$79.55 -0.67 (-0.83%) Starbucks Corp - NASDAQ

Nov. 26, 2014 | 03:40 PM
Last Trade: 79.55
Trade Time: Nov 26 03:40 PM Eastern Daylight Time
Change: -0.67 (-0.83%)
Prev Close: 80.21
Open: 80.12
Bid: 79.54
Ask: 79.55
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 24.70 187.0 0.0 0
57.50 SBUX1428K57.5 21.25 0.00 20.40 4.0 23.75 27.0 0.0 0
60.00 SBUX1428K60 18.80 0.00 17.90 3.0 21.25 27.0 0.0 0
62.50 SBUX1428K62.5 15.95 0.00 15.30 10.0 18.65 10.0 0.0 0
65.00 SBUX1428K65 13.12 -0.78 13.00 142.0 16.25 142.0 1.0 1
66.00 SBUX1428K66 12.65 0.00 11.85 60.0 14.10 112.0 0.0 0
66.50 SBUX1428K66.5 11.80 0.00 11.30 51.0 13.60 112.0 0.0 0
67.00 SBUX1428K67 6.75 -4.55 10.80 51.0 13.10 112.0 31.0 31
67.50 SBUX1428K67.5 10.80 0.00 10.30 51.0 12.60 360.0 0.0 0
68.00 SBUX1428K68 10.30 0.00 10.65 112.0 12.10 210.0 0.0 0
68.50 SBUX1428K68.5 9.90 0.00 10.15 112.0 11.60 215.0 0.0 0
69.00 SBUX1428K69 9.80 0.00 9.75 136.0 10.70 24.0 0.0 0
69.50 SBUX1428K69.5 9.25 0.00 9.40 136.0 10.55 144.0 0.0 0
70.00 SBUX1428K70 7.45 -2.40 9.15 136.0 9.65 24.0 20.0 1
70.50 SBUX1428K70.5 9.00 0.00 8.65 136.0 9.15 23.0 0.0 0
71.00 SBUX1428K71 3.35 -4.90 8.15 136.0 9.10 144.0 10.0 10
71.50 SBUX1428K71.5 6.90 -1.50 7.65 81.0 8.60 182.0 3.0 3
72.00 SBUX1428K72 5.05 -2.40 7.10 136.0 7.70 24.0 3.0 4
72.50 SBUX1428K72.5 4.60 -2.40 6.55 136.0 7.60 144.0 28.0 28
73.00 SBUX1428K73 4.43 -2.37 6.15 81.0 6.70 69.0 1.0 1
73.50 SBUX1428K73.5 3.15 -3.35 5.65 230.0 6.20 685.0 4.0 4
74.00 SBUX1428K74 2.93 -3.07 5.20 210.0 5.70 1101.0 18.0 19
74.50 SBUX1428K74.5 3.16 -2.49 4.85 188.0 5.55 621.0 25.0 8
75.00 SBUX1428K75 4.70 -0.50 4.35 525.0 4.65 822.0 3.0 231
76.00 SBUX1428K76 4.02 -0.28 3.35 497.0 4.05 1096.0 10.0 395
77.00 SBUX1428K77 2.45 -0.95 2.46 306.0 2.66 876.0 20.0 485
78.00 SBUX1428K78 2.22 0.00 1.43 373.0 1.70 826.0 2.0 1,048
79.00 SBUX1428K79 0.63 -0.64 0.54 569.0 0.68 296.0 565.0 2,257
80.00 SBUX1428K80 0.10 -0.36 0.06 100.0 0.11 289.0 373.0 1,981
81.00 SBUX1428K81 0.01 -0.09 0.01 51.0 0.05 204.0 443.0 1,466
82.00 SBUX1428K82 0.03 0.00 0.02 58.0 0.07 395.0 1.0 31
83.00 SBUX1428K83 0.02 -0.03 0.01 10.0 0.07 403.0 20.0 21
84.00 SBUX1428K84 0.07 0.00 0.01 10.0 0.07 401.0 0.0 0
85.00 SBUX1428K85 0.07 0.00 0.05 32.0 0.07 403.0 0.0 0
86.00 SBUX1428K86 0.05 -0.02 0.03 15.0 0.07 381.0 2.0 2
87.00 SBUX1428K87 0.07 0.00 0.01 142.0 0.07 403.0 0.0 0
88.00 SBUX1428K88 0.07 0.00 0.01 10.0 0.07 407.0 0.0 0
89.00 SBUX1428K89 0.07 0.00 0.00 0.0 0.07 401.0 0.0 0
90.00 SBUX1428K90 0.07 0.00 0.01 138.0 0.07 404.0 0.0 0
91.00 SBUX1428K91 0.07 0.00 0.00 0.0 0.07 385.0 0.0 0
92.00 SBUX1428K92 0.07 0.00 0.00 0.0 0.07 402.0 0.0 0
95.00 SBUX1428K95 0.07 0.00 0.00 0.0 0.07 401.0 0.0 0
100.00 SBUX1428K100 0.07 0.00 0.00 0.0 0.07 332.0 0.0 0
105.00 SBUX1428K105 0.07 0.00 0.00 0.0 0.07 330.0 0.0 0
110.00 SBUX1428K110 0.07 0.00 0.00 0.0 0.07 330.0 0.0 0
115.00 SBUX1428K115 0.07 0.00 0.00 0.0 0.07 330.0 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 0.07 131.0 0.0 0
57.50 SBUX1428W57.5 0.07 0.00 0.00 0.0 0.07 127.0 0.0 0
60.00 SBUX1428W60 0.04 -0.03 0.01 1.0 0.07 127.0 2.0 32
62.50 SBUX1428W62.5 0.07 0.00 0.01 150.0 0.07 127.0 0.0 0
65.00 SBUX1428W65 0.13 0.06 0.01 31.0 0.07 127.0 1.0 36
66.00 SBUX1428W66 0.07 0.00 0.01 40.0 0.07 127.0 0.0 0
66.50 SBUX1428W66.5 0.07 0.00 0.01 35.0 0.07 127.0 0.0 0
67.00 SBUX1428W67 0.07 0.00 0.01 1.0 0.07 154.0 0.0 0
67.50 SBUX1428W67.5 0.07 0.00 0.01 1.0 0.07 154.0 0.0 0
68.00 SBUX1428W68 0.85 0.78 0.01 1.0 0.07 158.0 2.0 2
68.50 SBUX1428W68.5 0.07 0.00 0.01 1.0 0.07 154.0 0.0 0
69.00 SBUX1428W69 0.11 0.04 0.01 1.0 0.07 156.0 1.0 13
69.50 SBUX1428W69.5 1.21 1.14 0.01 1.0 0.07 166.0 52.0 52
70.00 SBUX1428W70 0.02 0.01 0.01 1.0 0.01 85.0 1.0 60
70.50 SBUX1428W70.5 0.07 0.00 0.01 13.0 0.07 161.0 0.0 0
71.00 SBUX1428W71 0.24 0.17 0.01 31.0 0.07 163.0 1.0 28
71.50 SBUX1428W71.5 1.14 1.07 0.01 88.0 0.07 159.0 23.0 23
72.00 SBUX1428W72 0.08 0.01 0.01 17.0 0.07 166.0 5.0 280
72.50 SBUX1428W72.5 0.01 -0.07 0.01 1.0 0.07 161.0 1.0 523
73.00 SBUX1428W73 0.40 0.33 0.01 164.0 0.07 165.0 6.0 101
73.50 SBUX1428W73.5 0.81 0.74 0.01 2.0 0.07 169.0 80.0 377
74.00 SBUX1428W74 0.02 -0.05 0.01 20.0 0.07 216.0 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 0.07 193.0 54.0 275
76.00 SBUX1428W76 0.02 0.00 0.02 1.0 0.07 286.0 1.0 351
77.00 SBUX1428W77 0.05 0.04 0.01 20.0 0.07 414.0 3.0 708
78.00 SBUX1428W78 0.13 0.12 0.01 5.0 0.04 266.0 421.0 684
79.00 SBUX1428W79 0.07 -0.01 0.07 51.0 0.13 636.0 123.0 730
80.00 SBUX1428W80 0.52 0.30 0.42 497.0 0.57 59.0 180.0 399
81.00 SBUX1428W81 1.29 0.44 1.02 533.0 1.62 976.0 21.0 45
82.00 SBUX1428W82 1.24 0.00 1.99 281.0 2.69 648.0 0.0 0
83.00 SBUX1428W83 2.16 0.00 2.99 181.0 3.65 428.0 0.0 0
84.00 SBUX1428W84 3.10 0.00 3.90 148.0 4.65 39.0 0.0 0
85.00 SBUX1428W85 4.10 0.00 4.90 148.0 5.65 31.0 0.0 0
86.00 SBUX1428W86 5.10 0.00 5.90 148.0 6.65 31.0 0.0 0
87.00 SBUX1428W87 4.20 0.00 6.90 148.0 7.65 31.0 0.0 0
88.00 SBUX1428W88 7.10 0.00 7.90 148.0 8.65 31.0 0.0 0
89.00 SBUX1428W89 7.95 0.00 8.90 148.0 9.65 31.0 0.0 0
90.00 SBUX1428W90 9.05 0.00 9.60 11.0 10.65 27.0 0.0 0
91.00 SBUX1428W91 8.60 0.00 10.60 11.0 11.65 27.0 0.0 0
92.00 SBUX1428W92 9.75 0.00 10.70 124.0 14.10 124.0 0.0 0
95.00 SBUX1428W95 12.60 0.00 13.60 2.0 15.70 16.0 0.0 0
100.00 SBUX1428W100 17.60 0.00 18.55 124.0 20.70 115.0 0.0 0
105.00 SBUX1428W105 22.60 0.00 23.65 124.0 25.70 115.0 0.0 0
110.00 SBUX1428W110 27.60 0.00 28.65 124.0 30.70 115.0 0.0 0
115.00 SBUX1428W115 32.60 0.00 33.65 124.0 35.70 115.0 0.0 0