$75.81 +0.97 (1.30%) Starbucks Corp - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 75.81
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.97 (1.30%)
Prev Close: 74.84
Open: 74.90
Bid: 75.80
Ask: 75.81
Options:

Call Options: SBUX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 SBUX1424J50 24.45 0.00 24.00 1.0 27.25 1.0 0.0 0
52.50 SBUX1424J52.5 20.65 0.00 21.50 68.0 24.75 8.0 0.0 0
52.50 SBUX1431J52.5 0.00 0.00 21.30 191.0 23.50 40.0 0.0 0
55.00 SBUX1424J55 18.15 0.00 18.95 10.0 22.60 20.0 0.0 0
55.00 SBUX1431J55 19.40 0.00 19.15 40.0 20.95 33.0 0.0 0
57.50 SBUX1424J57.5 15.60 0.00 16.40 10.0 19.85 11.0 0.0 0
57.50 SBUX1431J57.5 0.00 0.00 16.50 41.0 18.55 41.0 0.0 0
60.00 SBUX1424J60 13.30 0.00 13.80 67.0 16.05 1.0 0.0 0
60.00 SBUX1431J60 14.40 0.00 14.15 50.0 16.60 80.0 0.0 0
62.50 SBUX1424J62.5 11.05 0.00 11.45 33.0 13.55 10.0 0.0 0
62.50 SBUX1431J62.5 11.95 0.00 11.60 63.0 13.60 41.0 0.0 0
65.00 SBUX1424J65 9.30 0.00 9.30 41.0 10.95 71.0 0.0 0
65.00 SBUX1431J65 9.35 -0.40 9.40 349.0 11.15 37.0 16.0 16
65.50 SBUX1424J65.5 8.05 0.00 8.85 11.0 10.60 45.0 0.0 0
66.00 SBUX1424J66 8.60 0.00 8.30 11.0 9.95 52.0 0.0 0
66.50 SBUX1424J66.5 8.35 0.20 8.05 92.0 9.65 21.0 9.0 9
66.50 SBUX1431J66.5 8.30 0.00 7.85 60.0 9.60 41.0 0.0 0
67.00 SBUX1424J67 7.80 0.15 7.55 92.0 9.15 21.0 9.0 9
67.00 SBUX1431J67 7.80 0.00 7.45 60.0 9.10 43.0 0.0 0
67.50 SBUX1424J67.5 7.00 0.00 7.05 33.0 8.75 33.0 0.0 0
67.50 SBUX1431J67.5 6.10 -1.25 6.90 433.0 8.60 41.0 40.0 29
68.00 SBUX1424J68 4.90 -1.75 6.35 11.0 7.95 52.0 10.0 10
68.00 SBUX1431J68 4.75 -2.10 6.45 431.0 8.15 41.0 10.0 10
68.50 SBUX1424J68.5 5.95 0.00 5.90 11.0 7.45 52.0 0.0 0
68.50 SBUX1431J68.5 5.65 -0.70 6.00 387.0 7.70 54.0 10.0 20
69.00 SBUX1424J69 4.00 -1.65 5.30 11.0 6.95 53.0 10.0 14
69.00 SBUX1431J69 4.40 -1.45 5.50 572.0 7.10 51.0 1.0 37
69.50 SBUX1424J69.5 4.95 0.00 4.80 11.0 6.45 52.0 0.0 0
69.50 SBUX1431J69.5 5.40 0.00 5.05 672.0 6.65 61.0 0.0 0
70.00 SBUX1424J70 5.23 0.00 4.45 11.0 5.95 52.0 2.0 36
70.00 SBUX1431J70 4.32 -0.68 4.55 659.0 6.15 46.0 30.0 40
70.50 SBUX1424J70.5 4.95 0.75 3.95 271.0 5.45 286.0 110.0 117
70.50 SBUX1431J70.5 5.00 0.00 4.15 307.0 5.70 60.0 2.0 71
71.00 SBUX1424J71 4.65 0.95 3.35 10.0 5.00 330.0 78.0 106
71.00 SBUX1431J71 3.60 -0.50 4.35 542.0 5.20 370.0 40.0 101
71.50 SBUX1424J71.5 1.73 -1.52 2.98 413.0 4.45 421.0 26.0 217
71.50 SBUX1431J71.5 4.00 -0.10 4.10 702.0 4.65 64.0 20.0 52
72.00 SBUX1424J72 1.26 -1.45 2.48 410.0 3.95 491.0 3.0 162
72.00 SBUX1431J72 2.71 -0.54 3.65 569.0 4.20 88.0 12.0 178
72.50 SBUX1424J72.5 2.81 0.00 2.06 195.0 3.45 75.0 4.0 591
72.50 SBUX1431J72.5 3.50 0.19 3.35 560.0 3.75 121.0 11.0 385
73.00 SBUX1424J73 1.96 0.22 1.57 229.0 2.96 323.0 1.0 187
73.00 SBUX1431J73 3.05 0.35 2.95 428.0 3.35 177.0 10.0 76
73.50 SBUX1424J73.5 2.20 0.49 2.20 10.0 2.46 49.0 50.0 1,085
73.50 SBUX1431J73.5 2.24 0.09 2.74 152.0 2.96 159.0 5.0 99
74.00 SBUX1424J74 1.69 0.78 1.42 369.0 1.97 104.0 16.0 222
74.00 SBUX1431J74 2.05 0.00 2.40 11.0 2.54 113.0 1.0 43
74.50 SBUX1424J74.5 1.00 0.22 1.22 93.0 1.45 145.0 192.0 298
74.50 SBUX1431J74.5 1.66 0.00 2.02 94.0 2.16 66.0 15.0 81
75.00 SBUX1424J75 0.84 0.49 0.78 17.0 0.95 258.0 256.0 1,090
75.00 SBUX1431J75 1.61 0.27 1.68 22.0 1.82 41.0 58.0 936
76.00 SBUX1424J76 0.07 0.00 0.01 2.0 0.10 991.0 255.0 671
76.00 SBUX1431J76 1.18 0.26 1.17 3.0 1.25 62.0 381.0 636
77.00 SBUX1424J77 0.05 -0.08 0.01 5.0 0.13 1125.0 15.0 140
77.00 SBUX1431J77 0.75 0.21 0.63 46.0 0.79 68.0 131.0 299
78.00 SBUX1424J78 0.04 0.03 0.01 10.0 0.09 140.0 5.0 25
78.00 SBUX1431J78 0.45 0.08 0.32 2.0 0.48 6.0 29.0 239
79.00 SBUX1424J79 0.07 -0.03 0.01 15.0 0.13 1119.0 400.0 478
79.00 SBUX1431J79 0.22 0.03 0.20 160.0 0.26 136.0 176.0 252
80.00 SBUX1424J80 0.08 -0.05 0.01 699.0 0.13 454.0 4.0 4
80.00 SBUX1431J80 0.13 0.02 0.09 253.0 0.17 503.0 1.0 106
81.00 SBUX1424J81 0.10 -0.03 0.01 70.0 0.13 373.0 10.0 10
81.00 SBUX1431J81 0.01 0.00 0.02 517.0 0.27 1106.0 0.0 0
82.00 SBUX1424J82 0.13 0.00 0.02 315.0 0.13 318.0 0.0 0
82.00 SBUX1431J82 0.05 0.04 0.01 154.0 0.24 982.0 5.0 5
83.00 SBUX1424J83 0.13 0.00 0.01 288.0 0.13 318.0 0.0 0
83.00 SBUX1431J83 0.23 0.00 0.01 178.0 0.23 988.0 0.0 0
84.00 SBUX1424J84 0.13 0.00 0.01 2.0 0.13 172.0 0.0 0
84.00 SBUX1431J84 0.20 0.00 0.01 1087.0 0.21 797.0 0.0 0
85.00 SBUX1424J85 0.13 0.00 0.00 0.0 0.13 163.0 0.0 0
85.00 SBUX1431J85 0.30 0.00 0.01 165.0 0.21 705.0 0.0 0
86.00 SBUX1424J86 0.13 0.00 0.00 0.0 0.13 174.0 0.0 0
86.00 SBUX1431J86 0.17 0.00 0.01 52.0 0.17 505.0 0.0 0
87.00 SBUX1424J87 0.13 0.00 0.00 0.0 0.13 163.0 0.0 0
87.00 SBUX1431J87 0.17 0.00 0.01 47.0 0.17 465.0 0.0 0
88.00 SBUX1424J88 0.13 0.00 0.00 0.0 0.13 174.0 0.0 0
88.00 SBUX1431J88 0.20 0.00 0.01 25.0 0.20 533.0 0.0 0
89.00 SBUX1424J89 0.13 0.00 0.00 0.0 0.13 172.0 0.0 0
89.00 SBUX1431J89 0.18 0.00 0.01 37.0 0.18 696.0 0.0 0
90.00 SBUX1424J90 0.13 0.00 0.00 0.0 0.13 174.0 0.0 0
90.00 SBUX1431J90 0.20 0.00 0.01 10.0 0.18 283.0 0.0 0
91.00 SBUX1424J91 0.13 0.00 0.00 0.0 0.13 172.0 0.0 0
91.00 SBUX1431J91 0.26 0.00 0.00 0.0 0.18 283.0 0.0 0
92.00 SBUX1424J92 0.13 0.00 0.00 0.0 0.13 200.0 0.0 0
92.00 SBUX1431J92 0.26 0.00 0.00 0.0 0.18 282.0 0.0 0
93.00 SBUX1424J93 0.13 0.00 0.00 0.0 0.13 200.0 0.0 0
93.00 SBUX1431J93 0.26 0.00 0.00 0.0 0.18 282.0 0.0 0
95.00 SBUX1424J95 0.13 0.00 0.00 0.0 0.13 180.0 0.0 0
95.00 SBUX1431J95 0.00 0.00 0.00 0.0 0.18 225.0 0.0 0
100.00 SBUX1424J100 0.13 0.00 0.00 0.0 0.13 182.0 0.0 0
100.00 SBUX1431J100 0.00 0.00 0.00 0.0 0.18 320.0 0.0 0
105.00 SBUX1424J105 0.13 0.00 0.00 0.0 0.13 208.0 0.0 0
105.00 SBUX1431J105 0.00 0.00 0.00 0.0 0.18 370.0 0.0 0
110.00 SBUX1431J110 0.00 0.00 0.00 0.0 0.18 306.0 0.0 0

Put Options: SBUX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 SBUX1424V50 0.13 0.00 0.01 40.0 0.13 343.0 0.0 0
52.50 SBUX1424V52.5 0.01 -0.01 0.01 66.0 0.01 1.0 200.0 200
52.50 SBUX1431V52.5 0.00 0.00 0.00 0.0 0.14 130.0 0.0 0
55.00 SBUX1424V55 0.02 -0.11 0.01 53.0 0.13 365.0 45.0 45
55.00 SBUX1431V55 0.02 -0.23 0.02 897.0 0.02 34.0 14.0 0
57.50 SBUX1424V57.5 0.02 -0.11 0.01 25.0 0.13 342.0 53.0 53
57.50 SBUX1431V57.5 0.00 0.00 0.01 1.0 0.04 75.0 0.0 0
60.00 SBUX1424V60 0.02 -0.11 0.01 10.0 0.13 367.0 49.0 49
60.00 SBUX1431V60 0.01 0.00 0.01 10.0 0.17 555.0 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 0.01 487.0 0.14 371.0 1.0 1
65.00 SBUX1424V65 0.06 -0.08 0.01 190.0 0.13 373.0 23.0 39
65.00 SBUX1431V65 0.15 0.10 0.04 256.0 0.27 870.0 37.0 69
65.50 SBUX1424V65.5 0.14 0.00 0.01 277.0 0.13 324.0 12.0 12
66.00 SBUX1424V66 0.01 -0.13 0.01 30.0 0.13 264.0 219.0 218
66.50 SBUX1424V66.5 0.15 0.01 0.02 124.0 0.13 361.0 41.0 44
66.50 SBUX1431V66.5 0.46 0.39 0.06 119.0 0.22 508.0 1.0 1
67.00 SBUX1424V67 0.21 0.07 0.01 292.0 0.13 361.0 11.0 9
67.00 SBUX1431V67 0.26 0.18 0.06 99.0 0.22 578.0 1.0 1
67.50 SBUX1424V67.5 0.01 0.00 0.01 38.0 0.13 371.0 13.0 111
67.50 SBUX1431V67.5 0.11 0.01 0.09 24.0 0.17 450.0 100.0 124
68.00 SBUX1424V68 0.02 -0.12 0.02 2.0 0.13 278.0 4.0 109
68.00 SBUX1431V68 0.39 0.28 0.07 212.0 0.33 982.0 1.0 84
68.50 SBUX1424V68.5 0.08 -0.06 0.01 87.0 0.13 338.0 6.0 9
68.50 SBUX1431V68.5 0.24 0.10 0.09 148.0 0.36 1053.0 3.0 46
69.00 SBUX1424V69 0.01 0.00 0.05 3.0 0.13 372.0 40.0 53
69.00 SBUX1431V69 0.51 0.36 0.12 47.0 0.25 540.0 21.0 108
69.50 SBUX1424V69.5 0.01 0.00 0.01 187.0 0.13 376.0 5.0 1,521
69.50 SBUX1431V69.5 0.33 0.16 0.13 21.0 0.25 593.0 73.0 78
70.00 SBUX1424V70 0.04 0.00 0.04 1.0 0.13 125.0 12.0 250
70.00 SBUX1431V70 0.18 -0.03 0.14 81.0 0.20 218.0 45.0 72
70.50 SBUX1424V70.5 0.26 0.11 0.01 338.0 0.13 361.0 3.0 139
70.50 SBUX1431V70.5 0.31 0.00 0.16 86.0 0.26 618.0 2.0 165
71.00 SBUX1424V71 0.07 0.00 0.07 8.0 0.13 435.0 139.0 1,544
71.00 SBUX1431V71 0.28 -0.06 0.15 28.0 0.25 430.0 133.0 140
71.50 SBUX1424V71.5 0.04 -0.12 0.02 82.0 0.13 346.0 6.0 641
71.50 SBUX1431V71.5 0.46 0.03 0.21 101.0 0.33 626.0 17.0 146
72.00 SBUX1424V72 0.13 0.00 0.03 2.0 0.13 495.0 2.0 698
72.00 SBUX1431V72 0.35 -0.10 0.24 70.0 0.34 433.0 107.0 192
72.50 SBUX1424V72.5 0.04 -0.01 0.02 9.0 0.13 338.0 8.0 1,100
72.50 SBUX1431V72.5 0.39 -0.16 0.33 64.0 0.42 515.0 15.0 112
73.00 SBUX1424V73 0.05 0.00 0.05 34.0 0.13 143.0 34.0 380
73.00 SBUX1431V73 0.50 -0.25 0.42 4.0 0.46 50.0 167.0 82
73.50 SBUX1424V73.5 0.13 0.12 0.01 735.0 0.13 325.0 11.0 482
73.50 SBUX1431V73.5 0.58 -0.32 0.51 3.0 0.56 21.0 8.0 51
74.00 SBUX1424V74 0.10 0.00 0.01 62.0 0.12 603.0 33.0 326
74.00 SBUX1431V74 0.61 -0.43 0.58 8.0 0.61 1.0 105.0 138
74.50 SBUX1424V74.5 0.16 -0.12 0.01 10.0 0.01 70.0 29.0 314
74.50 SBUX1431V74.5 0.83 -0.29 0.72 3.0 0.83 41.0 21.0 213
75.00 SBUX1424V75 0.01 -0.42 0.01 1.0 0.01 98.0 2054.0 2,802
75.00 SBUX1431V75 0.90 -0.45 0.90 22.0 0.98 11.0 36.0 431
76.00 SBUX1424V76 0.22 -0.73 0.11 39.0 0.24 1.0 39.0 195
76.00 SBUX1431V76 1.47 -0.48 1.32 16.0 1.55 553.0 148.0 41
77.00 SBUX1424V77 2.60 1.10 1.07 63.0 1.31 41.0 5.0 60
77.00 SBUX1431V77 1.88 -0.64 1.85 24.0 2.14 473.0 8.0 67
78.00 SBUX1424V78 3.25 0.80 2.12 131.0 2.31 80.0 6.0 6
78.00 SBUX1431V78 3.10 0.00 2.48 123.0 3.05 661.0 0.0 0
79.00 SBUX1424V79 3.95 0.96 3.10 60.0 3.35 51.0 16.0 16
79.00 SBUX1431V79 4.00 0.00 3.25 93.0 3.90 632.0 10.0 10
80.00 SBUX1424V80 4.20 -0.20 4.00 95.0 4.35 128.0 20.0 33
80.00 SBUX1431V80 8.80 4.25 4.20 40.0 4.80 187.0 1.0 18
81.00 SBUX1424V81 4.60 0.00 5.00 22.0 5.40 21.0 0.0 0
81.00 SBUX1431V81 5.50 0.00 5.10 41.0 5.80 109.0 0.0 0
82.00 SBUX1424V82 5.60 0.00 5.95 31.0 6.40 21.0 0.0 0
82.00 SBUX1431V82 6.45 0.00 6.05 34.0 6.75 120.0 0.0 0
83.00 SBUX1424V83 6.50 0.00 6.95 24.0 7.45 30.0 0.0 0
83.00 SBUX1431V83 7.40 0.00 7.05 51.0 7.70 119.0 0.0 0
84.00 SBUX1424V84 7.50 0.00 8.05 22.0 8.45 21.0 0.0 0
84.00 SBUX1431V84 8.40 0.00 8.00 51.0 8.70 115.0 0.0 0
85.00 SBUX1424V85 8.60 0.00 8.75 35.0 11.45 33.0 0.0 0
85.00 SBUX1431V85 8.50 0.00 8.60 29.0 11.70 26.0 0.0 0
86.00 SBUX1424V86 9.40 0.00 9.55 46.0 11.45 1.0 0.0 0
86.00 SBUX1431V86 9.60 0.00 9.60 37.0 11.90 20.0 0.0 0
87.00 SBUX1424V87 10.50 0.00 9.55 101.0 13.20 20.0 0.0 0
87.00 SBUX1431V87 10.45 0.00 9.80 113.0 13.15 36.0 0.0 0
88.00 SBUX1424V88 11.40 0.00 10.70 20.0 12.65 31.0 0.0 0
88.00 SBUX1431V88 11.45 0.00 10.70 38.0 13.95 21.0 0.0 0
89.00 SBUX1424V89 12.05 0.00 11.30 30.0 13.65 32.0 0.0 0
89.00 SBUX1431V89 12.45 0.00 11.75 11.0 14.95 21.0 0.0 0
90.00 SBUX1424V90 13.05 0.00 12.65 33.0 15.80 10.0 0.0 0
90.00 SBUX1431V90 13.45 0.00 12.70 21.0 15.95 21.0 0.0 0
91.00 SBUX1424V91 14.05 0.00 13.50 10.0 16.85 20.0 0.0 0
91.00 SBUX1431V91 14.45 0.00 13.10 1.0 17.50 1.0 0.0 0
92.00 SBUX1424V92 15.05 0.00 14.65 33.0 17.80 10.0 0.0 0
92.00 SBUX1431V92 15.15 0.00 14.10 32.0 18.60 21.0 0.0 0
93.00 SBUX1424V93 16.05 0.00 15.65 50.0 17.45 30.0 0.0 0
93.00 SBUX1431V93 15.85 0.00 15.10 21.0 19.60 31.0 0.0 0
95.00 SBUX1424V95 18.10 0.00 17.45 1.0 19.85 18.0 0.0 0
95.00 SBUX1431V95 0.00 0.00 17.15 10.0 21.60 31.0 0.0 0
100.00 SBUX1424V100 22.85 0.00 22.35 10.0 25.80 1.0 0.0 0
100.00 SBUX1431V100 0.00 0.00 22.60 87.0 26.00 1.0 0.0 0
105.00 SBUX1424V105 28.35 0.00 27.75 67.0 30.75 5.0 0.0 0
105.00 SBUX1431V105 0.00 0.00 27.55 10.0 30.85 10.0 0.0 0
110.00 SBUX1431V110 0.00 0.00 32.80 78.0 36.00 20.0 0.0 0