STARBUCKS CORP

(NASDAQ: SBUX)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
77.78 Down -1.12 -1.42%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 16, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
50.000 126.2.SBUX4HGC050000 28.47 -0.72 -2.47% 0.47 27.300 28.25 2 9
55.000 126.2.SBUX4HGC055000 NA NA NA NA 21.550 24.35 NA NA
60.000 126.2.SBUX4HGC060000 18.84 +0.34 +1.84% 0.72 17.400 18.5 11 58
62.500 126.2.SBUX4HGC062500 16.34 +3.29 +25.21% 0.72 14.950 16 250 249
65.000 126.2.SBUX4HGC065000 13.80 +1.02 +7.98% 0.72 12.450 13.5 10 144
67.500 126.2.SBUX4HGC067500 11.60 +1.10 +10.48% 0.52 10.050 10.8 1 23
70.000 126.2.SBUX4HGC070000 8.48 -0.47 -5.25% 0.52 7.550 8.3 1 324
71.000 126.2.SBUX4HGC071000 NA NA NA NA 6.550 7.05 NA NA
71.500 126.2.SBUX4HGC071500 NA NA NA NA 6.050 6.55 NA NA
72.000 126.2.SBUX4HGC072000 6.80 +6.80 NA 0.27 5.550 6.05 12 12
72.500 126.2.SBUX4HGC072500 6.55 +0.26 +4.13% 0.27 5.000 5.55 10 642
73.000 126.2.SBUX4HGC073000 5.76 -1.74 -23.20% 0.27 4.500 5.05 2 2
73.500 126.2.SBUX4HGC073500 NA NA NA NA 4.100 4.55 NA NA
74.000 126.2.SBUX4HGC074000 5.00 unch unch 0.27 3.600 4.05 12 86
74.500 126.2.SBUX4HGC074500 3.95 -2.05 -34.17% 0.27 3.150 3.55 1 52
75.000 126.2.SBUX4HGC075000 2.82 -0.98 -25.79% 0.27 2.770 3.05 125 2,614
76.000 126.2.SBUX4HGC076000 2.18 -0.57 -20.73% 0.28 1.970 2.06 10 533
77.500 126.2.SBUX4HGC077500 1.04 -0.78 -42.86% 0.81 1.050 1.09 441 5,575
79.000 126.2.SBUX4HGC079000 0.50 -0.43 -46.24% 0.5 0.470 0.5 354 1,657
80.000 126.2.SBUX4HGC080000 0.27 -0.25 -48.08% 0.27 0.260 0.27 2,625 10,225
81.000 126.2.SBUX4HGC081000 0.16 -0.12 -42.86% 0.15 0.130 0.15 54 2,469
82.500 126.2.SBUX4HGC082500 0.05 -0.06 -54.55% 0.05 0.040 0.05 1,219 4,070
84.000 126.2.SBUX4HGC084000 0.03 -0.02 -40.00% 0.06 0.020 0.06 4 494
85.000 126.2.SBUX4HGC085000 0.03 -0.01 -25.00% 0.05 0.010 0.05 4 3,176
86.000 126.2.SBUX4HGC086000 0.04 -0.03 -42.86% 0.04 NA 0.04 217 290
87.500 126.2.SBUX4HGC087500 0.02 -0.02 -50.00% 0.04 NA 0.04 20 483
89.000 126.2.SBUX4HGC089000 NA NA NA NA NA 0.03 NA NA
90.000 126.2.SBUX4HGC090000 0.02 -0.04 -66.67% 0.03 NA 0.03 82 114
91.000 126.2.SBUX4HGC091000 0.03 +0.03 NA 0.03 NA 0.03 1 1
94.000 126.2.SBUX4HGC094000 NA NA NA NA NA 0.03 NA NA
95.000 126.2.SBUX4HGC095000 NA NA NA NA NA 0.03 NA NA
100.000 126.2.SBUX4HGC100000 NA NA NA NA NA 0.02 NA 10
AUGUST 16, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
50.000 126.2.SBUX4TGC050000 0.03 unch unch 0.02 NA 0.02 17 179
55.000 126.2.SBUX4TGC055000 0.05 -0.01 -16.67% 0.02 NA 0.02 43 83
60.000 126.2.SBUX4TGC060000 0.02 unch unch 0.02 NA 0.02 1 37
62.500 126.2.SBUX4TGC062500 0.01 -0.02 -66.67% 0.03 NA 0.03 41 157
65.000 126.2.SBUX4TGC065000 0.02 unch unch 0.03 NA 0.03 13 672
67.500 126.2.SBUX4TGC067500 0.03 +0.01 +50.00% 0.02 NA 0.02 18 819
70.000 126.2.SBUX4TGC070000 0.05 +0.01 +25.00% 0.06 0.020 0.06 110 1,217
71.000 126.2.SBUX4TGC071000 0.04 -0.03 -42.86% 0.07 0.030 0.07 5 20
71.500 126.2.SBUX4TGC071500 0.13 +0.13 NA 0.08 0.040 0.08 1 1
72.000 126.2.SBUX4TGC072000 0.05 -0.04 -44.44% 0.09 0.050 0.09 25 130
72.500 126.2.SBUX4TGC072500 0.09 +0.02 +28.57% 0.1 0.090 0.1 39 1,898
73.000 126.2.SBUX4TGC073000 0.13 +0.07 +116.67% 0.14 0.080 0.14 5 59
73.500 126.2.SBUX4TGC073500 0.10 -0.04 -28.57% 0.17 0.130 0.17 10 279
74.000 126.2.SBUX4TGC074000 0.14 +0.01 +7.69% 0.22 0.180 0.22 10 190
74.500 126.2.SBUX4TGC074500 0.24 +0.09 +60.00% 0.28 0.210 0.28 23 185
75.000 126.2.SBUX4TGC075000 0.38 +0.20 +111.11% 0.38 0.340 0.38 212 1,763
76.000 126.2.SBUX4TGC076000 0.55 +0.28 +103.70% 0.61 0.560 0.61 225 1,684
77.500 126.2.SBUX4TGC077500 1.18 +0.58 +96.67% 1.18 1.140 1.18 409 2,781
79.000 126.2.SBUX4TGC079000 2.08 +0.85 +69.11% 0.91 2.060 2.13 144 1,486
80.000 126.2.SBUX4TGC080000 2.80 +0.94 +50.54% 0.72 2.820 2.94 30 767
81.000 126.2.SBUX4TGC081000 3.15 +0.58 +22.57% 0.68 3.500 3.9 2 139
82.500 126.2.SBUX4TGC082500 4.20 -0.35 -7.69% 0.53 4.550 5.25 2 162
84.000 126.2.SBUX4TGC084000 5.70 +1.30 +29.55% 0.58 6.000 6.8 4 4
85.000 126.2.SBUX4TGC085000 6.41 -0.40 -5.87% 0.48 6.950 7.7 30 87
86.000 126.2.SBUX4TGC086000 6.20 +6.20 NA 0.48 7.950 8.7 3 3
87.500 126.2.SBUX4TGC087500 NA NA NA NA 9.450 10.2 NA NA
89.000 126.2.SBUX4TGC089000 NA NA NA NA 11.250 11.8 NA NA
90.000 126.2.SBUX4TGC090000 NA NA NA NA 12.250 12.7 NA NA
91.000 126.2.SBUX4TGC091000 NA NA NA NA 12.550 13.9 NA NA
94.000 126.2.SBUX4TGC094000 NA NA NA NA 15.550 17.15 NA NA
95.000 126.2.SBUX4TGC095000 NA NA NA NA 15.900 18.75 NA NA
100.000 126.2.SBUX4TGC100000 NA NA NA NA 22.050 22.8 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 3:42 PM ET