Starbucks Corp. (NQ: SBUX)
68.89 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 15, 2014  /  Add to My Watchlist      
CALL Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
SBUX140419C00062500 62.50 6.850 +0.00 6.250 7.450 0 186
SBUX140419C00064000 64.00 N/A +0.00 3.900 6.200 0 0
SBUX140419C00064500 64.50 N/A +0.00 3.400 5.700 0 0
SBUX140419C00065000 65.00 3.450 +0.00 3.750 4.100 0 450
SBUX140419C00065500 65.50 N/A +0.00 2.470 3.800 0 0
SBUX140419C00066000 66.00 3.150 +0.00 2.140 3.300 0 400
SBUX140419C00066500 66.50 2.420 +0.00 2.290 2.800 0 41
SBUX140419C00067000 67.00 3.450 +0.00 1.910 2.180 0 20
SBUX140419C00067500 67.50 1.640 +0.00 1.490 1.640 0 1,396
SBUX140419C00068000 68.00 0.7300 +0.00 1.050 1.160 0 105
SBUX140419C00068500 68.50 0.7700 +0.00 0.7300 0.7700 0 175
SBUX140419C00069000 69.00 0.5000 +0.00 0.4400 0.4800 0 444
SBUX140419C00069500 69.50 0.2500 +0.00 0.2400 0.2700 0 1,325
SBUX140419C00070000 70.00 0.1300 +0.00 0.1200 0.1400 0 2,685
SBUX140419C00070500 70.50 0.0800 +0.00 0.0600 0.0900 0 304
SBUX140419C00071000 71.00 0.0500 +0.00 0.0300 0.0500 0 260
SBUX140419C00071500 71.50 0.0500 +0.00 0.0100 0.0300 0 284
SBUX140419C00072000 72.00 0.0700 +0.00 0.0100 0.0300 0 257
SBUX140419C00072500 72.50 0.0200 +0.00 0.0100 0.0200 0 5,327
SBUX140419C00073000 73.00 0.0500 +0.00 0.0100 0.0400 0 83
SBUX140419C00073500 73.50 0.0500 +0.00 0.0100 0.0300 0 13
SBUX140419C00074000 74.00 0.0500 +0.00 0.0100 0.0300 0 21
SBUX140419C00074500 74.50 N/A +0.00 0.0100 0.0300 0 0
SBUX140419C00075000 75.00 0.0200 +0.00 0.0200 0.0200 0 11,318
PUT Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
SBUX140419P00062500 62.50 0.0100 +0.00 0.0100 0.0200 0 3,437
SBUX140419P00064000 64.00 N/A +0.00 0.0100 0.0400 0 0
SBUX140419P00064500 64.50 N/A +0.00 0.0100 0.0400 0 0
SBUX140419P00065000 65.00 0.0300 +0.00 0.0300 0.0400 0 5,663
SBUX140419P00065500 65.50 N/A +0.00 0.0200 0.0800 0 0
SBUX140419P00066000 66.00 0.0900 +0.00 0.0400 0.0900 0 40
SBUX140419P00066500 66.50 0.1400 +0.00 0.0500 0.1100 0 173
SBUX140419P00067000 67.00 0.1600 +0.00 0.0700 0.1300 0 194
SBUX140419P00067500 67.50 0.0900 +0.00 0.1200 0.1400 0 6,776
SBUX140419P00068000 68.00 0.2000 +0.00 0.2000 0.2300 0 222
SBUX140419P00068500 68.50 0.3300 +0.00 0.3300 0.3700 0 190
SBUX140419P00069000 69.00 0.5800 +0.00 0.5300 0.5800 0 553
SBUX140419P00069500 69.50 1.050 +0.00 0.8400 0.9000 0 425
SBUX140419P00070000 70.00 1.220 +0.00 1.210 1.260 0 7,496
SBUX140419P00070500 70.50 1.730 +0.00 1.500 1.750 0 64
SBUX140419P00071000 71.00 2.220 +0.00 1.870 2.280 0 104
SBUX140419P00071500 71.50 2.050 +0.00 1.820 2.790 0 218
SBUX140419P00072000 72.00 3.000 +0.00 3.000 3.300 0 65
SBUX140419P00072500 72.50 3.570 +0.00 3.600 3.700 0 5,427
SBUX140419P00073000 73.00 1.890 +0.00 3.100 4.350 0 19
SBUX140419P00073500 73.50 5.450 +0.00 4.400 4.700 0 46
SBUX140419P00074000 74.00 5.950 +0.00 4.900 5.200 0 5
SBUX140419P00074500 74.50 6.450 +0.00 5.400 5.700 0 0
SBUX140419P00075000 75.00 6.080 +0.00 5.950 6.200 0 3,464
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here