Starbucks Corp. (NQ: SBUX)
70.32 USD  -0.07 (-0.09%)
Streaming Delayed Price  /  Updated: 9:44 AM EDT, Apr 24, 2014  /  Add to My Watchlist      
CALL Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
SBUX140425C00063500 63.50 7.850 +0.00 7.500 8.000 2 0
SBUX140425C00064000 64.00 N/A +0.00 7.150 7.850 0 0
SBUX140425C00064500 64.50 N/A +0.00 6.650 7.350 0 0
SBUX140425C00065000 65.00 5.550 +0.00 6.150 6.850 0 120
SBUX140425C00065500 65.50 N/A +0.00 5.700 6.400 0 0
SBUX140425C00066000 66.00 4.300 +0.00 5.200 5.900 0 30
SBUX140425C00066500 66.50 5.000 +0.00 5.000 5.200 1 0
SBUX140425C00067000 67.00 3.600 +0.00 4.300 5.000 0 2
SBUX140425C00067500 67.50 4.050 +0.26 3.800 4.200 1 1
SBUX140425C00068000 68.00 3.650 +0.54 3.350 3.750 1 52
SBUX140425C00068500 68.50 2.700 +0.00 2.950 3.650 0 5
SBUX140425C00069000 69.00 2.050 +0.00 2.550 3.250 0 5
SBUX140425C00069500 69.50 1.740 +0.00 2.210 2.910 0 56
SBUX140425C00070000 70.00 1.520 +0.00 1.860 2.560 0 216
SBUX140425C00070500 70.50 1.830 +0.58 1.580 1.830 10 383
SBUX140425C00071000 71.00 1.300 +0.32 1.230 1.430 4 505
SBUX140425C00071500 71.50 1.370 +0.54 1.250 1.500 2 224
SBUX140425C00072000 72.00 0.6500 +0.00 0.8900 1.010 0 3,761
SBUX140425C00072500 72.50 0.8000 +0.30 0.7000 0.8400 100 368
SBUX140425C00073000 73.00 0.7000 +0.30 0.4400 0.5700 13 564
SBUX140425C00073500 73.50 0.5100 +0.22 0.4300 0.5800 15 81
SBUX140425C00074000 74.00 0.3900 +0.16 0.2600 0.4800 1 634
SBUX140425C00074500 74.50 0.1700 +0.00 0.2400 0.2800 0 197
SBUX140425C00075000 75.00 0.1900 +0.07 0.1600 0.2200 50 682
SBUX140425C00076000 76.00 0.1600 +0.08 0.0500 0.2500 5 401
SBUX140425C00077000 77.00 0.0700 +0.00 0.0400 0.1200 0 482
PUT Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
SBUX140425P00063500 63.50 0.0400 -0.02 0.0300 0.0400 3 471
SBUX140425P00064000 64.00 N/A +0.00 0.0100 0.1300 0 0
SBUX140425P00064500 64.50 0.0500 +0.00 0.0100 0.1300 0 17
SBUX140425P00065000 65.00 0.0700 -0.02 0.0100 0.1200 5 316
SBUX140425P00065500 65.50 0.1000 +0.00 0.0200 0.1300 0 25
SBUX140425P00066000 66.00 0.1500 +0.00 0.0400 0.1300 0 98
SBUX140425P00066500 66.50 0.1500 -0.05 0.0600 0.2000 1 150
SBUX140425P00067000 67.00 0.1500 -0.13 0.0800 0.2100 5 297
SBUX140425P00067500 67.50 0.2500 -0.09 0.1200 0.3400 1 163
SBUX140425P00068000 68.00 0.3200 -0.14 0.3500 0.4300 2 340
SBUX140425P00068500 68.50 0.6100 +0.00 0.3900 0.5600 0 62
SBUX140425P00069000 69.00 0.7100 +0.00 0.4500 0.5600 0 206
SBUX140425P00069500 69.50 0.5200 -0.39 0.6800 0.8500 10 206
SBUX140425P00070000 70.00 0.9000 -0.24 0.7900 0.9600 10 3,806
SBUX140425P00070500 70.50 1.340 +0.00 1.180 1.320 0 271
SBUX140425P00071000 71.00 1.050 -0.58 1.340 1.540 3 259
SBUX140425P00071500 71.50 1.930 +0.00 1.640 1.840 0 173
SBUX140425P00072000 72.00 2.290 +0.00 1.790 2.070 0 48
SBUX140425P00072500 72.50 2.440 +0.00 2.160 2.420 0 47
SBUX140425P00073000 73.00 3.110 +0.00 1.280 2.860 0 21
SBUX140425P00073500 73.50 3.400 +0.00 2.210 2.910 0 11
SBUX140425P00074000 74.00 N/A +0.00 2.600 3.300 0 0
SBUX140425P00074500 74.50 3.850 +0.00 3.000 3.700 0 13
SBUX140425P00075000 75.00 4.250 +0.00 3.450 4.150 0 34
SBUX140425P00076000 76.00 N/A +0.00 4.300 5.000 0 0
SBUX140425P00077000 77.00 N/A +0.00 5.250 5.950 0 0
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