Starbucks Corp $77.68

down -1.22


31/7/2014 04:00 PM  |  NASDAQ : SBUX  
Industries : Leisure / Specialty Eateries
Last Trade: 77.68
Trade Time: Jul 31 04:00 PM Eastern Daylight Time
Change: -1.22 (-1.55 %)
Prev Close: 78.90
Open: 78.52
Bid: 77.68
Ask: 77.69
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 6%
Options:

Call Options: SBUX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 SBUX1416H50 28.47 1.17 27.30 209.0 28.25 187.0 2.0 9
55.00 SBUX1401H55 22.30 0.00 22.30 97.0 23.50 94.0 0.0 0
55.00 SBUX1416H55 21.55 0.00 21.55 152.0 24.35 321.0 0.0 0
57.50 SBUX1401H57.5 18.80 0.00 18.80 103.0 21.80 99.0 0.0 0
60.00 SBUX1401H60 16.15 0.00 16.15 85.0 19.25 243.0 0.0 0
60.00 SBUX1416H60 18.84 1.44 17.40 73.0 18.50 518.0 11.0 58
62.50 SBUX1401H62.5 13.75 0.00 13.75 7.0 16.75 3.0 0.0 0
62.50 SBUX1416H62.5 16.34 1.39 14.95 75.0 16.00 508.0 250.0 249
65.00 SBUX1401H65 13.00 0.00 12.30 86.0 13.25 121.0 5.0 5
65.00 SBUX1416H65 13.80 1.35 12.45 319.0 13.50 558.0 10.0 144
67.50 SBUX1401H67.5 9.95 0.00 9.95 98.0 10.85 114.0 0.0 0
67.50 SBUX1416H67.5 11.60 1.65 9.95 191.0 10.80 628.0 1.0 23
70.00 SBUX1401H70 10.10 2.65 7.45 86.0 8.35 285.0 1.0 1
70.00 SBUX1416H70 8.48 0.00 7.45 201.0 8.30 865.0 1.0 324
70.50 SBUX1401H70.5 6.95 0.00 6.95 87.0 7.85 100.0 0.0 0
71.00 SBUX1401H71 6.45 0.00 6.45 87.0 7.35 98.0 0.0 0
71.00 SBUX1416H71 6.50 0.00 6.50 358.0 6.85 480.0 0.0 0
71.50 SBUX1401H71.5 5.95 0.00 5.95 87.0 6.85 100.0 0.0 0
71.50 SBUX1416H71.5 6.00 0.00 6.00 388.0 6.35 522.0 0.0 0
72.00 SBUX1401H72 5.45 0.00 5.45 87.0 6.35 100.0 0.0 0
72.00 SBUX1416H72 6.80 1.30 5.50 1114.0 5.85 796.0 12.0 12
72.50 SBUX1401H72.5 4.95 0.00 4.95 78.0 5.85 103.0 0.0 0
72.50 SBUX1416H72.5 6.55 1.55 5.00 1107.0 5.35 431.0 10.0 642
73.00 SBUX1401H73 4.45 0.00 4.45 112.0 5.20 345.0 0.0 0
73.00 SBUX1416H73 5.76 1.26 4.50 1209.0 4.85 1146.0 2.0 2
73.50 SBUX1401H73.5 4.00 0.00 4.00 133.0 4.85 792.0 0.0 0
73.50 SBUX1416H73.5 4.00 0.00 4.00 366.0 4.40 337.0 0.0 0
74.00 SBUX1401H74 3.50 0.00 3.50 104.0 4.20 752.0 0.0 0
74.00 SBUX1416H74 5.00 1.45 3.55 1275.0 3.90 288.0 5.0 86
74.50 SBUX1401H74.5 3.00 0.00 3.00 269.0 3.70 822.0 0.0 0
74.50 SBUX1416H74.5 3.95 0.85 3.10 1394.0 3.40 447.0 1.0 52
75.00 SBUX1401H75 4.00 1.49 2.51 366.0 3.20 1068.0 11.0 17
75.00 SBUX1416H75 2.73 0.00 2.86 198.0 2.94 113.0 142.0 2,614
76.00 SBUX1401H76 3.25 1.72 1.53 317.0 2.17 1115.0 9.0 10
76.00 SBUX1416H76 2.18 0.00 2.02 4.0 2.10 353.0 20.0 533
77.00 SBUX1401H77 0.84 0.00 0.80 34.0 0.88 120.0 15.0 45
77.50 SBUX1416H77.5 1.12 0.00 1.09 58.0 1.13 15.0 557.0 5,575
78.00 SBUX1401H78 0.23 0.00 0.21 31.0 0.24 19.0 226.0 147
79.00 SBUX1401H79 0.05 0.00 0.04 3.0 0.06 38.0 175.0 1,261
79.00 SBUX1416H79 0.53 0.00 0.51 43.0 0.53 8.0 380.0 1,657
80.00 SBUX1401H80 0.03 0.00 0.01 25.0 0.04 291.0 149.0 1,869
80.00 SBUX1416H80 0.29 0.00 0.28 5.0 0.29 3.0 2800.0 10,225
81.00 SBUX1401H81 0.01 0.00 0.01 259.0 0.01 27.0 5.0 637
81.00 SBUX1416H81 0.13 0.00 0.14 75.0 0.16 296.0 55.0 2,469
82.00 SBUX1401H82 0.03 -0.01 0.01 20.0 0.04 165.0 36.0 193
82.50 SBUX1416H82.5 0.05 0.00 0.04 254.0 0.06 45.0 1245.0 4,070
83.00 SBUX1401H83 0.03 0.00 0.01 10.0 0.04 203.0 1.0 184
84.00 SBUX1401H84 0.03 0.00 0.01 10.0 0.06 476.0 1.0 138
84.00 SBUX1416H84 0.03 0.00 0.02 276.0 0.03 46.0 4.0 494
85.00 SBUX1401H85 0.03 -0.03 0.01 10.0 0.06 281.0 3.0 29
85.00 SBUX1416H85 0.03 0.00 0.01 29.0 0.04 286.0 5.0 3,176
86.00 SBUX1401H86 0.03 -0.03 0.01 10.0 0.06 318.0 1.0 32
86.00 SBUX1416H86 0.04 0.03 0.01 15.0 0.04 271.0 217.0 290
87.00 SBUX1401H87 0.03 -0.06 0.01 10.0 0.09 346.0 1.0 1
87.50 SBUX1416H87.5 0.02 0.00 0.01 10.0 0.02 1.0 10.0 483
88.00 SBUX1401H88 0.09 0.00 0.01 10.0 0.09 347.0 0.0 0
89.00 SBUX1401H89 0.06 0.00 0.01 10.0 0.06 281.0 0.0 0
89.00 SBUX1416H89 0.01 0.00 0.01 10.0 0.03 296.0 0.0 0
90.00 SBUX1401H90 0.05 -0.04 0.01 1.0 0.09 344.0 5.0 5
90.00 SBUX1416H90 0.02 0.01 0.01 10.0 0.03 296.0 82.0 114
91.00 SBUX1401H91 0.05 -0.04 0.01 17.0 0.09 331.0 1.0 1
91.00 SBUX1416H91 0.03 0.00 0.01 10.0 0.03 284.0 1.0 1
92.00 SBUX1401H92 0.06 0.00 0.02 1.0 0.06 314.0 0.0 0
93.00 SBUX1401H93 0.06 0.00 0.01 3.0 0.06 314.0 0.0 0
94.00 SBUX1401H94 0.06 0.00 0.01 1.0 0.06 267.0 0.0 0
94.00 SBUX1416H94 0.03 0.00 0.00 0.0 0.03 295.0 0.0 0
95.00 SBUX1401H95 0.06 0.00 0.00 0.0 0.06 266.0 0.0 0
95.00 SBUX1416H95 0.03 0.00 0.01 10.0 0.03 109.0 0.0 0
96.00 SBUX1401H96 0.06 0.00 0.00 0.0 0.06 317.0 0.0 0
100.00 SBUX1401H100 0.06 0.00 0.00 0.0 0.06 281.0 0.0 0
100.00 SBUX1416H100 0.02 0.00 0.01 10.0 0.02 304.0 10.0 10
105.00 SBUX1401H105 0.06 0.00 0.00 0.0 0.06 315.0 0.0 0
110.00 SBUX1401H110 0.06 0.00 0.00 0.0 0.06 275.0 0.0 0
115.00 SBUX1401H115 0.06 0.00 0.00 0.0 0.06 308.0 0.0 0

Put Options: SBUX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 SBUX1416T50 0.03 0.01 0.01 33.0 0.02 304.0 17.0 179
55.00 SBUX1401T55 0.06 0.00 0.00 0.0 0.06 589.0 0.0 0
55.00 SBUX1416T55 0.05 0.03 0.01 11.0 0.02 288.0 43.0 83
57.50 SBUX1401T57.5 0.06 0.00 0.00 0.0 0.06 214.0 0.0 0
60.00 SBUX1401T60 0.09 0.00 0.00 0.0 0.09 333.0 0.0 0
60.00 SBUX1416T60 0.02 0.00 0.01 1.0 0.02 279.0 1.0 37
62.50 SBUX1401T62.5 0.09 0.00 0.00 0.0 0.09 329.0 0.0 0
62.50 SBUX1416T62.5 0.01 -0.02 0.01 10.0 0.03 279.0 41.0 157
65.00 SBUX1401T65 0.09 0.00 0.00 0.0 0.09 345.0 0.0 0
65.00 SBUX1416T65 0.02 -0.01 0.01 10.0 0.03 307.0 13.0 672
67.50 SBUX1401T67.5 0.09 0.00 0.00 0.0 0.09 345.0 0.0 0
67.50 SBUX1416T67.5 0.03 0.02 0.01 10.0 0.02 280.0 18.0 819
70.00 SBUX1401T70 0.01 -0.08 0.00 0.0 0.09 753.0 8.0 8
70.00 SBUX1416T70 0.05 0.00 0.02 59.0 0.06 641.0 110.0 1,217
70.50 SBUX1401T70.5 0.05 0.02 0.01 1.0 0.03 271.0 1.0 1
71.00 SBUX1401T71 0.03 -0.03 0.01 1.0 0.06 497.0 14.0 23
71.00 SBUX1416T71 0.04 0.00 0.03 409.0 0.07 558.0 5.0 20
71.50 SBUX1401T71.5 0.07 0.03 0.01 12.0 0.04 367.0 75.0 75
71.50 SBUX1416T71.5 0.13 0.09 0.04 502.0 0.08 481.0 1.0 1
72.00 SBUX1401T72 0.08 0.04 0.01 57.0 0.04 380.0 74.0 74
72.00 SBUX1416T72 0.05 0.00 0.05 336.0 0.09 283.0 25.0 130
72.50 SBUX1401T72.5 0.04 -0.01 0.01 11.0 0.05 405.0 41.0 48
72.50 SBUX1416T72.5 0.09 0.00 0.09 121.0 0.10 57.0 49.0 1,898
73.00 SBUX1401T73 0.24 0.18 0.01 172.0 0.06 503.0 20.0 20
73.00 SBUX1416T73 0.13 0.00 0.09 1343.0 0.14 202.0 5.0 59
73.50 SBUX1401T73.5 0.18 0.12 0.01 270.0 0.06 570.0 13.0 12
73.50 SBUX1416T73.5 0.10 -0.03 0.13 360.0 0.18 298.0 10.0 279
74.00 SBUX1401T74 0.06 0.00 0.03 30.0 0.06 633.0 5.0 6
74.00 SBUX1416T74 0.14 -0.05 0.19 73.0 0.23 323.0 10.0 190
74.50 SBUX1401T74.5 0.22 0.16 0.01 396.0 0.06 284.0 1.0 1
74.50 SBUX1416T74.5 0.27 0.00 0.24 663.0 0.30 480.0 33.0 185
75.00 SBUX1401T75 0.01 0.00 0.03 21.0 0.04 278.0 2.0 41
75.00 SBUX1416T75 0.33 0.00 0.34 17.0 0.36 331.0 261.0 1,763
76.00 SBUX1401T76 0.02 0.00 0.01 596.0 0.04 41.0 41.0 384
76.00 SBUX1416T76 0.56 0.00 0.54 874.0 0.60 365.0 236.0 1,684
77.00 SBUX1401T77 0.13 -0.02 0.12 70.0 0.16 307.0 37.0 393
77.50 SBUX1416T77.5 1.15 0.00 1.15 3.0 1.19 39.0 488.0 2,781
78.00 SBUX1401T78 0.57 0.00 0.54 27.0 0.56 11.0 638.0 956
79.00 SBUX1401T79 1.44 0.00 1.26 656.0 1.42 104.0 138.0 882
79.00 SBUX1416T79 2.10 0.00 2.03 71.0 2.09 41.0 215.0 1,486
80.00 SBUX1401T80 2.30 0.00 1.89 733.0 2.49 547.0 13.0 278
80.00 SBUX1416T80 2.88 0.00 2.80 54.0 2.88 155.0 44.0 767
81.00 SBUX1401T81 3.10 0.00 2.69 758.0 3.55 828.0 13.0 59
81.00 SBUX1416T81 3.15 -0.35 3.50 900.0 3.90 765.0 2.0 139
82.00 SBUX1401T82 3.35 -0.30 3.65 262.0 4.55 311.0 1.0 65
82.50 SBUX1416T82.5 4.20 -0.35 4.55 1268.0 5.30 509.0 2.0 162
83.00 SBUX1401T83 4.50 -0.15 4.65 121.0 5.55 305.0 4.0 4
84.00 SBUX1401T84 5.30 -0.70 6.00 118.0 6.55 266.0 1.0 1
84.00 SBUX1416T84 5.70 -0.30 6.00 1268.0 6.80 567.0 4.0 4
85.00 SBUX1401T85 6.65 0.00 6.65 112.0 7.55 82.0 0.0 0
85.00 SBUX1416T85 6.41 -0.54 6.95 1278.0 7.80 528.0 30.0 87
86.00 SBUX1401T86 7.65 0.00 7.65 112.0 8.55 82.0 0.0 0
86.00 SBUX1416T86 6.20 -1.75 7.95 482.0 8.80 394.0 3.0 3
87.00 SBUX1401T87 8.65 0.00 8.65 112.0 9.55 82.0 0.0 0
87.50 SBUX1416T87.5 9.45 0.00 9.45 128.0 10.30 334.0 0.0 0
88.00 SBUX1401T88 9.65 0.00 9.65 112.0 10.55 82.0 0.0 0
89.00 SBUX1401T89 10.65 0.00 10.65 112.0 11.55 82.0 0.0 0
89.00 SBUX1416T89 11.25 0.00 11.25 159.0 11.80 290.0 0.0 0
90.00 SBUX1401T90 11.65 0.00 11.65 109.0 12.55 82.0 0.0 0
90.00 SBUX1416T90 12.25 0.00 12.25 139.0 12.80 342.0 0.0 0
91.00 SBUX1401T91 11.60 0.00 11.60 63.0 14.60 61.0 0.0 0
91.00 SBUX1416T91 12.55 0.00 12.55 112.0 13.90 70.0 0.0 0
92.00 SBUX1401T92 12.60 0.00 12.60 75.0 15.45 77.0 0.0 0
93.00 SBUX1401T93 13.60 0.00 13.60 75.0 16.45 77.0 0.0 0
94.00 SBUX1401T94 14.60 0.00 14.60 75.0 17.60 102.0 0.0 0
94.00 SBUX1416T94 15.55 0.00 15.55 112.0 17.15 302.0 0.0 0
95.00 SBUX1401T95 15.60 0.00 15.60 63.0 18.65 66.0 0.0 0
95.00 SBUX1416T95 15.95 0.00 15.95 204.0 18.75 317.0 0.0 0
96.00 SBUX1401T96 16.60 0.00 16.60 97.0 19.65 273.0 0.0 0
100.00 SBUX1401T100 20.60 0.00 20.60 75.0 23.70 74.0 0.0 0
100.00 SBUX1416T100 22.05 0.00 22.05 334.0 22.80 73.0 0.0 0
105.00 SBUX1401T105 25.60 0.00 25.60 62.0 28.65 243.0 0.0 0
110.00 SBUX1401T110 30.60 0.00 30.60 62.0 33.80 66.0 0.0 0
115.00 SBUX1401T115 35.55 0.00 35.55 39.0 38.90 193.0 0.0 0
Trading Center