STARBUCKS CORP

(NASDAQ: SBUX)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
78.88 Up +0.52 +0.66%
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% 0.42 28.100 29.3 2 9
55.000 126.2.SBUX4HGC055000 NA NA NA NA 23.050 24.4 NA NA
60.000 126.2.SBUX4HGC060000 18.50 -0.15 -0.80% 0.42 18.150 19.3 3 55
62.500 126.2.SBUX4HGC062500 16.34 +3.29 +25.21% 0.42 15.650 16.8 250 249
65.000 126.2.SBUX4HGC065000 13.80 +1.02 +7.98% 0.42 13.150 14.3 10 144
67.500 126.2.SBUX4HGC067500 11.60 +1.10 +10.48% 0.42 11.250 11.8 1 23
70.000 126.2.SBUX4HGC070000 8.95 +0.43 +5.05% 0.42 8.700 9.3 1 324
71.000 126.2.SBUX4HGC071000 NA NA NA NA 7.700 8.3 NA NA
71.500 126.2.SBUX4HGC071500 NA NA NA NA 7.200 7.8 NA NA
72.000 126.2.SBUX4HGC072000 6.80 +6.80 NA 0.42 6.700 7.3 12 12
72.500 126.2.SBUX4HGC072500 7.90 +1.15 +17.04% 0.42 6.200 6.8 4 655
73.000 126.2.SBUX4HGC073000 7.50 +7.50 NA 0.42 5.700 6.3 18 2
73.500 126.2.SBUX4HGC073500 NA NA NA NA 5.250 5.8 NA NA
74.000 126.2.SBUX4HGC074000 5.00 unch unch 0.47 4.750 5.35 7 85
74.500 126.2.SBUX4HGC074500 3.95 -2.05 -34.17% 0.42 4.300 4.8 1 52
75.000 126.2.SBUX4HGC075000 4.16 +0.71 +20.58% 0.37 3.850 4.25 19 2,636
76.000 126.2.SBUX4HGC076000 2.75 -0.60 -17.91% 0.52 2.940 3.4 30 532
77.500 126.2.SBUX4HGC077500 1.88 +0.36 +23.68% 0.48 1.770 1.86 2,224 4,456
79.000 126.2.SBUX4HGC079000 0.92 +0.19 +26.03% 0.97 0.940 0.97 422 1,765
80.000 126.2.SBUX4HGC080000 0.56 +0.13 +30.23% 0.57 0.550 0.57 632 9,127
81.000 126.2.SBUX4HGC081000 0.37 +0.09 +32.14% 0.33 0.300 0.33 55 2,355
82.500 126.2.SBUX4HGC082500 0.15 unch unch 0.16 0.130 0.16 294 4,230
84.000 126.2.SBUX4HGC084000 0.08 -0.01 -11.11% 0.09 0.070 0.09 9 500
85.000 126.2.SBUX4HGC085000 0.05 +0.01 +25.00% 0.07 0.050 0.07 90 3,174
86.000 126.2.SBUX4HGC086000 0.04 -0.03 -42.86% 0.05 0.030 0.05 217 76
87.500 126.2.SBUX4HGC087500 0.02 -0.02 -50.00% 0.04 0.020 0.04 20 486
89.000 126.2.SBUX4HGC089000 NA NA NA NA 0.010 0.04 NA NA
90.000 126.2.SBUX4HGC090000 0.02 -0.04 -66.67% 0.03 0.010 0.03 82 114
91.000 126.2.SBUX4HGC091000 0.03 +0.03 NA 0.03 0.010 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 0.03 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 0.03 NA 0.03 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 13 681
67.500 126.2.SBUX4TGC067500 0.02 -0.01 -33.33% 0.04 NA 0.04 10 843
70.000 126.2.SBUX4TGC070000 0.03 -0.01 -25.00% 0.04 0.020 0.04 146 1,219
71.000 126.2.SBUX4TGC071000 0.07 -0.16 -69.57% 0.06 0.020 0.06 40 20
71.500 126.2.SBUX4TGC071500 0.13 +0.13 NA 0.07 0.030 0.07 1 1
72.000 126.2.SBUX4TGC072000 0.05 -0.04 -44.44% 0.07 0.030 0.07 25 155
72.500 126.2.SBUX4TGC072500 0.10 +0.01 +11.11% 0.09 0.060 0.09 49 1,939
73.000 126.2.SBUX4TGC073000 0.10 -0.02 -16.67% 0.1 0.060 0.1 6 59
73.500 126.2.SBUX4TGC073500 0.10 -0.04 -28.57% 0.11 0.070 0.11 10 273
74.000 126.2.SBUX4TGC074000 0.13 -0.06 -31.58% 0.14 0.110 0.14 7 176
74.500 126.2.SBUX4TGC074500 0.15 -0.04 -21.05% 0.17 0.130 0.17 10 185
75.000 126.2.SBUX4TGC075000 0.20 -0.06 -23.08% 0.21 0.180 0.21 124 1,816
76.000 126.2.SBUX4TGC076000 0.29 -0.13 -30.95% 0.34 0.300 0.34 81 1,632
77.500 126.2.SBUX4TGC077500 0.65 -0.20 -23.53% 0.68 0.630 0.68 440 2,689
79.000 126.2.SBUX4TGC079000 1.26 -0.30 -19.23% 1.19 1.280 1.31 854 1,194
80.000 126.2.SBUX4TGC080000 1.92 -0.42 -17.95% 0.81 1.880 1.93 257 890
81.000 126.2.SBUX4TGC081000 2.68 -0.29 -9.76% 0.63 2.600 2.75 1 138
82.500 126.2.SBUX4TGC082500 4.20 -0.35 -7.69% 0.53 3.650 4.15 2 162
84.000 126.2.SBUX4TGC084000 5.70 +1.30 +29.55% 0.43 5.050 5.55 4 4
85.000 126.2.SBUX4TGC085000 6.81 +0.21 +3.18% 0.48 6.000 6.6 5 102
86.000 126.2.SBUX4TGC086000 6.20 +6.20 NA 0.48 7.000 7.6 3 3
87.500 126.2.SBUX4TGC087500 NA NA NA NA 8.450 9.1 NA NA
89.000 126.2.SBUX4TGC089000 NA NA NA NA 9.950 10.55 NA NA
90.000 126.2.SBUX4TGC090000 NA NA NA NA 10.950 11.55 NA NA
91.000 126.2.SBUX4TGC091000 NA NA NA NA 11.900 12.55 NA NA
94.000 126.2.SBUX4TGC094000 NA NA NA NA 14.900 15.5 NA NA
95.000 126.2.SBUX4TGC095000 NA NA NA NA 15.950 16.7 NA NA
100.000 126.2.SBUX4TGC100000 NA NA NA NA 20.950 21.55 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 2:58 PM ET