$75.09 0.00 (0.00%) Starbucks Corp - NASDAQ

Sep. 16, 2014 | 04:15 PM
Last Trade: 75.09
Trade Time: Sep 16 04:15 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 75.09
Open: 74.84
Bid: 74.91
Ask: 75.34
Options:

Call Options: SBUX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 SBUX1420I50 26.46 2.61 23.85 290.0 25.55 298.0 10.0 7
55.00 SBUX1420I55 19.15 0.00 19.15 77.0 20.55 103.0 0.0 0
60.00 SBUX1420I60 14.89 0.00 14.85 102.0 15.50 209.0 2.0 23
62.50 SBUX1420I62.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
65.00 SBUX1420I65 12.20 2.15 10.05 131.0 10.35 1274.0 2.0 137
67.50 SBUX1420I67.5 0.00 0.00 7.45 1.0 12.40 1.0 0.0 0
68.50 SBUX1420I68.5 6.55 0.00 6.55 235.0 7.00 927.0 16.0 16
69.00 SBUX1420I69 6.05 0.00 6.05 103.0 6.35 1202.0 36.0 36
69.50 SBUX1420I69.5 5.55 0.00 5.55 51.0 5.85 746.0 0.0 0
70.00 SBUX1420I70 5.14 0.00 5.05 268.0 5.50 844.0 8.0 181
70.50 SBUX1420I70.5 4.85 0.30 4.55 51.0 4.85 930.0 35.0 35
71.00 SBUX1420I71 4.05 0.00 4.05 116.0 4.35 620.0 0.0 0
71.50 SBUX1420I71.5 3.30 -0.25 3.55 52.0 3.85 930.0 2.0 2
72.00 SBUX1420I72 3.10 0.00 3.10 78.0 3.35 594.0 0.0 0
72.50 SBUX1420I72.5 2.78 0.00 2.60 46.0 2.81 1210.0 4.0 207
73.00 SBUX1420I73 1.74 -0.39 2.13 107.0 2.40 1591.0 138.0 73
73.50 SBUX1420I73.5 1.90 0.00 1.65 286.0 1.81 1347.0 13.0 123
74.00 SBUX1420I74 1.45 0.00 1.21 143.0 1.33 681.0 80.0 800
74.50 SBUX1420I74.5 0.87 0.00 0.87 4.0 0.92 27.0 43.0 693
75.00 SBUX1420I75 0.58 0.03 0.51 383.0 0.55 182.0 385.0 1,601
76.00 SBUX1420I76 0.19 0.00 0.16 193.0 0.18 51.0 3370.0 3,374
77.50 SBUX1420I77.5 0.04 0.00 0.01 79.0 0.04 315.0 97.0 2,555
79.00 SBUX1420I79 0.01 0.00 0.01 5.0 0.02 63.0 67.0 2,811
80.00 SBUX1420I80 0.01 0.00 0.01 25.0 0.01 53.0 10.0 4,745
81.00 SBUX1420I81 0.03 0.00 0.02 2.0 0.03 365.0 10.0 1,636
82.50 SBUX1420I82.5 0.01 0.00 0.01 8.0 0.01 58.0 11.0 2,796
84.00 SBUX1420I84 0.05 0.02 0.01 10.0 0.03 387.0 3.0 27
85.00 SBUX1420I85 0.03 0.00 0.01 1.0 0.03 393.0 1.0 894
86.00 SBUX1420I86 0.03 0.00 0.01 10.0 0.03 316.0 0.0 0
87.50 SBUX1420I87.5 0.01 -0.02 0.01 1.0 0.03 292.0 10.0 77
89.00 SBUX1420I89 0.03 0.00 0.01 1.0 0.03 292.0 0.0 0
90.00 SBUX1420I90 0.04 0.01 0.01 10.0 0.03 292.0 2.0 13
91.00 SBUX1420I91 0.03 0.00 0.01 1.0 0.03 292.0 0.0 0
92.50 SBUX1420I92.5 0.00 0.00 0.01 9.0 0.08 33.0 0.0 0
94.00 SBUX1420I94 0.03 0.00 0.00 0.0 0.03 292.0 0.0 0
95.00 SBUX1420I95 0.02 0.00 0.01 10.0 0.02 148.0 0.0 0
96.00 SBUX1420I96 0.03 0.00 0.00 0.0 0.03 292.0 0.0 0
99.00 SBUX1420I99 0.03 0.00 0.00 0.0 0.03 292.0 0.0 0
100.00 SBUX1420I100 0.02 0.00 0.01 10.0 0.02 146.0 0.0 0
101.00 SBUX1420I101 0.03 0.00 0.00 0.0 0.03 292.0 0.0 0
105.00 SBUX1420I105 0.02 0.00 0.01 10.0 0.02 145.0 0.0 0

Put Options: SBUX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 SBUX1420U50 0.02 0.00 0.01 10.0 0.02 200.0 0.0 0
55.00 SBUX1420U55 0.03 0.00 0.01 10.0 0.03 304.0 32.0 34
60.00 SBUX1420U60 0.02 0.01 0.01 1.0 0.01 48.0 82.0 207
62.50 SBUX1420U62.5 0.00 0.00 0.00 0.0 0.11 10.0 0.0 0
65.00 SBUX1420U65 0.01 -0.01 0.01 10.0 0.02 163.0 5.0 327
67.50 SBUX1420U67.5 0.00 0.00 0.14 10.0 0.25 23.0 0.0 0
68.50 SBUX1420U68.5 0.03 0.02 0.01 53.0 0.03 310.0 2.0 7
69.00 SBUX1420U69 0.01 0.00 0.01 82.0 0.02 1.0 100.0 105
69.50 SBUX1420U69.5 0.03 0.02 0.01 115.0 0.03 155.0 1.0 1
70.00 SBUX1420U70 0.02 0.00 0.01 217.0 0.03 81.0 15.0 538
70.50 SBUX1420U70.5 0.01 0.00 0.01 152.0 0.04 178.0 0.0 0
71.00 SBUX1420U71 0.02 0.00 0.02 141.0 0.05 590.0 5.0 108
71.50 SBUX1420U71.5 0.06 0.04 0.02 310.0 0.06 1087.0 7.0 17
72.00 SBUX1420U72 0.09 0.06 0.03 322.0 0.05 109.0 29.0 51
72.50 SBUX1420U72.5 0.05 0.00 0.04 162.0 0.06 478.0 30.0 1,219
73.00 SBUX1420U73 0.06 0.00 0.04 904.0 0.08 518.0 1.0 105
73.50 SBUX1420U73.5 0.08 0.00 0.06 819.0 0.11 433.0 64.0 451
74.00 SBUX1420U74 0.16 0.02 0.14 550.0 0.16 95.0 6.0 587
74.50 SBUX1420U74.5 0.25 0.00 0.23 647.0 0.26 139.0 124.0 544
75.00 SBUX1420U75 0.38 0.00 0.43 41.0 0.44 16.0 1504.0 3,656
76.00 SBUX1420U76 1.09 0.01 1.04 49.0 1.09 21.0 34.0 948
77.50 SBUX1420U77.5 2.39 0.00 2.34 379.0 2.47 81.0 114.0 2,854
79.00 SBUX1420U79 3.70 0.00 3.55 958.0 3.95 333.0 6.0 300
80.00 SBUX1420U80 4.69 -0.24 4.85 58.0 5.00 108.0 51.0 558
81.00 SBUX1420U81 5.40 -0.10 5.50 322.0 5.95 70.0 4.0 5
82.50 SBUX1420U82.5 5.10 -1.90 7.00 236.0 7.45 182.0 1.0 42
84.00 SBUX1420U84 8.50 0.00 8.50 52.0 9.00 55.0 0.0 0
85.00 SBUX1420U85 7.03 -2.47 9.50 223.0 9.95 90.0 2.0 58
86.00 SBUX1420U86 10.45 0.00 10.45 37.0 11.35 30.0 0.0 0
87.50 SBUX1420U87.5 10.20 -1.75 11.95 61.0 12.45 36.0 5.0 3
89.00 SBUX1420U89 13.45 0.00 13.45 61.0 13.95 46.0 0.0 0
90.00 SBUX1420U90 15.35 0.85 14.50 41.0 14.95 46.0 1.0 1
91.00 SBUX1420U91 15.25 0.00 15.25 81.0 15.95 36.0 0.0 0
92.50 SBUX1420U92.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
94.00 SBUX1420U94 18.45 0.00 18.45 73.0 19.05 46.0 0.0 0
95.00 SBUX1420U95 18.23 -1.22 19.45 73.0 20.05 46.0 1.0 1
96.00 SBUX1420U96 20.25 0.00 20.25 53.0 21.35 20.0 0.0 0
99.00 SBUX1420U99 23.50 0.00 23.50 54.0 23.95 46.0 0.0 0
100.00 SBUX1420U100 24.50 0.00 24.50 41.0 24.95 46.0 0.0 0
101.00 SBUX1420U101 25.25 0.00 25.25 35.0 26.10 124.0 0.0 0
105.00 SBUX1420U105 29.40 0.00 29.40 124.0 30.10 120.0 0.0 0