$73.54 +0.90 (1.24%) Starbucks Corp - NASDAQ

Oct. 17, 2014 | 04:00 PM
Last Trade: 73.54
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: +0.90 (1.24%)
Prev Close: 72.64
Open: 73.35
Bid: 73.51
Ask: 73.52
Options:

Call Options: SBUX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 SBUX1424J50 0.00 0.00 21.60 250.0 23.95 68.0 0.0 0
52.50 SBUX1424J52.5 0.00 0.00 20.35 50.0 21.45 38.0 0.0 0
55.00 SBUX1424J55 0.00 0.00 17.85 49.0 19.10 49.0 0.0 0
55.00 SBUX1431J55 0.00 0.00 17.85 270.0 19.00 63.0 0.0 0
57.50 SBUX1424J57.5 0.00 0.00 15.35 49.0 16.55 38.0 0.0 0
60.00 SBUX1424J60 10.70 0.00 12.90 104.0 14.10 73.0 0.0 0
60.00 SBUX1431J60 10.85 0.00 12.55 82.0 14.15 38.0 0.0 0
62.50 SBUX1424J62.5 0.00 0.00 9.25 67.0 11.60 49.0 0.0 0
62.50 SBUX1431J62.5 0.00 0.00 10.50 103.0 11.65 57.0 0.0 0
65.00 SBUX1424J65 7.10 0.00 7.90 101.0 9.00 60.0 0.0 0
65.00 SBUX1431J65 7.50 0.00 7.00 129.0 9.15 39.0 0.0 0
65.50 SBUX1424J65.5 0.00 0.00 7.55 49.0 8.60 64.0 0.0 0
66.00 SBUX1424J66 0.00 0.00 7.05 49.0 8.10 56.0 0.0 0
66.50 SBUX1424J66.5 8.35 2.35 6.50 161.0 7.60 47.0 9.0 9
66.50 SBUX1431J66.5 6.00 0.00 6.50 629.0 7.80 466.0 0.0 0
67.00 SBUX1424J67 7.80 2.30 6.00 163.0 7.10 59.0 9.0 9
67.00 SBUX1431J67 5.15 0.00 6.10 614.0 7.35 470.0 0.0 0
67.50 SBUX1424J67.5 4.50 0.00 5.30 119.0 6.60 73.0 0.0 0
67.50 SBUX1431J67.5 6.10 1.75 5.55 691.0 6.90 529.0 40.0 29
68.00 SBUX1424J68 4.90 0.90 4.95 170.0 6.10 98.0 10.0 10
68.00 SBUX1431J68 4.75 0.00 5.35 615.0 6.30 451.0 10.0 10
68.50 SBUX1424J68.5 4.00 0.00 4.45 80.0 5.60 58.0 0.0 0
68.50 SBUX1431J68.5 5.65 1.55 5.35 68.0 5.75 315.0 10.0 10
69.00 SBUX1424J69 4.00 0.50 4.05 192.0 5.10 108.0 10.0 14
69.00 SBUX1431J69 4.40 0.85 4.90 72.0 5.40 521.0 1.0 37
69.50 SBUX1424J69.5 2.98 0.00 3.55 150.0 4.65 129.0 0.0 0
69.50 SBUX1431J69.5 2.80 0.00 4.50 39.0 5.00 168.0 0.0 0
70.00 SBUX1424J70 2.60 0.00 3.10 600.0 4.15 594.0 20.0 36
70.00 SBUX1431J70 4.32 1.32 4.10 31.0 4.55 672.0 30.0 10
70.50 SBUX1424J70.5 4.95 2.51 2.59 541.0 3.60 602.0 110.0 117
70.50 SBUX1431J70.5 3.00 0.04 3.25 845.0 4.15 714.0 33.0 69
71.00 SBUX1424J71 4.65 2.63 2.24 569.0 3.15 476.0 78.0 106
71.00 SBUX1431J71 3.60 0.77 3.30 31.0 3.75 850.0 40.0 91
71.50 SBUX1424J71.5 1.73 -0.20 1.90 626.0 2.57 507.0 26.0 217
71.50 SBUX1431J71.5 2.84 0.32 3.00 51.0 3.35 792.0 20.0 47
72.00 SBUX1424J72 1.26 0.00 1.80 55.0 2.14 572.0 3.0 162
72.00 SBUX1431J72 2.71 0.78 2.67 398.0 2.88 175.0 12.0 178
72.50 SBUX1424J72.5 1.74 0.39 1.59 192.0 1.73 74.0 9.0 593
72.50 SBUX1431J72.5 1.62 0.00 2.35 109.0 2.51 102.0 7.0 382
73.00 SBUX1424J73 1.36 0.66 1.26 52.0 1.38 293.0 42.0 188
73.00 SBUX1431J73 1.80 0.16 2.02 22.0 2.21 304.0 42.0 72
73.50 SBUX1424J73.5 0.82 0.17 0.93 247.0 1.05 287.0 175.0 457
73.50 SBUX1431J73.5 1.99 0.71 1.73 31.0 1.87 199.0 11.0 129
74.00 SBUX1424J74 0.57 -0.05 0.62 36.0 0.69 101.0 8.0 229
74.00 SBUX1431J74 1.64 0.55 1.50 166.0 1.60 166.0 20.0 49
74.50 SBUX1424J74.5 0.55 0.16 0.43 35.0 0.49 80.0 115.0 201
74.50 SBUX1431J74.5 1.35 0.48 1.27 60.0 1.36 246.0 2.0 46
75.00 SBUX1424J75 0.30 0.08 0.28 35.0 0.32 20.0 348.0 209
75.00 SBUX1431J75 1.03 0.18 1.02 122.0 1.13 260.0 80.0 116
76.00 SBUX1424J76 0.12 0.08 0.07 228.0 0.17 532.0 53.0 89
76.00 SBUX1431J76 0.70 0.20 0.67 24.0 0.80 387.0 124.0 109
77.00 SBUX1424J77 0.05 -0.01 0.02 92.0 0.05 111.0 7.0 138
77.00 SBUX1431J77 0.47 0.03 0.39 5.0 0.51 265.0 69.0 101
78.00 SBUX1424J78 0.13 0.12 0.01 1.0 0.05 184.0 5.0 25
78.00 SBUX1431J78 0.51 0.36 0.19 336.0 0.43 619.0 18.0 89
79.00 SBUX1424J79 0.07 -0.08 0.01 15.0 0.05 119.0 400.0 478
79.00 SBUX1431J79 0.48 0.41 0.15 84.0 0.28 420.0 40.0 146
80.00 SBUX1424J80 0.08 -0.07 0.01 699.0 0.05 122.0 4.0 4
80.00 SBUX1431J80 0.12 0.10 0.09 77.0 0.23 316.0 1.0 56
81.00 SBUX1424J81 0.10 -0.04 0.01 70.0 0.05 138.0 10.0 10
81.00 SBUX1431J81 0.03 0.00 0.05 67.0 0.20 308.0 0.0 0
82.00 SBUX1424J82 0.14 0.00 0.02 315.0 0.05 125.0 0.0 0
82.00 SBUX1431J82 0.02 0.00 0.03 61.0 0.18 249.0 0.0 0
83.00 SBUX1424J83 0.15 0.00 0.01 288.0 0.05 138.0 0.0 0
83.00 SBUX1431J83 0.01 0.00 0.01 18.0 0.17 286.0 0.0 0
84.00 SBUX1424J84 0.14 0.00 0.01 2.0 0.05 126.0 0.0 0
84.00 SBUX1431J84 0.16 0.00 0.01 1087.0 0.16 257.0 0.0 0
85.00 SBUX1424J85 0.14 0.00 0.00 0.0 0.05 126.0 0.0 0
85.00 SBUX1431J85 0.15 0.00 0.01 165.0 0.15 348.0 0.0 0
86.00 SBUX1424J86 0.14 0.00 0.00 0.0 0.05 138.0 0.0 0
86.00 SBUX1431J86 0.15 0.00 0.01 52.0 0.15 321.0 0.0 0
87.00 SBUX1424J87 0.14 0.00 0.00 0.0 0.05 138.0 0.0 0
87.00 SBUX1431J87 0.15 0.00 0.01 47.0 0.16 696.0 0.0 0
88.00 SBUX1424J88 0.14 0.00 0.00 0.0 0.14 341.0 0.0 0
88.00 SBUX1431J88 0.15 0.00 0.01 25.0 0.16 685.0 0.0 0
89.00 SBUX1424J89 0.14 0.00 0.00 0.0 0.14 336.0 0.0 0
89.00 SBUX1431J89 0.14 0.00 0.01 37.0 0.15 555.0 0.0 0
90.00 SBUX1424J90 0.14 0.00 0.00 0.0 0.14 336.0 0.0 0
90.00 SBUX1431J90 0.15 0.00 0.01 10.0 0.16 191.0 0.0 0
91.00 SBUX1424J91 0.14 0.00 0.00 0.0 0.14 272.0 0.0 0
91.00 SBUX1431J91 0.14 0.00 0.00 0.0 0.15 205.0 0.0 0
92.00 SBUX1424J92 0.14 0.00 0.00 0.0 0.14 272.0 0.0 0
92.00 SBUX1431J92 0.14 0.00 0.00 0.0 0.15 205.0 0.0 0
93.00 SBUX1424J93 0.14 0.00 0.00 0.0 0.14 272.0 0.0 0
93.00 SBUX1431J93 0.14 0.00 0.00 0.0 0.15 205.0 0.0 0
95.00 SBUX1424J95 0.00 0.00 0.00 0.0 0.14 219.0 0.0 0
100.00 SBUX1424J100 0.00 0.00 0.00 0.0 0.14 292.0 0.0 0
105.00 SBUX1424J105 0.00 0.00 0.00 0.0 0.14 269.0 0.0 0

Put Options: SBUX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 SBUX1424V50 0.00 0.00 0.01 40.0 0.01 30.0 0.0 0
52.50 SBUX1424V52.5 0.01 0.00 0.01 66.0 0.19 748.0 200.0 0
55.00 SBUX1424V55 0.00 0.00 0.01 53.0 0.20 317.0 0.0 0
55.00 SBUX1431V55 0.00 0.00 0.02 451.0 0.24 281.0 0.0 0
57.50 SBUX1424V57.5 0.00 0.00 0.02 73.0 0.20 368.0 0.0 0
60.00 SBUX1424V60 0.03 0.00 0.03 100.0 0.23 924.0 0.0 0
60.00 SBUX1431V60 0.12 0.00 0.06 405.0 0.28 281.0 0.0 0
62.50 SBUX1424V62.5 0.00 0.00 0.04 42.0 0.22 190.0 0.0 0
62.50 SBUX1431V62.5 0.14 0.00 0.09 549.0 0.33 422.0 1.0 0
65.00 SBUX1424V65 0.14 0.01 0.05 188.0 0.26 1151.0 4.0 16
65.00 SBUX1431V65 0.36 0.00 0.17 511.0 0.41 405.0 31.0 32
65.50 SBUX1424V65.5 0.14 0.00 0.06 107.0 0.28 440.0 12.0 12
66.00 SBUX1424V66 0.17 0.00 0.06 83.0 0.31 836.0 1.0 1
66.50 SBUX1424V66.5 0.15 0.00 0.06 75.0 0.19 518.0 41.0 44
66.50 SBUX1431V66.5 0.46 0.00 0.24 247.0 0.41 737.0 1.0 1
67.00 SBUX1424V67 0.21 0.00 0.06 255.0 0.21 492.0 11.0 9
67.00 SBUX1431V67 0.26 -0.20 0.27 271.0 0.44 853.0 1.0 1
67.50 SBUX1424V67.5 0.24 0.06 0.06 254.0 0.39 1231.0 50.0 0
67.50 SBUX1431V67.5 0.79 0.30 0.33 90.0 0.49 726.0 10.0 10
68.00 SBUX1424V68 0.32 0.13 0.08 274.0 0.19 520.0 102.0 102
68.00 SBUX1431V68 0.39 -0.22 0.36 82.0 0.50 411.0 1.0 83
68.50 SBUX1424V68.5 0.29 0.00 0.08 317.0 0.24 652.0 1.0 3
68.50 SBUX1431V68.5 0.45 -0.19 0.40 90.0 0.48 142.0 5.0 35
69.00 SBUX1424V69 0.27 0.00 0.11 131.0 0.23 437.0 1.0 14
69.00 SBUX1431V69 0.51 -0.43 0.46 87.0 0.54 109.0 21.0 87
69.50 SBUX1424V69.5 0.17 -0.18 0.13 136.0 0.22 626.0 25.0 1,516
69.50 SBUX1431V69.5 1.00 0.16 0.52 91.0 0.60 54.0 43.0 45
70.00 SBUX1424V70 0.16 -0.29 0.14 213.0 0.20 326.0 30.0 224
70.00 SBUX1431V70 0.68 -0.62 0.59 139.0 0.68 62.0 1.0 20
70.50 SBUX1424V70.5 0.26 -0.24 0.17 101.0 0.30 825.0 3.0 136
70.50 SBUX1431V70.5 1.12 0.00 0.70 3.0 0.77 14.0 7.0 78
71.00 SBUX1424V71 0.25 -0.65 0.21 245.0 0.28 356.0 45.0 1,507
71.00 SBUX1431V71 1.88 0.00 0.77 66.0 0.88 105.0 2.0 35
71.50 SBUX1424V71.5 0.86 0.00 0.27 127.0 0.33 102.0 40.0 618
71.50 SBUX1431V71.5 1.44 0.00 0.94 3.0 1.01 46.0 55.0 120
72.00 SBUX1424V72 0.38 -0.94 0.34 61.0 0.42 113.0 37.0 646
72.00 SBUX1431V72 1.10 -0.55 1.07 16.0 1.15 94.0 7.0 107
72.50 SBUX1424V72.5 0.49 -1.71 0.46 62.0 0.54 60.0 31.0 1,083
72.50 SBUX1431V72.5 1.18 -0.56 1.18 70.0 1.32 34.0 2.0 71
73.00 SBUX1424V73 0.58 -1.83 0.58 11.0 0.69 29.0 45.0 276
73.00 SBUX1431V73 1.70 -0.49 1.36 81.0 1.50 11.0 23.0 56
73.50 SBUX1424V73.5 0.83 -0.64 0.78 89.0 0.90 4.0 67.0 303
73.50 SBUX1431V73.5 2.30 0.00 1.60 39.0 1.72 11.0 11.0 26
74.00 SBUX1424V74 1.18 -0.64 1.01 46.0 1.16 22.0 1.0 105
74.00 SBUX1431V74 2.90 0.00 1.87 15.0 1.96 21.0 56.0 82
74.50 SBUX1424V74.5 1.40 -1.37 1.31 54.0 1.51 24.0 106.0 36
74.50 SBUX1431V74.5 2.22 -0.51 2.14 15.0 2.25 56.0 1.0 45
75.00 SBUX1424V75 1.71 -0.91 1.63 146.0 1.96 130.0 30.0 161
75.00 SBUX1431V75 2.53 -1.12 2.41 15.0 2.55 21.0 4.0 70
76.00 SBUX1424V76 2.38 -1.12 2.28 554.0 2.86 552.0 28.0 172
76.00 SBUX1431V76 4.90 0.00 3.05 18.0 3.25 182.0 1.0 18
77.00 SBUX1424V77 4.79 0.69 3.15 69.0 3.85 68.0 5.0 84
77.00 SBUX1431V77 4.73 0.00 3.65 647.0 4.55 775.0 15.0 67
78.00 SBUX1424V78 3.25 -1.85 4.10 75.0 4.85 70.0 6.0 6
78.00 SBUX1431V78 5.35 0.00 4.35 470.0 5.45 619.0 0.0 0
79.00 SBUX1424V79 3.95 -2.15 5.10 69.0 5.85 39.0 16.0 16
79.00 SBUX1431V79 6.25 0.00 5.25 385.0 6.40 667.0 0.0 0
80.00 SBUX1424V80 6.60 -0.50 6.10 23.0 6.85 22.0 1.0 30
80.00 SBUX1431V80 8.80 0.00 6.15 81.0 7.45 302.0 1.0 18
81.00 SBUX1424V81 7.40 0.00 7.00 22.0 7.95 15.0 0.0 0
81.00 SBUX1431V81 8.15 0.00 7.20 55.0 8.40 151.0 0.0 0
82.00 SBUX1424V82 8.85 0.00 8.00 22.0 8.95 15.0 0.0 0
82.00 SBUX1431V82 8.65 0.00 8.15 57.0 9.35 102.0 0.0 0
83.00 SBUX1424V83 8.85 0.00 8.20 54.0 9.90 22.0 0.0 0
83.00 SBUX1431V83 9.80 0.00 8.00 165.0 11.10 117.0 0.0 0
84.00 SBUX1424V84 9.85 0.00 9.20 58.0 10.90 52.0 0.0 0
84.00 SBUX1431V84 10.55 0.00 10.05 38.0 11.25 49.0 0.0 0
85.00 SBUX1424V85 11.05 0.00 10.10 71.0 12.20 5.0 0.0 0
85.00 SBUX1431V85 11.90 0.00 10.05 63.0 13.10 63.0 0.0 0
86.00 SBUX1424V86 11.75 0.00 11.05 61.0 14.05 21.0 0.0 0
86.00 SBUX1431V86 12.60 0.00 12.05 34.0 13.50 57.0 0.0 0
87.00 SBUX1424V87 12.85 0.00 12.10 21.0 14.55 19.0 0.0 0
87.00 SBUX1431V87 13.60 0.00 12.00 33.0 14.90 33.0 0.0 0
88.00 SBUX1424V88 13.75 0.00 13.30 21.0 16.05 21.0 0.0 0
88.00 SBUX1431V88 14.25 0.00 13.00 33.0 16.50 33.0 0.0 0
89.00 SBUX1424V89 14.75 0.00 14.10 21.0 17.05 21.0 0.0 0
89.00 SBUX1431V89 15.25 0.00 13.90 33.0 17.50 33.0 0.0 0
90.00 SBUX1424V90 15.15 0.00 14.70 21.0 18.00 12.0 0.0 0
90.00 SBUX1431V90 16.60 0.00 14.90 33.0 18.50 33.0 0.0 0
91.00 SBUX1424V91 16.80 0.00 15.70 21.0 19.00 12.0 0.0 0
91.00 SBUX1431V91 17.25 0.00 16.00 33.0 19.50 33.0 0.0 0
92.00 SBUX1424V92 17.45 0.00 16.70 21.0 20.25 21.0 0.0 0
92.00 SBUX1431V92 18.50 0.00 17.00 33.0 20.50 33.0 0.0 0
93.00 SBUX1424V93 18.65 0.00 17.45 21.0 21.00 12.0 0.0 0
93.00 SBUX1431V93 19.70 0.00 18.40 23.0 20.50 32.0 0.0 0
95.00 SBUX1424V95 0.00 0.00 19.70 21.0 23.05 21.0 0.0 0
100.00 SBUX1424V100 0.00 0.00 24.55 21.0 28.10 21.0 0.0 0
105.00 SBUX1424V105 0.00 0.00 29.85 10.0 33.05 21.0 0.0 0