STARBUCKS CORP

(NASDAQ: SBUX)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
71.15 Up +0.67 +0.95%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
49.000 126.2.SBUX4DPC049000 NA NA NA NA 19.750 23.6 NA NA
50.000 126.2.SBUX4DPC050000 NA NA NA NA 18.750 22.55 NA NA
52.500 126.2.SBUX4DPC052500 NA NA NA NA 16.300 20 NA NA
55.000 126.2.SBUX4DPC055000 NA NA NA NA 13.800 17.5 NA NA
57.500 126.2.SBUX4DPC057500 NA NA NA NA 11.900 13.9 NA NA
60.000 126.2.SBUX4DPC060000 NA NA NA NA 10.150 11.35 NA NA
62.500 126.2.SBUX4DPC062500 NA NA NA NA 7.800 8.9 NA NA
63.000 126.2.SBUX4DPC063000 NA NA NA NA 7.350 8.4 NA NA
63.500 126.2.SBUX4DPC063500 NA NA NA NA 6.850 7.95 NA NA
64.000 126.2.SBUX4DPC064000 NA NA NA NA 6.350 7.4 NA NA
64.500 126.2.SBUX4DPC064500 NA NA NA NA 5.900 6.9 NA NA
65.000 126.2.SBUX4DPC065000 6.25 +0.69 +12.41% 0.25 5.400 6.4 1 3
65.500 126.2.SBUX4DPC065500 NA NA NA NA 5.000 5.95 NA NA
66.000 126.2.SBUX4DPC066000 4.30 +4.30 NA 0.35 4.550 5.5 30 30
66.500 126.2.SBUX4DPC066500 NA NA NA NA 4.350 5 NA NA
67.000 126.2.SBUX4DPC067000 NA NA NA NA 4.000 4.55 NA NA
67.500 126.2.SBUX4DPC067500 3.79 +3.79 NA 0.45 3.650 4.1 1 1
68.000 126.2.SBUX4DPC068000 3.11 +3.11 NA 0.45 3.400 3.6 25 NA
68.500 126.2.SBUX4DPC068500 2.70 +2.70 NA 0.60 3.000 3.25 3 3
69.000 126.2.SBUX4DPC069000 2.54 +0.39 +18.14% 0.59 2.670 2.74 2 2
69.500 126.2.SBUX4DPC069500 2.25 +0.46 +25.70% 0.73 2.320 2.38 5 51
70.000 126.2.SBUX4DPC070000 2.05 +0.48 +30.57% 0.90 2.000 2.05 38 174
70.500 126.2.SBUX4DPC070500 1.70 +0.27 +18.88% 1.10 1.700 1.75 55 260
71.000 126.2.SBUX4DPC071000 1.43 +0.33 +30.00% 1.30 1.410 1.45 462 291
71.500 126.2.SBUX4DPC071500 1.21 +0.29 +31.52% 1.2 1.170 1.2 70 121
72.000 126.2.SBUX4DPC072000 0.95 +0.20 +26.67% 0.99 0.950 0.99 110 163
72.500 126.2.SBUX4DPC072500 0.78 +0.18 +30.00% 0.8 0.760 0.8 57 168
73.000 126.2.SBUX4DPC073000 0.62 +0.18 +40.91% 0.63 0.600 0.63 263 170
73.500 126.2.SBUX4DPC073500 0.46 +0.10 +27.78% 0.5 0.460 0.5 18 46
74.000 126.2.SBUX4DPC074000 0.38 +0.10 +35.71% 0.38 0.360 0.38 49 398
74.500 126.2.SBUX4DPC074500 0.28 +0.08 +40.00% 0.3 0.270 0.3 29 112
75.000 126.2.SBUX4DPC075000 0.21 +0.05 +31.25% 0.22 0.200 0.22 227 343
76.000 126.2.SBUX4DPC076000 0.10 +0.01 +11.11% 0.12 0.100 0.12 366 2
77.000 126.2.SBUX4DPC077000 0.07 +0.03 +75.00% 0.08 0.040 0.08 1 482
78.000 126.2.SBUX4DPC078000 NA NA NA NA NA 0.11 NA NA
79.000 126.2.SBUX4DPC079000 NA NA NA NA NA 0.1 NA NA
80.000 126.2.SBUX4DPC080000 NA NA NA NA NA 0.07 NA NA
81.000 126.2.SBUX4DPC081000 NA NA NA NA NA 0.09 NA NA
85.000 126.2.SBUX4DPC085000 NA NA NA NA NA 0.1 NA NA
90.000 126.2.SBUX4DPC090000 NA NA NA NA NA 0.09 NA NA
95.000 126.2.SBUX4DPC095000 NA NA NA NA NA 0.09 NA NA
100.000 126.2.SBUX4DPC100000 NA NA NA NA NA 0.09 NA NA
105.000 126.2.SBUX4DPC105000 NA NA NA NA NA 0.09 NA NA
APRIL 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
49.000 126.2.SBUX4PPC049000 0.03 +0.03 NA 0.05 NA 0.05 33 33
50.000 126.2.SBUX4PPC050000 0.03 +0.03 NA 0.05 NA 0.05 26 26
52.500 126.2.SBUX4PPC052500 0.03 +0.03 NA 0.1 NA 0.1 16 38
55.000 126.2.SBUX4PPC055000 0.03 +0.03 NA 0.05 NA 0.05 11 11
57.500 126.2.SBUX4PPC057500 NA NA NA NA NA 0.11 NA 11
60.000 126.2.SBUX4PPC060000 0.04 +0.04 NA 0.02 NA 0.02 16 38
62.500 126.2.SBUX4PPC062500 0.05 +0.05 NA 0.04 0.010 0.04 32 32
63.000 126.2.SBUX4PPC063000 NA NA NA NA 0.020 0.09 NA NA
63.500 126.2.SBUX4PPC063500 0.11 +0.11 NA 0.1 0.030 0.1 470 470
64.000 126.2.SBUX4PPC064000 NA NA NA NA 0.030 0.07 NA NA
64.500 126.2.SBUX4PPC064500 0.07 +0.07 NA 0.11 0.050 0.11 6 NA
65.000 126.2.SBUX4PPC065000 0.09 -0.04 -30.77% 0.1 0.060 0.1 52 363
65.500 126.2.SBUX4PPC065500 0.14 -0.08 -36.36% 0.13 0.080 0.13 2 16
66.000 126.2.SBUX4PPC066000 0.23 -0.06 -20.69% 0.14 0.110 0.14 1 12
66.500 126.2.SBUX4PPC066500 0.18 -0.12 -40.00% 0.17 0.150 0.17 121 60
67.000 126.2.SBUX4PPC067000 0.19 -0.13 -40.63% 0.21 0.190 0.21 18 259
67.500 126.2.SBUX4PPC067500 0.28 -0.12 -30.00% 0.29 0.260 0.29 3 127
68.000 126.2.SBUX4PPC068000 0.37 -0.25 -40.32% 0.36 0.330 0.36 34 253
68.500 126.2.SBUX4PPC068500 0.48 -0.15 -23.81% 0.46 0.430 0.46 6 34
69.000 126.2.SBUX4PPC069000 0.60 -0.19 -24.05% 0.58 0.560 0.58 28 152
69.500 126.2.SBUX4PPC069500 0.70 -0.27 -27.84% 0.72 0.690 0.72 66 81
70.000 126.2.SBUX4PPC070000 0.87 -0.45 -34.09% 0.9 0.860 0.9 146 222
70.500 126.2.SBUX4PPC070500 1.10 -0.28 -20.29% 1.08 1.040 1.08 7 183
71.000 126.2.SBUX4PPC071000 1.31 -0.34 -20.61% 1.31 1.260 1.31 209 33
71.500 126.2.SBUX4PPC071500 1.56 -0.62 -28.44% 1.22 1.520 1.57 87 117
72.000 126.2.SBUX4PPC072000 2.29 +2.29 NA 1.02 1.820 1.87 48 48
72.500 126.2.SBUX4PPC072500 2.11 -0.79 -27.24% 0.82 2.110 2.17 20 35
73.000 126.2.SBUX4PPC073000 3.11 +3.11 NA 0.66 2.440 2.51 5 21
73.500 126.2.SBUX4PPC073500 3.40 +3.40 NA 0.56 2.790 2.91 11 11
74.000 126.2.SBUX4PPC074000 NA NA NA NA 3.100 3.3 NA NA
74.500 126.2.SBUX4PPC074500 3.85 +3.85 NA 0.45 3.500 3.8 13 NA
75.000 126.2.SBUX4PPC075000 4.25 -0.56 -11.64% 0.50 3.850 4.35 22 16
76.000 126.2.SBUX4PPC076000 NA NA NA NA 4.750 5.45 NA NA
77.000 126.2.SBUX4PPC077000 NA NA NA NA 5.700 6.3 NA NA
78.000 126.2.SBUX4PPC078000 NA NA NA NA 6.650 7.8 NA NA
79.000 126.2.SBUX4PPC079000 NA NA NA NA 7.650 8.75 NA NA
80.000 126.2.SBUX4PPC080000 NA NA NA NA 8.700 9.35 NA NA
81.000 126.2.SBUX4PPC081000 NA NA NA NA 8.550 10.5 NA NA
85.000 126.2.SBUX4PPC085000 NA NA NA NA 12.550 15.45 NA NA
90.000 126.2.SBUX4PPC090000 NA NA NA NA 17.400 20.4 NA NA
95.000 126.2.SBUX4PPC095000 NA NA NA NA 22.400 24.45 NA NA
100.000 126.2.SBUX4PPC100000 NA NA NA NA 27.200 31.2 NA NA
105.000 126.2.SBUX4PPC105000 NA NA NA NA 32.200 35.5 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 6:11 AM ET