13 0.12 0.01 10.0 0.09 354.0 5.0 25
78.00 SBUX1431J78 0.25 0.00 0.24 700.0 0.33 627.0 27.0 114
79.00 SBUX1424J79 0.07 -0.03 0.01 15.0 0.10 1212.0 400.0 478
79.00 SBUX1431J79 0.16 0.00 0.13 331.0 0.19 177.0 27.0 212
80.00 SBUX1424J80 0.08 -0.05 0.01 699.0 0.13 1226.0 4.0 4
80.00 SBUX1431J80 0.10 0.00 0.07 84.0 0.12 191.0 12.0 72
81.00 SBUX1424J81 0.10 -0.04 0.01 70.0 0.14 1082.0 10.0 10
81.00 SBUX1431J81 0.02 0.00 0.02 200.0 0.18 873.0 0.0 0
82.00 SBUX1424J82 0.15 0.00 0.02 315.0 0.15 721.0 0.0 0
82.00 SBUX1431J82 0.01 0.00 0.01 69.0 0.20 1008.0 0.0 0
83.00 SBUX1424J83 0.15 0.00 0.01 288.0 0.15 829.0 0.0 0
83.00 SBUX1431J83 0.19 0.00 0.01 178.0 0.19 961.0 0.0 0
84.00 SBUX1424J84 0.15 0.00 0.01 2.0 0.15 318.0 0.0 0
84.00 SBUX1431J84 0.18 0.00 0.01 1087.0 0.18 690.0 0.0 0
85.00 SBUX1424J85 0.15 0.00 0.00 0.0 0.15 308.0 0.0 0
85.00 SBUX1431J85 0.16 0.00 0.01 165.0 0.16 535.0 0.0 0
86.00 SBUX1424J86 0.15 0.00 0.00 0.0 0.15 318.0 0.0 0
86.00 SBUX1431J86 0.16 0.00 0.01 52.0 0.16 535.0 0.0 0
87.00 SBUX1424J87 0.15 0.00 0.00 0.0 0.15 437.0 0.0 0
87.00 SBUX1431J87 0.16 0.00 0.01 47.0 0.16 832.0 0.0 0
88.00 SBUX1424J88 0.15 0.00 0.00 0.0 0.15 448.0 0.0 0
88.00 SBUX1431J88 0.18 0.00 0.01 25.0 0.18 588.0 0.0 0
89.00 SBUX1424J89 0.15 0.00 0.00 0.0 0.15 438.0 0.0 0
89.00 SBUX1431J89 0.17 0.00 0.01 37.0 0.17 579.0 0.0 0
90.00 SBUX1424J90 0.15 0.00 0.00 0.0 0.15 437.0 0.0 0
90.00 SBUX1431J90 0.18 0.00 0.01 10.0 0.18 210.0 0.0 0
91.00 SBUX1424J91 0.14 0.00 0.00 0.0 0.14 393.0 0.0 0
91.00 SBUX1431J91 0.17 0.00 0.00 0.0 0.17 218.0 0.0 0
92.00 SBUX1424J92 0.14 0.00 0.00 0.0 0.14 182.0 0.0 0
92.00 SBUX1431J92 0.17 0.00 0.00 0.0 0.17 199.0 0.0 0
93.00 SBUX1424J93 0.14 0.00 0.00 0.0 0.14 182.0 0.0 0
93.00 SBUX1431J93 0.16 0.00 0.00 0.0 0.16 189.0 0.0 0
95.00 SBUX1424J95 0.14 0.00 0.00 0.0 0.14 151.0 0.0 0
100.00 SBUX1424J100 0.14 0.00 0.00 0.0 0.14 371.0 0.0 0
105.00 SBUX1424J105 0.14 0.00 0.00 0.0 0.14 147.0 0.0 0

Put Options: SBUX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 SBUX1424V50 0.14 0.00 0.01 40.0 0.14 257.0 0.0 0
52.50 SBUX1424V52.5 0.01 -0.01 0.01 66.0 0.02 1.0 200.0 200
55.00 SBUX1424V55 0.02 -0.12 0.01 53.0 0.14 251.0 45.0 45
55.00 SBUX1431V55 0.24 0.00 0.02 897.0 0.24 348.0 0.0 0
57.50 SBUX1424V57.5 0.02 -0.12 0.01 25.0 0.14 269.0 53.0 53
60.00 SBUX1424V60 0.02 -0.12 0.01 10.0 0.14 538.0 49.0 49
60.00 SBUX1431V60 0.01 0.00 0.01 2058.0 0.26 1021.0 0.0 0
62.50 SBUX1424V62.5 0.01 0.00 0.01 32.0 0.01 6.0 6.0 13
62.50 SBUX1431V62.5 0.14 0.12 0.02 854.0 0.29 735.0 1.0 1
65.00 SBUX1424V65 0.06 0.01 0.01 190.0 0.05 92.0 23.0 39
65.00 SBUX1431V65 0.15 0.00 0.06 927.0 0.15 131.0 37.0 69
65.50 SBUX1424V65.5 0.14 -0.01 0.01 277.0 0.15 572.0 12.0 12
66.00 SBUX1424V66 0.01 0.00 0.01 30.0 0.11 71.0 45.0 155
66.50 SBUX1424V66.5 0.15 -0.02 0.02 124.0 0.17 1344.0 41.0 44
66.50 SBUX1431V66.5 0.46 0.39 0.07 2009.0 0.39 1194.0 1.0 1
67.00 SBUX1424V67 0.21 0.03 0.01 292.0 0.18 1450.0 11.0 9
67.00 SBUX1431V67 0.26 0.17 0.09 2168.0 0.41 1358.0 1.0 1
67.50 SBUX1424V67.5 0.03 0.00 0.01 80.0 0.12 1411.0 61.0 111
67.50 SBUX1431V67.5 0.17 0.00 0.17 79.0 0.23 80.0 118.0 123
68.00 SBUX1424V68 0.08 0.07 0.01 96.0 0.14 1367.0 7.0 109
68.00 SBUX1431V68 0.39 0.27 0.12 1907.0 0.38 1125.0 1.0 84
68.50 SBUX1424V68.5 0.08 0.07 0.01 87.0 0.14 1401.0 6.0 9
68.50 SBUX1431V68.5 0.30 0.15 0.15 1910.0 0.35 1152.0 20.0 46
69.00 SBUX1424V69 0.07 0.00 0.01 106.0 0.14 1458.0 5.0 14
69.00 SBUX1431V69 0.51 0.33 0.18 1892.0 0.38 1131.0 21.0 108
69.50 SBUX1424V69.5 0.17 0.15 0.02 75.0 0.16 1208.0 25.0 1,516
69.50 SBUX1431V69.5 1.00 0.79 0.21 2243.0 0.49 1448.0 43.0 45
70.00 SBUX1424V70 0.11 0.07 0.04 1.0 0.05 30.0 8.0 252
70.00 SBUX1431V70 0.32 0.00 0.24 2196.0 0.46 1208.0 50.0 72
70.50 SBUX1424V70.5 0.26 0.25 0.01 338.0 0.10 1105.0 3.0 139
70.50 SBUX1431V70.5 0.43 0.00 0.40 536.0 0.48 215.0 20.0 90
71.00 SBUX1424V71 0.07 0.00 0.02 50.0 0.07 32.0 108.0 1,541
71.00 SBUX1431V71 0.50 0.00 0.48 257.0 0.56 244.0 105.0 140
71.50 SBUX1424V71.5 0.21 0.17 0.04 376.0 0.15 1308.0 30.0 647
71.50 SBUX1431V71.5 0.60 0.00 0.56 432.0 0.64 103.0 11.0 140
72.00 SBUX1424V72 0.12 0.00 0.06 24.0 0.18 1512.0 8.0 700
72.00 SBUX1431V72 0.72 0.00 0.67 52.0 0.73 5.0 12.0 124
72.50 SBUX1424V72.5 0.11 0.00 0.10 10.0 0.15 72.0 47.0 1,122
72.50 SBUX1431V72.5 0.82 0.00 0.79 192.0 0.91 604.0 10.0 92
73.00 SBUX1424V73 0.14 0.00 0.15 32.0 0.19 52.0 101.0 383
73.00 SBUX1431V73 1.02 0.00 0.94 599.0 1.04 130.0 6.0 82
73.50 SBUX1424V73.5 0.32 0.00 0.26 2.0 0.29 20.0 83.0 458
73.50 SBUX1431V73.5 1.09 0.00 1.12 591.0 1.22 63.0 1.0 27
74.00 SBUX1424V74 0.47 0.00 0.42 7.0 0.47 32.0 206.0 291
74.00 SBUX1431V74 1.40 0.00 1.34 405.0 1.44 55.0 30.0 123
74.50 SBUX1424V74.5 0.71 0.00 0.63 239.0 0.73 110.0 24.0 150
74.50 SBUX1431V74.5 1.60 0.00 1.54 356.0 1.67 230.0 198.0 205
75.00 SBUX1424V75 1.00 0.00 0.96 36.0 1.04 60.0 42.0 203
75.00 SBUX1431V75 1.74 0.00 1.82 426.0 1.94 100.0 25.0 83
76.00 SBUX1424V76 2.38 1.24 1.14 1182.0 1.97 626.0 28.0 175
76.00 SBUX1431V76 2.28 0.00 2.37 73.0 2.50 208.0 5.0 23
77.00 SBUX1424V77 2.60 0.00 1.93 758.0 3.20 363.0 5.0 84
77.00 SBUX1431V77 4.73 2.16 2.57 1493.0 3.35 921.0 15.0 67
78.00 SBUX1424V78 3.25 0.54 2.71 575.0 4.15 229.0 6.0 6
78.00 SBUX1431V78 3.25 0.00 3.25 1291.0 4.35 1047.0 0.0 0
79.00 SBUX1424V79 3.95 0.25 3.70 275.0 5.00 70.0 16.0 16
79.00 SBUX1431V79 4.05 0.00 4.05 1199.0 5.25 941.0 0.0 0
80.00 SBUX1424V80 5.40 0.70 4.70 209.0 5.95 102.0 2.0 33
80.00 SBUX1431V80 8.80 3.85 4.95 850.0 6.25 350.0 1.0 18
81.00 SBUX1424V81 5.60 0.00 5.60 59.0 7.30 37.0 0.0 0
81.00 SBUX1431V81 5.75 0.00 5.75 125.0 7.20 173.0 0.0 0
82.00 SBUX1424V82 6.55 0.00 6.55 54.0 8.05 21.0 0.0 0
82.00 SBUX1431V82 6.75 0.00 6.75 165.0 8.15 171.0 0.0 0
83.00 SBUX1424V83 7.50 0.00 7.50 54.0 9.10 54.0 0.0 0
83.00 SBUX1431V83 7.70 0.00 7.70 240.0 9.05 240.0 0.0 0
84.00 SBUX1424V84 8.35 0.00 8.35 67.0 10.20 74.0 0.0 0
84.00 SBUX1431V84 8.70 0.00 8.70 281.0 10.30 281.0 0.0 0
85.00 SBUX1424V85 9.30 0.00 9.30 137.0 12.20 65.0 0.0 0
85.00 SBUX1431V85 9.70 0.00 9.70 67.0 11.65 85.0 0.0 0
86.00 SBUX1424V86 10.30 0.00 10.30 44.0 13.20 21.0 0.0 0
86.00 SBUX1431V86 9.90 0.00 9.90 79.0 12.60 62.0 0.0 0
87.00 SBUX1424V87 11.10 0.00 11.15 26.0 14.40 31.0 0.0 0
87.00 SBUX1431V87 11.00 0.00 11.00 44.0 14.20 75.0 0.0 0
88.00 SBUX1424V88 11.65 0.00 11.65 141.0 15.35 52.0 0.0 0
88.00 SBUX1431V88 11.90 0.00 11.90 44.0 15.05 75.0 0.0 0
89.00 SBUX1424V89 12.65 0.00 12.65 20.0 16.40 10.0 0.0 0
89.00 SBUX1431V89 12.80 0.00 12.80 31.0 16.05 11.0 0.0 0
90.00 SBUX1424V90 13.55 0.00 13.55 10.0 17.35 10.0 0.0 0
90.00 SBUX1431V90 13.70 0.00 13.25 22.0 17.20 11.0 0.0 0
91.00 SBUX1424V91 15.10 0.00 15.05 10.0 18.35 10.0 0.0 0
91.00 SBUX1431V91 14.80 0.00 14.80 10.0 18.35 57.0 0.0 0
92.00 SBUX1424V92 15.45 0.00 15.45 10.0 19.80 10.0 0.0 0
92.00 SBUX1431V92 15.30 0.00 15.30 11.0 19.90 21.0 0.0 0
93.00 SBUX1424V93 16.75 0.00 16.75 37.0 19.30 10.0 0.0 0
93.00 SBUX1431V93 16.45 0.00 16.45 117.0 20.00 37.0 0.0 0
95.00 SBUX1424V95 18.75 0.00 18.75 36.0 21.30 10.0 0.0 0
100.00 SBUX1424V100 23.75 0.00 23.75 36.0 26.30 10.0 0.0 0
105.00 SBUX1424V105 28.30 0.00 28.30 121.0 32.25 21.0 0.0 0