Starbucks Corp $70.39

down -0.76


23/4/2014 08:10 PM  |  NASDAQ : SBUX  
Industries : Leisure / Specialty Eateries
Last Trade: 70.39
Trade Time: Apr 23 08:10 PM Eastern Daylight Time
Change: -0.76 (-1.07 %)
Prev Close: 71.15
Open: 71.46
Bid: 70.38
Ask: 70.39
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 19.75 0.00 20.55 43.0 21.95 21.0 0.0 0
50.00 SBUX1425D50 18.75 0.00 19.30 44.0 21.05 31.0 0.0 0
52.50 SBUX1425D52.5 16.30 0.00 17.00 43.0 19.95 35.0 0.0 0
55.00 SBUX1425D55 13.80 0.00 14.55 43.0 16.00 31.0 0.0 0
57.50 SBUX1425D57.5 11.90 0.00 12.05 43.0 14.95 35.0 0.0 0
60.00 SBUX1425D60 10.15 0.00 9.90 154.0 11.70 262.0 0.0 0
62.50 SBUX1425D62.5 7.80 0.00 7.70 55.0 8.90 266.0 0.0 0
63.00 SBUX1425D63 7.35 0.00 7.20 65.0 8.45 254.0 0.0 0
63.50 SBUX1425D63.5 6.85 0.00 6.70 113.0 7.95 266.0 0.0 0
64.00 SBUX1425D64 6.35 0.00 6.25 45.0 7.45 261.0 0.0 0
64.50 SBUX1425D64.5 5.90 0.00 5.75 126.0 6.50 181.0 0.0 0
65.00 SBUX1425D65 5.55 -0.70 5.40 133.0 5.55 42.0 120.0 3
65.50 SBUX1425D65.5 5.00 0.00 4.80 158.0 5.35 189.0 0.0 0
66.00 SBUX1425D66 4.30 -0.25 4.45 113.0 4.70 136.0 30.0 30
66.50 SBUX1425D66.5 4.35 0.00 3.95 366.0 4.20 169.0 0.0 0
67.00 SBUX1425D67 3.60 -0.40 3.50 396.0 3.75 54.0 2.0 0
67.50 SBUX1425D67.5 3.79 0.14 3.10 336.0 3.35 408.0 1.0 1
68.00 SBUX1425D68 3.11 0.00 2.80 42.0 2.89 32.0 45.0 25
68.50 SBUX1425D68.5 2.70 -0.30 2.42 188.0 2.51 21.0 2.0 3
69.00 SBUX1425D69 2.05 -0.49 2.07 192.0 2.17 149.0 3.0 2
69.50 SBUX1425D69.5 1.74 -0.51 1.77 31.0 1.83 32.0 9.0 56
70.00 SBUX1425D70 1.52 -0.53 1.48 31.0 1.54 55.0 73.0 176
70.50 SBUX1425D70.5 1.25 -0.45 1.22 42.0 1.27 32.0 151.0 288
71.00 SBUX1425D71 0.98 -0.45 1.00 11.0 1.04 42.0 68.0 460
71.50 SBUX1425D71.5 0.83 -0.38 0.80 11.0 0.84 21.0 310.0 133
72.00 SBUX1425D72 0.65 -0.30 0.63 21.0 0.66 10.0 3635.0 217
72.50 SBUX1425D72.5 0.50 -0.28 0.49 21.0 0.52 32.0 220.0 220
73.00 SBUX1425D73 0.40 -0.22 0.38 1.0 0.40 10.0 268.0 417
73.50 SBUX1425D73.5 0.29 -0.17 0.28 168.0 0.31 16.0 23.0 58
74.00 SBUX1425D74 0.23 -0.15 0.21 69.0 0.24 16.0 239.0 424
74.50 SBUX1425D74.5 0.17 -0.11 0.16 10.0 0.18 21.0 58.0 141
75.00 SBUX1425D75 0.12 -0.09 0.11 103.0 0.14 32.0 243.0 516
76.00 SBUX1425D76 0.08 -0.02 0.06 42.0 0.09 179.0 50.0 360
77.00 SBUX1425D77 0.07 0.00 0.03 43.0 0.08 291.0 1.0 482
78.00 SBUX1425D78 0.01 0.00 0.01 39.0 0.09 365.0 0.0 0
79.00 SBUX1425D79 0.10 0.00 0.01 10.0 0.11 317.0 0.0 0
80.00 SBUX1425D80 0.07 0.00 0.00 0.0 0.11 298.0 0.0 0
81.00 SBUX1425D81 0.09 0.00 0.00 0.0 0.10 298.0 0.0 0
85.00 SBUX1425D85 0.10 0.00 0.00 0.0 0.10 302.0 0.0 0
90.00 SBUX1425D90 0.09 0.00 0.00 0.0 0.10 298.0 0.0 0
95.00 SBUX1425D95 0.09 0.00 0.00 0.0 0.10 298.0 0.0 0
100.00 SBUX1425D100 0.09 0.00 0.00 0.0 0.10 311.0 0.0 0
105.00 SBUX1425D105 0.09 0.00 0.00 0.0 0.10 297.0 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 0.05 298.0 33.0 33
50.00 SBUX1425P50 0.03 -0.02 0.00 0.0 0.05 298.0 26.0 26
52.50 SBUX1425P52.5 0.03 -0.07 0.00 0.0 0.10 298.0 38.0 38
55.00 SBUX1425P55 0.03 -0.02 0.00 0.0 0.05 298.0 11.0 11
57.50 SBUX1425P57.5 0.03 -0.08 0.00 0.0 0.11 298.0 11.0 11
60.00 SBUX1425P60 0.04 0.02 0.01 5.0 0.02 1.0 38.0 38
62.50 SBUX1425P62.5 0.05 0.04 0.01 10.0 0.06 267.0 32.0 32
63.00 SBUX1425P63 0.02 0.00 0.01 127.0 0.05 160.0 2.0 0
63.50 SBUX1425P63.5 0.06 0.03 0.03 10.0 0.05 6.0 466.0 470
64.00 SBUX1425P64 0.03 0.00 0.03 146.0 0.08 223.0 0.0 0
64.50 SBUX1425P64.5 0.05 -0.02 0.06 33.0 0.09 164.0 11.0 6
65.00 SBUX1425P65 0.09 0.00 0.08 51.0 0.12 233.0 2.0 314
65.50 SBUX1425P65.5 0.10 -0.04 0.09 311.0 0.15 228.0 10.0 18
66.00 SBUX1425P66 0.15 -0.08 0.15 32.0 0.17 3.0 97.0 13
66.50 SBUX1425P66.5 0.20 0.02 0.20 43.0 0.22 3.0 10.0 147
67.00 SBUX1425P67 0.28 0.09 0.26 69.0 0.29 16.0 39.0 274
67.50 SBUX1425P67.5 0.34 0.06 0.34 93.0 0.37 11.0 33.0 130
68.00 SBUX1425P68 0.46 0.09 0.45 21.0 0.48 32.0 291.0 265
68.50 SBUX1425P68.5 0.61 0.13 0.57 21.0 0.60 22.0 25.0 40
69.00 SBUX1425P69 0.71 0.11 0.72 21.0 0.76 47.0 53.0 177
69.50 SBUX1425P69.5 0.91 0.21 0.90 5.0 0.93 11.0 254.0 136
70.00 SBUX1425P70 1.14 0.27 1.10 21.0 1.14 11.0 3601.0 305
70.50 SBUX1425P70.5 1.34 0.24 1.34 42.0 1.39 42.0 186.0 184
71.00 SBUX1425P71 1.63 0.32 1.61 21.0 1.66 32.0 173.0 216
71.50 SBUX1425P71.5 1.93 0.37 1.90 31.0 1.97 42.0 43.0 158
72.00 SBUX1425P72 2.29 0.49 2.23 21.0 2.30 32.0 58.0 48
72.50 SBUX1425P72.5 2.44 0.33 2.58 42.0 2.67 99.0 2.0 45
73.00 SBUX1425P73 3.11 0.68 2.91 336.0 3.20 335.0 21.0 21
73.50 SBUX1425P73.5 3.40 0.61 3.30 298.0 3.60 314.0 11.0 11
74.00 SBUX1425P74 3.10 0.00 3.50 407.0 4.05 382.0 0.0 0
74.50 SBUX1425P74.5 3.85 0.00 3.80 381.0 4.50 320.0 13.0 13
75.00 SBUX1425P75 4.25 0.00 4.45 176.0 4.95 160.0 22.0 34
76.00 SBUX1425P76 4.75 0.00 5.15 265.0 5.90 113.0 0.0 0
77.00 SBUX1425P77 5.70 0.00 5.70 240.0 6.85 113.0 0.0 0
78.00 SBUX1425P78 6.65 0.00 6.65 229.0 7.85 50.0 0.0 0
79.00 SBUX1425P79 7.65 0.00 7.65 246.0 8.85 125.0 0.0 0
80.00 SBUX1425P80 8.70 0.00 8.60 221.0 9.85 41.0 0.0 0
81.00 SBUX1425P81 8.55 0.00 8.90 50.0 11.10 31.0 0.0 0
85.00 SBUX1425P85 12.55 0.00 12.30 52.0 15.45 31.0 0.0 0
90.00 SBUX1425P90 17.40 0.00 17.30 50.0 20.50 31.0 0.0 0
95.00 SBUX1425P95 22.40 0.00 22.30 50.0 25.75 31.0 0.0 0
100.00 SBUX1425P100 27.20 0.00 27.25 67.0 30.75 31.0 0.0 0
105.00 SBUX1425P105 32.20 0.00 32.25 67.0 35.80 31.0 0.0 0
Trading Center