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 12%
Options:

Call Options: SBUX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 SBUX1429H55 22.35 0.00 21.45 180.0 23.75 350.0 0.0 0
57.50 SBUX1429H57.5 19.35 0.00 18.55 37.0 21.95 59.0 0.0 0
60.00 SBUX1429H60 16.85 0.00 16.05 37.0 19.45 59.0 0.0 0
62.50 SBUX1429H62.5 14.35 0.00 13.55 37.0 16.95 59.0 0.0 0
65.00 SBUX1429H65 11.85 0.00 11.05 31.0 14.45 100.0 0.0 0
67.50 SBUX1429H67.5 9.95 0.00 9.45 66.0 10.55 357.0 0.0 0
69.00 SBUX1429H69 8.60 0.25 8.40 79.0 9.40 210.0 9.0 9
69.50 SBUX1429H69.5 7.80 0.00 7.90 79.0 8.90 219.0 0.0 0
70.00 SBUX1429H70 7.30 0.00 7.30 79.0 8.40 209.0 0.0 0
70.50 SBUX1429H70.5 6.95 0.00 6.95 88.0 7.70 179.0 0.0 0
71.00 SBUX1429H71 6.10 -0.35 6.45 297.0 7.15 447.0 40.0 7
71.50 SBUX1429H71.5 6.60 0.70 6.00 277.0 6.65 447.0 10.0 11
72.00 SBUX1429H72 5.35 0.00 5.45 69.0 6.20 209.0 0.0 0
72.50 SBUX1429H72.5 4.70 -0.20 4.95 287.0 5.65 471.0 4.0 4
73.00 SBUX1429H73 5.15 0.65 4.45 297.0 5.15 447.0 10.0 10
73.50 SBUX1429H73.5 4.00 0.00 3.75 84.0 4.90 211.0 0.0 0
74.00 SBUX1429H74 3.50 0.00 3.45 628.0 4.15 588.0 12.0 11
74.50 SBUX1429H74.5 3.65 0.66 3.00 1223.0 3.65 1240.0 5.0 5
75.00 SBUX1429H75 2.75 0.01 2.50 1218.0 3.15 1218.0 256.0 230
76.00 SBUX1429H76 1.61 0.10 1.45 631.0 2.09 631.0 1.0 1
77.00 SBUX1429H77 0.52 -0.56 0.58 11.0 1.05 1246.0 17.0 208
78.00 SBUX1429H78 0.02 -0.12 0.02 2.0 0.04 145.0 177.0 1,772
79.00 SBUX1429H79 0.01 -0.03 0.01 8.0 0.03 192.0 14.0 942
80.00 SBUX1429H80 0.03 -0.02 0.02 329.0 0.07 314.0 1.0 1
81.00 SBUX1429H81 0.05 0.00 0.01 37.0 0.06 268.0 0.0 0
82.00 SBUX1429H82 0.02 -0.03 0.03 2.0 0.06 294.0 4.0 6
83.00 SBUX1429H83 0.05 0.00 0.00 0.0 0.07 299.0 0.0 0
84.00 SBUX1429H84 0.05 0.00 0.00 0.0 0.07 307.0 0.0 0
85.00 SBUX1429H85 0.05 0.00 0.00 0.0 0.07 298.0 0.0 0
86.00 SBUX1429H86 0.05 0.00 0.00 0.0 0.07 299.0 0.0 0
87.00 SBUX1429H87 0.05 0.00 0.00 0.0 0.07 299.0 0.0 0
88.00 SBUX1429H88 0.05 0.00 0.00 0.0 0.07 299.0 0.0 0
89.00 SBUX1429H89 0.05 0.00 0.00 0.0 0.07 299.0 0.0 0
90.00 SBUX1429H90 0.05 0.00 0.00 0.0 0.07 299.0 0.0 0
91.00 SBUX1429H91 0.05 0.00 0.00 0.0 0.07 298.0 0.0 0
92.00 SBUX1429H92 0.05 0.00 0.00 0.0 0.07 299.0 0.0 0
93.00 SBUX1429H93 0.05 0.00 0.00 0.0 0.07 299.0 0.0 0
94.00 SBUX1429H94 0.09 0.00 0.00 0.0 0.07 299.0 0.0 0
95.00 SBUX1429H95 0.09 0.00 0.00 0.0 0.07 299.0 0.0 0
100.00 SBUX1429H100 0.09 0.00 0.00 0.0 0.07 298.0 0.0 0
105.00 SBUX1429H105 0.09 0.00 0.00 0.0 0.07 298.0 0.0 0
110.00 SBUX1429H110 0.09 0.00 0.00 0.0 0.07 299.0 0.0 0
115.00 SBUX1429H115 0.09 0.00 0.00 0.0 0.07 320.0 0.0 0

Put Options: SBUX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 SBUX1429T55 0.09 0.00 0.00 0.0 0.07 502.0 0.0 0
57.50 SBUX1429T57.5 0.09 0.00 0.00 0.0 0.07 299.0 0.0 0
60.00 SBUX1429T60 0.09 0.00 0.00 0.0 0.07 307.0 0.0 0
62.50 SBUX1429T62.5 0.09 0.00 0.00 0.0 0.07 307.0 0.0 0
65.00 SBUX1429T65 0.09 0.00 0.00 0.0 0.07 309.0 0.0 0
67.50 SBUX1429T67.5 0.09 0.00 0.00 0.0 0.07 299.0 0.0 0
69.00 SBUX1429T69 0.09 0.00 0.01 21.0 0.07 325.0 0.0 0
69.50 SBUX1429T69.5 0.04 -0.05 0.01 46.0 0.06 388.0 28.0 29
70.00 SBUX1429T70 0.09 0.00 0.01 21.0 0.07 298.0 0.0 0
70.50 SBUX1429T70.5 0.09 0.00 0.01 74.0 0.07 298.0 0.0 0
71.00 SBUX1429T71 0.09 0.00 0.01 246.0 0.07 306.0 0.0 0
71.50 SBUX1429T71.5 0.09 0.00 0.01 260.0 0.07 306.0 0.0 0
72.00 SBUX1429T72 0.01 0.00 0.01 1.0 0.06 409.0 1.0 5
72.50 SBUX1429T72.5 0.09 0.00 0.01 279.0 0.07 299.0 0.0 0
73.00 SBUX1429T73 0.09 0.00 0.01 414.0 0.07 298.0 0.0 0
73.50 SBUX1429T73.5 0.09 0.00 0.02 197.0 0.07 299.0 0.0 0
74.00 SBUX1429T74 0.05 0.03 0.01 2.0 0.07 502.0 54.0 54
74.50 SBUX1429T74.5 0.09 0.00 0.01 61.0 0.07 298.0 0.0 0
75.00 SBUX1429T75 0.02 -0.07 0.01 75.0 0.07 511.0 1.0 4
76.00 SBUX1429T76 0.04 -0.04 0.01 93.0 0.04 300.0 40.0 66
77.00 SBUX1429T77 0.01 -0.01 0.01 13.0 0.02 95.0 104.0 770
78.00 SBUX1429T78 0.23 -0.07 0.19 65.0 0.38 977.0 147.0 263
79.00 SBUX1429T79 0.97 0.00 0.92 1253.0 1.52 975.0 0.0 0
80.00 SBUX1429T80 2.20 0.00 1.91 1236.0 2.51 928.0 14.0 5
81.00 SBUX1429T81 3.40 0.46 2.88 986.0 3.55 378.0 10.0 10
82.00 SBUX1429T82 3.90 0.00 3.65 224.0 4.60 168.0 0.0 0
83.00 SBUX1429T83 4.90 0.00 4.60 79.0 5.55 179.0 0.0 0
84.00 SBUX1429T84 5.90 0.00 5.60 79.0 6.65 179.0 0.0 0
85.00 SBUX1429T85 6.90 0.00 6.60 71.0 7.75 74.0 0.0 0
86.00 SBUX1429T86 7.90 0.00 7.70 71.0 8.75 71.0 0.0 0
87.00 SBUX1429T87 8.90 0.00 8.60 69.0 9.60 69.0 0.0 0
88.00 SBUX1429T88 9.75 0.00 9.60 69.0 10.80 69.0 0.0 0
89.00 SBUX1429T89 10.80 0.00 10.60 69.0 11.80 69.0 0.0 0
90.00 SBUX1429T90 11.15 0.00 10.65 16.0 13.95 16.0 0.0 0
91.00 SBUX1429T91 12.20 0.00 11.55 16.0 14.95 16.0 0.0 0
92.00 SBUX1429T92 13.20 0.00 12.55 10.0 15.95 30.0 0.0 0
93.00 SBUX1429T93 14.20 0.00 13.45 16.0 16.95 16.0 0.0 0
94.00 SBUX1429T94 15.20 0.00 14.50 16.0 17.95 16.0 0.0 0
95.00 SBUX1429T95 16.15 0.00 15.55 16.0 18.95 16.0 0.0 0
100.00 SBUX1429T100 21.05 0.00 20.50 30.0 23.95 30.0 0.0 0
105.00 SBUX1429T105 26.05 0.00 25.50 1.0 29.10 1.0 0.0 0
110.00 SBUX1429T110 30.40 0.00 30.50 56.0 34.25 10.0 0.0 0
115.00 SBUX1429T115 35.50 0.00 35.50 56.0 39.25 10.0 0.0 0
Trading Center