STARBUCKS CORP

(NASDAQ: SBUX)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
70.15 Down -0.64 -0.90%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
40.000 126.2.SBUX4DJC040000 29.12 -5.03 -14.73% 0.20 30.100 30.35 3 166
45.000 126.2.SBUX4DJC045000 31.20 +0.55 +1.79% 0.80 25.050 25.95 10 94
50.000 126.2.SBUX4DJC050000 20.30 -3.40 -14.35% 0.20 20.100 20.35 10 92
55.000 126.2.SBUX4DJC055000 15.46 +1.56 +11.22% 0.20 15.100 15.35 2 171
60.000 126.2.SBUX4DJC060000 10.26 -0.40 -3.75% 0.15 10.100 10.3 12 354
62.500 126.2.SBUX4DJC062500 6.85 -2.90 -29.74% 0.20 7.550 7.85 4 186
64.000 126.2.SBUX4DJC064000 NA NA NA NA 6.100 7.5 NA NA
64.500 126.2.SBUX4DJC064500 NA NA NA NA 5.600 7.05 NA NA
65.000 126.2.SBUX4DJC065000 5.50 -0.20 -3.51% 0.15 5.150 5.3 27 407
65.500 126.2.SBUX4DJC065500 NA NA NA NA 4.600 6.05 NA NA
66.000 126.2.SBUX4DJC066000 3.80 +0.89 +30.58% 0.80 4.100 4.95 284 194
66.500 126.2.SBUX4DJC066500 2.21 +2.21 NA 0.80 3.600 4.45 41 41
67.000 126.2.SBUX4DJC067000 NA NA NA NA 3.100 3.95 NA 20
67.500 126.2.SBUX4DJC067500 2.80 -0.40 -12.50% 0.13 2.620 2.78 326 1,388
68.000 126.2.SBUX4DJC068000 2.46 +0.26 +11.82% 0.50 2.110 2.65 8 101
68.500 126.2.SBUX4DJC068500 2.13 -0.15 -6.58% 0.13 1.630 1.78 4 170
69.000 126.2.SBUX4DJC069000 1.65 -0.15 -8.33% 0.77 1.160 1.92 10 373
69.500 126.2.SBUX4DJC069500 0.73 -0.51 -41.13% 0.15 0.620 0.8 495 1,006
70.000 126.2.SBUX4DJC070000 0.24 -0.59 -71.08% 0.07 0.180 0.22 693 2,672
70.500 126.2.SBUX4DJC070500 0.02 -0.49 -96.08% 0.01 NA 0.01 838 554
71.000 126.2.SBUX4DJC071000 0.01 -0.23 -95.83% 0.02 0.010 0.02 478 604
71.500 126.2.SBUX4DJC071500 0.01 -0.09 -90.00% 0.01 NA 0.01 90 323
72.000 126.2.SBUX4DJC072000 0.01 -0.06 -85.71% 0.02 NA 0.02 50 259
72.500 126.2.SBUX4DJC072500 0.01 -0.02 -66.67% 0.01 NA 0.01 729 5,212
73.000 126.2.SBUX4DJC073000 0.01 -0.02 -66.67% 0.01 NA 0.01 5 75
73.500 126.2.SBUX4DJC073500 0.05 -0.21 -80.77% 0.02 0.010 0.02 2 13
74.000 126.2.SBUX4DJC074000 0.05 -0.13 -72.22% 0.02 NA 0.02 4 21
74.500 126.2.SBUX4DJC074500 NA NA NA NA NA 0.02 NA NA
75.000 126.2.SBUX4DJC075000 0.01 -0.01 -50.00% 0.01 NA 0.01 18 11,311
76.000 126.2.SBUX4DJC076000 NA NA NA NA NA 0.02 NA NA
77.500 126.2.SBUX4DJC077500 0.01 unch unch 0.01 NA 0.01 60 8,843
79.000 126.2.SBUX4DJC079000 NA NA NA NA NA 0.02 NA NA
80.000 126.2.SBUX4DJC080000 0.01 unch unch 0.01 NA 0.01 16 7,957
81.000 126.2.SBUX4DJC081000 NA NA NA NA NA 0.02 NA NA
82.500 126.2.SBUX4DJC082500 0.02 +0.01 +100.00% 0.01 NA 0.01 3 2,675
85.000 126.2.SBUX4DJC085000 0.01 unch unch 0.01 NA 0.01 4 5,807
87.500 126.2.SBUX4DJC087500 0.03 unch unch 0.02 NA 0.02 4 587
90.000 126.2.SBUX4DJC090000 0.02 +0.01 +100.00% 0.02 NA 0.02 3 1,255
95.000 126.2.SBUX4DJC095000 0.02 unch unch 0.02 NA 0.02 3 1,626
100.000 126.2.SBUX4DJC100000 0.02 unch unch 0.01 NA 0.01 20 1,576
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
40.000 126.2.SBUX4PJC040000 0.03 +0.02 +200.00% 0.01 NA 0.01 51 439
45.000 126.2.SBUX4PJC045000 0.03 unch unch 0.01 NA 0.01 34 409
50.000 126.2.SBUX4PJC050000 0.01 -0.02 -66.67% 0.01 NA 0.01 700 1,211
55.000 126.2.SBUX4PJC055000 0.03 unch unch 0.01 NA 0.01 16 1,775
60.000 126.2.SBUX4PJC060000 0.01 unch unch 0.01 NA 0.01 6 3,551
62.500 126.2.SBUX4PJC062500 0.01 -0.02 -66.67% 0.01 NA 0.01 74 3,437
64.000 126.2.SBUX4PJC064000 NA NA NA NA NA 0.01 NA NA
64.500 126.2.SBUX4PJC064500 NA NA NA NA NA 0.01 NA NA
65.000 126.2.SBUX4PJC065000 0.01 unch unch 0.01 NA 0.01 10 5,663
65.500 126.2.SBUX4PJC065500 NA NA NA NA NA 0.01 NA NA
66.000 126.2.SBUX4PJC066000 0.09 +0.05 +125.00% 0.01 NA 0.01 7 40
66.500 126.2.SBUX4PJC066500 0.14 -0.05 -26.32% 0.01 NA 0.01 14 173
67.000 126.2.SBUX4PJC067000 0.17 -0.07 -29.17% 0.01 NA 0.01 27 194
67.500 126.2.SBUX4PJC067500 0.01 -0.01 -50.00% 0.01 NA 0.01 12 6,691
68.000 126.2.SBUX4PJC068000 0.02 -0.18 -90.00% 0.02 NA 0.02 15 228
68.500 126.2.SBUX4PJC068500 0.02 -0.31 -93.94% 0.02 NA 0.02 19 195
69.000 126.2.SBUX4PJC069000 0.10 -0.48 -82.76% 0.02 NA 0.02 18 574
69.500 126.2.SBUX4PJC069500 0.01 -0.04 -80.00% 0.03 NA 0.03 40 495
70.000 126.2.SBUX4PJC070000 0.01 -0.09 -90.00% 0.02 0.010 0.02 549 7,278
70.500 126.2.SBUX4PJC070500 0.29 +0.04 +16.00% -0.01 0.250 0.34 693 70
71.000 126.2.SBUX4PJC071000 0.60 +0.11 +22.45% 0.03 0.720 0.88 150 136
71.500 126.2.SBUX4PJC071500 2.05 +0.49 +31.41% 0.00 1.240 1.35 250 218
72.000 126.2.SBUX4PJC072000 1.48 +0.24 +19.35% 0.03 1.740 1.88 4 66
72.500 126.2.SBUX4PJC072500 2.31 +0.51 +28.33% 0.00 2.260 2.35 732 4,654
73.000 126.2.SBUX4PJC073000 1.89 +1.89 NA 0.04 2.670 2.89 32 19
73.500 126.2.SBUX4PJC073500 5.45 +2.35 +75.81% 0.05 2.590 3.4 5 46
74.000 126.2.SBUX4PJC074000 5.95 +1.80 +43.37% 0.05 3.050 3.9 5 5
74.500 126.2.SBUX4PJC074500 NA NA NA NA 3.550 4.4 NA NA
75.000 126.2.SBUX4PJC075000 4.82 +0.62 +14.76% 0.00 4.700 4.85 492 3,439
76.000 126.2.SBUX4PJC076000 NA NA NA NA 4.500 5.9 NA NA
77.500 126.2.SBUX4PJC077500 7.35 +0.15 +2.08% 0.05 7.200 7.4 115 1,549
79.000 126.2.SBUX4PJC079000 NA NA NA NA 7.450 8.9 NA NA
80.000 126.2.SBUX4PJC080000 9.15 -0.10 -1.08% 0.05 9.550 9.9 61 810
81.000 126.2.SBUX4PJC081000 NA NA NA NA 8.950 10.95 NA NA
82.500 126.2.SBUX4PJC082500 12.00 +0.15 +1.27% 0.05 11.850 12.4 6 121
85.000 126.2.SBUX4PJC085000 14.40 +3.83 +36.23% 0.10 13.500 14.95 20 109
87.500 126.2.SBUX4PJC087500 12.25 +0.83 +7.27% 0.15 15.800 17.5 18 19
90.000 126.2.SBUX4PJC090000 18.60 +5.27 +39.53% 0.10 18.200 19.95 4 13
95.000 126.2.SBUX4PJC095000 24.00 +24.00 NA 0.45 23.000 25.3 8 8
100.000 126.2.SBUX4PJC100000 26.10 +2.05 +8.52% 0.90 27.900 30.75 5 2
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 10:37 AM ET