Starbucks Corp $70.15

down -0.64


17/4/2014 08:10 PM  |  NASDAQ : SBUX  
Industries : Leisure / Specialty Eateries
Last Trade: 70.15
Trade Time: Apr 17 08:10 PM Eastern Daylight Time
Change: -0.64 (-0.90 %)
Prev Close: 70.79
Open: 70.57
Bid: 70.15
Ask: 70.16
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
40.00 SBUX1419D40 29.12 -1.48 30.05 85.0 30.35 316.0 3.0 166
45.00 SBUX1419D45 31.20 7.30 25.05 16.0 25.95 291.0 10.0 94
50.00 SBUX1419D50 20.30 -0.25 20.05 16.0 20.35 231.0 10.0 92
55.00 SBUX1419D55 15.46 0.16 15.05 57.0 15.35 314.0 2.0 171
60.00 SBUX1419D60 10.26 -0.40 10.10 42.0 10.30 364.0 12.0 354
62.50 SBUX1419D62.5 6.85 -1.25 7.55 98.0 7.85 455.0 4.0 186
64.00 SBUX1419D64 6.10 0.00 5.95 10.0 7.50 542.0 0.0 0
64.50 SBUX1419D64.5 5.60 0.00 5.45 10.0 7.05 542.0 0.0 0
65.00 SBUX1419D65 5.50 -0.20 5.10 28.0 5.30 334.0 27.0 407
65.50 SBUX1419D65.5 4.65 0.00 4.55 16.0 6.05 542.0 0.0 0
66.00 SBUX1419D66 3.80 0.00 4.10 40.0 4.95 651.0 403.0 194
66.50 SBUX1419D66.5 2.42 -1.68 3.55 32.0 4.45 747.0 41.0 41
67.00 SBUX1419D67 3.45 -0.15 3.05 32.0 3.95 616.0 20.0 20
67.50 SBUX1419D67.5 2.80 -0.40 2.59 78.0 2.78 438.0 342.0 1,388
68.00 SBUX1419D68 2.46 0.26 2.11 53.0 2.65 429.0 8.0 101
68.50 SBUX1419D68.5 2.13 -0.15 1.60 43.0 1.78 728.0 4.0 170
69.00 SBUX1419D69 1.65 -0.15 1.10 57.0 1.92 1363.0 16.0 373
69.50 SBUX1419D69.5 0.73 -0.64 0.59 52.0 0.80 1072.0 495.0 1,006
70.00 SBUX1419D70 0.19 -0.71 0.12 195.0 0.19 29.0 760.0 2,672
70.50 SBUX1419D70.5 0.01 -0.48 0.01 2.0 0.01 125.0 876.0 554
71.00 SBUX1419D71 0.01 -0.23 0.01 17.0 0.01 63.0 521.0 604
71.50 SBUX1419D71.5 0.01 -0.09 0.01 39.0 0.01 57.0 90.0 323
72.00 SBUX1419D72 0.01 -0.02 0.01 150.0 0.01 74.0 50.0 259
72.50 SBUX1419D72.5 0.01 0.00 0.01 54.0 0.02 353.0 730.0 5,212
73.00 SBUX1419D73 0.01 -0.02 0.01 38.0 0.01 284.0 5.0 75
73.50 SBUX1419D73.5 0.05 0.02 0.01 5.0 0.02 333.0 2.0 13
74.00 SBUX1419D74 0.01 0.00 0.01 1.0 0.02 284.0 1.0 21
74.50 SBUX1419D74.5 0.03 0.00 0.01 31.0 0.02 478.0 0.0 0
75.00 SBUX1419D75 0.01 0.00 0.02 1.0 0.01 3117.0 19.0 11,311
76.00 SBUX1419D76 0.03 0.00 0.01 25.0 0.02 379.0 0.0 0
77.50 SBUX1419D77.5 0.01 0.00 0.01 13.0 0.01 304.0 60.0 8,843
79.00 SBUX1419D79 0.02 0.00 0.01 10.0 0.02 341.0 0.0 0
80.00 SBUX1419D80 0.01 0.00 0.01 2.0 0.01 334.0 16.0 7,957
81.00 SBUX1419D81 0.02 0.00 0.00 0.0 0.02 451.0 0.0 0
82.50 SBUX1419D82.5 0.02 0.01 0.01 10.0 0.01 284.0 3.0 2,675
85.00 SBUX1419D85 0.01 0.00 0.01 24.0 0.01 166.0 4.0 5,807
87.50 SBUX1419D87.5 0.03 0.01 0.01 11.0 0.02 327.0 4.0 587
90.00 SBUX1419D90 0.02 0.00 0.01 6.0 0.01 5.0 3.0 1,255
95.00 SBUX1419D95 0.02 0.00 0.01 25.0 0.02 22.0 3.0 1,626
100.00 SBUX1419D100 0.02 0.00 0.01 10.0 0.01 10.0 20.0 1,576

Put Options: SBUX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 SBUX1419P40 0.03 0.02 0.01 10.0 0.01 85.0 51.0 439
45.00 SBUX1419P45 0.03 0.02 0.02 16.0 0.01 22.0 34.0 409
50.00 SBUX1419P50 0.01 0.00 0.01 16.0 0.01 119.0 701.0 1,211
55.00 SBUX1419P55 0.03 0.02 0.01 19.0 0.01 10.0 16.0 1,775
60.00 SBUX1419P60 0.01 0.00 0.01 3.0 0.01 97.0 7.0 3,551
62.50 SBUX1419P62.5 0.01 0.00 0.01 1.0 0.01 84.0 74.0 3,437
64.00 SBUX1419P64 0.01 0.00 0.01 311.0 0.01 284.0 0.0 0
64.50 SBUX1419P64.5 0.01 0.00 0.01 311.0 0.01 297.0 0.0 0
65.00 SBUX1419P65 0.01 0.00 0.03 50.0 0.01 284.0 38.0 5,663
65.50 SBUX1419P65.5 0.01 0.00 0.02 323.0 0.01 284.0 0.0 0
66.00 SBUX1419P66 0.09 0.08 0.04 36.0 0.01 284.0 45.0 40
66.50 SBUX1419P66.5 0.14 0.13 0.05 233.0 0.01 284.0 23.0 173
67.00 SBUX1419P67 0.16 0.15 0.01 8.0 0.01 284.0 92.0 194
67.50 SBUX1419P67.5 0.01 -0.01 0.01 8.0 0.01 284.0 12.0 6,691
68.00 SBUX1419P68 0.02 0.00 0.01 6.0 0.02 347.0 15.0 228
68.50 SBUX1419P68.5 0.02 0.00 0.01 11.0 0.02 345.0 19.0 195
69.00 SBUX1419P69 0.12 0.00 0.02 33.0 0.02 344.0 35.0 574
69.50 SBUX1419P69.5 0.01 -0.04 0.01 1.0 0.02 285.0 40.0 495
70.00 SBUX1419P70 0.01 -0.09 0.01 33.0 0.03 284.0 575.0 7,278
70.50 SBUX1419P70.5 0.29 0.04 0.30 27.0 0.39 24.0 693.0 70
71.00 SBUX1419P71 0.60 0.11 0.72 342.0 0.91 99.0 161.0 136
71.50 SBUX1419P71.5 0.49 -0.20 1.24 120.0 1.43 118.0 20.0 218
72.00 SBUX1419P72 1.48 0.24 1.74 102.0 1.92 80.0 14.0 66
72.50 SBUX1419P72.5 2.31 0.51 2.27 86.0 2.42 77.0 807.0 4,654
73.00 SBUX1419P73 1.89 -0.13 2.67 182.0 2.91 46.0 32.0 19
73.50 SBUX1419P73.5 5.45 2.93 2.59 657.0 3.40 42.0 5.0 46
74.00 SBUX1419P74 5.95 2.95 3.05 471.0 3.95 87.0 5.0 5
74.50 SBUX1419P74.5 6.45 3.00 3.55 471.0 4.45 87.0 16.0 0
75.00 SBUX1419P75 4.82 0.62 4.70 270.0 4.90 36.0 518.0 3,439
76.00 SBUX1419P76 5.00 0.00 4.50 542.0 5.95 58.0 0.0 0
77.50 SBUX1419P77.5 7.35 0.15 7.20 303.0 7.45 298.0 115.0 1,549
79.00 SBUX1419P79 7.95 0.00 7.45 515.0 8.95 58.0 0.0 0
80.00 SBUX1419P80 9.15 -0.10 9.55 539.0 9.90 44.0 64.0 810
81.00 SBUX1419P81 9.65 0.00 8.95 299.0 10.95 78.0 0.0 0
82.50 SBUX1419P82.5 12.00 0.15 11.85 442.0 12.45 96.0 6.0 121
85.00 SBUX1419P85 14.40 0.00 13.50 498.0 14.95 315.0 20.0 109
87.50 SBUX1419P87.5 15.80 -0.60 15.80 555.0 17.50 290.0 10.0 19
90.00 SBUX1419P90 18.60 -0.30 18.20 284.0 19.95 98.0 4.0 13
95.00 SBUX1419P95 24.00 0.85 23.00 33.0 25.30 33.0 8.0 8
100.00 SBUX1419P100 26.10 -2.20 27.70 32.0 30.75 40.0 5.0 2
Trading Center