Starbucks Corp. (NQ: SBUX)
70.39 USD  -0.76 (-1.07%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 23, 2014  /  Add to My Watchlist      
CALL Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
SBUX140425C00063500 63.50 N/A +0.00 6.700 7.950 0 0
SBUX140425C00064000 64.00 N/A +0.00 6.250 7.450 0 0
SBUX140425C00064500 64.50 N/A +0.00 5.750 6.500 0 0
SBUX140425C00065000 65.00 5.550 -0.70 5.400 5.550 120 3
SBUX140425C00065500 65.50 N/A +0.00 4.800 5.350 0 0
SBUX140425C00066000 66.00 4.300 +0.00 4.450 4.700 0 30
SBUX140425C00066500 66.50 N/A +0.00 3.950 4.200 0 0
SBUX140425C00067000 67.00 3.600 +0.00 3.500 3.750 2 0
SBUX140425C00067500 67.50 3.790 +0.00 3.100 3.350 0 1
SBUX140425C00068000 68.00 3.110 +0.00 2.800 2.890 45 25
SBUX140425C00068500 68.50 2.700 +0.00 2.420 2.510 2 3
SBUX140425C00069000 69.00 2.050 -0.49 2.070 2.170 3 2
SBUX140425C00069500 69.50 1.740 -0.51 1.770 1.830 9 56
SBUX140425C00070000 70.00 1.520 -0.53 1.480 1.540 73 176
SBUX140425C00070500 70.50 1.250 -0.45 1.220 1.270 151 288
SBUX140425C00071000 71.00 0.9800 -0.45 1.000 1.040 68 460
SBUX140425C00071500 71.50 0.8300 -0.38 0.8000 0.8400 310 133
SBUX140425C00072000 72.00 0.6500 -0.30 0.6300 0.6600 3,635 217
SBUX140425C00072500 72.50 0.5000 -0.28 0.4900 0.5200 220 220
SBUX140425C00073000 73.00 0.4000 -0.22 0.3800 0.4000 268 417
SBUX140425C00073500 73.50 0.2900 -0.17 0.2800 0.3100 23 58
SBUX140425C00074000 74.00 0.2300 -0.15 0.2100 0.2400 239 424
SBUX140425C00074500 74.50 0.1700 -0.11 0.1600 0.1800 58 141
SBUX140425C00075000 75.00 0.1200 -0.09 0.1100 0.1400 243 516
SBUX140425C00076000 76.00 0.0800 -0.02 0.0600 0.0900 50 360
SBUX140425C00077000 77.00 0.0700 +0.00 0.0300 0.0800 0 482
PUT Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
SBUX140425P00063500 63.50 0.0600 -0.05 0.0300 0.0500 466 470
SBUX140425P00064000 64.00 N/A +0.00 0.0300 0.0800 0 0
SBUX140425P00064500 64.50 0.0500 -0.02 0.0600 0.0900 11 6
SBUX140425P00065000 65.00 0.0900 +0.00 0.0800 0.1200 2 314
SBUX140425P00065500 65.50 0.1000 -0.04 0.0900 0.1500 10 18
SBUX140425P00066000 66.00 0.1500 -0.08 0.1500 0.1700 97 13
SBUX140425P00066500 66.50 0.2000 +0.02 0.2000 0.2200 10 147
SBUX140425P00067000 67.00 0.2800 +0.09 0.2600 0.2900 39 274
SBUX140425P00067500 67.50 0.3400 +0.06 0.3400 0.3700 33 130
SBUX140425P00068000 68.00 0.4600 +0.09 0.4500 0.4800 291 265
SBUX140425P00068500 68.50 0.6100 +0.13 0.5700 0.6000 25 40
SBUX140425P00069000 69.00 0.7100 +0.11 0.7200 0.7600 53 177
SBUX140425P00069500 69.50 0.9100 +0.21 0.9000 0.9300 254 136
SBUX140425P00070000 70.00 1.140 +0.27 1.100 1.140 3,601 305
SBUX140425P00070500 70.50 1.340 +0.24 1.340 1.390 186 184
SBUX140425P00071000 71.00 1.630 +0.32 1.610 1.660 173 216
SBUX140425P00071500 71.50 1.930 +0.37 1.900 1.970 43 158
SBUX140425P00072000 72.00 2.290 +0.00 2.230 2.300 0 48
SBUX140425P00072500 72.50 2.440 +0.33 2.580 2.670 2 45
SBUX140425P00073000 73.00 3.110 +0.00 2.910 3.200 0 21
SBUX140425P00073500 73.50 3.400 +0.00 3.300 3.600 0 11
SBUX140425P00074000 74.00 N/A +0.00 3.500 4.050 0 0
SBUX140425P00074500 74.50 3.850 +0.00 3.800 4.500 0 13
SBUX140425P00075000 75.00 4.250 +0.00 4.450 4.950 0 34
SBUX140425P00076000 76.00 N/A +0.00 5.150 5.900 0 0
SBUX140425P00077000 77.00 N/A +0.00 5.700 6.850 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