Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
SBUX Feb 20 2010 17.50 3.94 -1.01 -20.40 3.94 3.94 4.60 4.75 12 53
SBUX Feb 20 2010 19.00 2.64 -0.25 -8.65 2.78 2.64 3.10 3.25 119 256
SBUX Feb 20 2010 20.00 1.95 0.09 4.84 1.95 1.95 2.21 2.24 6 228
SBUX Feb 20 2010 21.00 1.36 0.14 11.48 1.38 1.09 1.29 1.32 227 953
SBUX Feb 20 2010 22.00 0.57 0.09 18.75 0.57 0.32 0.54 0.56 850 2,213
SBUX Feb 20 2010 23.00 0.15 0.01 7.14 0.16 0.07 0.15 0.16 664 7,125
SBUX Feb 20 2010 24.00 0.02 -0.02 -50.00 0.03 0.01 0.02 0.04 192 9,464
SBUX Feb 20 2010 25.00 0.02 — — 0.02 0.02 0.01 0.02 10 6,086
SBUX Feb 20 2010 26.00 0.01 -0.01 -50.00 0.01 0.01 0.01 0.02 11 2,632
SBUX Feb 20 2010 27.00 0.02 0.01 100.00 0.02 0.02 0.01 0.02 20 665
SBUX Feb 20 2010 28.00 0.01 -0.04 -80.00 0.01 0.01 0.01 0.01 6 145
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
SBUX Feb 20 2010 17.50 0.03 — — 0.03 0.03 0.01 0.02 10 226
SBUX Feb 20 2010 19.00 0.03 -0.01 -25.00 0.04 0.02 0.01 0.03 24 2,306
SBUX Feb 20 2010 20.00 0.06 -0.02 -25.00 0.09 0.04 0.04 0.06 22 2,272
SBUX Feb 20 2010 21.00 0.10 -0.09 -47.37 0.17 0.10 0.11 0.13 49 4,546
SBUX Feb 20 2010 22.00 0.38 -0.16 -29.63 0.57 0.34 0.37 0.39 611 4,810
SBUX Feb 20 2010 23.00 0.92 -0.23 -20.00 1.33 0.90 0.96 0.99 516 5,255
SBUX Feb 20 2010 24.00 1.96 -0.49 -20.00 2.31 1.96 1.84 1.87 50 2,490
SBUX Feb 20 2010 25.00 2.79 -0.76 -21.41 2.80 2.79 2.82 2.85 25 989
SBUX Feb 20 2010 26.00 4.55 0.61 15.48 4.55 4.20 3.65 4.15 23 150
SBUX Feb 20 2010 27.00 4.73 1.28 37.10 4.73 4.73 4.65 5.20 5 113
SBUX Feb 20 2010 28.00 4.40 0.20 4.76 4.40 4.40 5.65 6.20 26 16
Return to Top