Join Now Why Join?
Log In or Login with Facebook
Symbol Search  
or enter GC* - Gold Futures
Quotes and Charts
YOU ARE HERE:  Stocks » Quotes and Charts » Options Quotes
+ Alert
+ Portfolio

Starbucks Corp. (SBUX)

64.13+0.58 (+0.91%) 7:21P EDT (NASDAQ)
Options Quotes as of Friday, May 17th, 2013 View Help

Select Date: 

May 2013
Stacked Side by Side Volatility & Greeks Spreads Covered Calls
Expiration: May 24 2013

Calls

Strike Symbol Type Bid Ask Last Change Volume Open Int
45.00 SBUXE24134450000 Call 17.10 20.65 18.45 0 0 0
47.00 SBUXE24134470000 Call 14.95 18.55 16.45 0 0 0
48.00 SBUXE24134480000 Call 14.10 17.60 15.45 0 0 0
49.00 SBUXE24134490000 Call 13.10 16.65 14.45 0 0 0
50.00 SBUXE24134500000 Call 12.30 15.55 13.45 0 0 0
52.50 SBUXE24134525000 Call 9.60 13.10 10.95 0 0 0
55.00 SBUXE24134550000 Call 8.50 9.20 8.50 0 0 0
57.50 SBUXE24134575000 Call 6.35 6.70 6.00 0 0 0
60.00 SBUXE24134600000 Call 4.15 4.20 3.80 +0.06 8 3
62.50 SBUXE24134625000 Call 1.77 1.84 1.79 +0.38 94 49
65.00 SBUXE24134650000 Call 0.23 0.24 0.23 +0.03 207 148
67.50 SBUXE24134675000 Call 0.01 0.06 0.02 0 0 0
70.00 SBUXE24134700000 Call 0.00 0.05 0.01 0 0 0
72.50 SBUXE24134725000 Call 0.00 0.05 0.01 0 0 0
75.00 SBUXE24134750000 Call 0.00 0.05 0.01 0 0 0
80.00 SBUXE24134800000 Call 0.00 0.05 0.01 0 0 0

Puts

Strike Symbol Type Bid Ask Last Change Volume Open Int
45.00 SBUXQ24134450000 Put 0.00 0.06 0.01 0 0 0
47.00 SBUXQ24134470000 Put 0.00 0.06 0.01 0 0 0
48.00 SBUXQ24134480000 Put 0.00 0.06 0.01 0 0 0
49.00 SBUXQ24134490000 Put 0.00 0.04 0.01 0 0 0
50.00 SBUXQ24134500000 Put 0.01 0.04 0.01 0 0 0
52.50 SBUXQ24134525000 Put 0.01 0.02 0.02 +0.01 10 0
55.00 SBUXQ24134550000 Put 0.01 0.03 0.04 0 44 44
57.50 SBUXQ24134575000 Put 0.02 0.03 0.02 0 0 0
60.00 SBUXQ24134600000 Put 0.04 0.06 0.06 -0.01 39 174
62.50 SBUXQ24134625000 Put 0.18 0.19 0.19 -0.19 43 1134
65.00 SBUXQ24134650000 Put 1.09 1.17 1.38 -0.08 5 10
67.50 SBUXQ24134675000 Put 1.88 4.05 3.90 0 0 0
70.00 SBUXQ24134700000 Put 4.60 7.90 6.35 0 0 0
72.50 SBUXQ24134725000 Put 7.05 10.40 8.90 0 0 0
75.00 SBUXQ24134750000 Put 9.55 12.90 11.40 0 0 0
80.00 SBUXQ24134800000 Put 14.55 17.85 16.40 0 0 0