Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-05-26)Premium Content

Starbucks Corporation (SBUX)
As of Jun 26 2017 11:10AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SBUX 170630C00044000 C 06/30/17 44.0 13.85 17.70
SBUX 170630C00045000 C 06/30/17 45.0 12.90 16.70
SBUX 170630C00046000 C 06/30/17 46.0 11.90 15.65
SBUX 170630C00047000 C 06/30/17 47.0 10.85 14.75
SBUX 170630C00048000 C 06/30/17 48.0 9.90 13.80
SBUX 170630C00049000 C 06/30/17 49.0 8.80 12.50
SBUX 170630C00049500 C 06/30/17 49.5 8.50 12.00
SBUX 170630C00050000 C 06/30/17 50.0 7.90 11.60
SBUX 170630C00050500 C 06/30/17 50.5 7.30 10.45
SBUX 170630C00051000 C 06/30/17 51.0 7.40 9.80
SBUX 170630C00051500 C 06/30/17 51.5 6.85 9.25
SBUX 170630C00052000 C 06/30/17 52.0 6.05 8.80
SBUX 170630C00052500 C 06/30/17 52.5 7.15 7.30
SBUX 170630C00053000 C 06/30/17 53.0 5.90 7.80
SBUX 170630C00053500 C 06/30/17 53.5 5.90 7.30
SBUX 170630C00054000 C 06/30/17 54.0 5.65 6.80
SBUX 170630C00054500 C 06/30/17 54.5 5.15 6.15
SBUX 170630C00055000 C 06/30/17 55.0 4.50 5.60
SBUX 170630C00055500 C 06/30/17 55.5 4.00 5.10
SBUX 170630C00056000 C 06/30/17 56.0 3.55 4.45
SBUX 170630C00056500 C 06/30/17 56.5 3.10 3.80
SBUX 170630C00057000 C 06/30/17 57.0 2.70 2.72
SBUX 170630C00057500 C 06/30/17 57.5 2.21 2.23
SBUX 170630C00058000 C 06/30/17 58.0 1.73 1.77
SBUX 170630C00058500 C 06/30/17 58.5 1.27 1.29
SBUX 170630C00059000 C 06/30/17 59.0 0.85 0.87
SBUX 170630C00059500 C 06/30/17 59.5 0.50 0.51
SBUX 170630C00060000 C 06/30/17 60.0 0.25 0.26
SBUX 170630C00060500 C 06/30/17 60.5 0.11 0.12
SBUX 170630C00061000 C 06/30/17 61.0 0.04 0.05
SBUX 170630C00061500 C 06/30/17 61.5 0.01 0.03
SBUX 170630C00062000 C 06/30/17 62.0 0.00 0.02
SBUX 170630C00062500 C 06/30/17 62.5 0.00 0.02
SBUX 170630C00063000 C 06/30/17 63.0 0.00 0.07
SBUX 170630C00063500 C 06/30/17 63.5 0.00 0.11
SBUX 170630C00064000 C 06/30/17 64.0 0.00 0.04
SBUX 170630C00064500 C 06/30/17 64.5 0.00 0.36
SBUX 170630C00065000 C 06/30/17 65.0 0.00 0.07
SBUX 170630C00065500 C 06/30/17 65.5 0.00 0.19
SBUX 170630C00066000 C 06/30/17 66.0 0.00 0.07
SBUX 170630C00066500 C 06/30/17 66.5 0.00 0.49
SBUX 170630C00067000 C 06/30/17 67.0 0.00 0.48
SBUX 170630C00067500 C 06/30/17 67.5 0.00 0.10
SBUX 170630C00068000 C 06/30/17 68.0 0.00 0.49
SBUX 170630C00068500 C 06/30/17 68.5 0.00 0.45
SBUX 170630C00069000 C 06/30/17 69.0 0.00 0.49
SBUX 170630C00069500 C 06/30/17 69.5 0.00 0.47
SBUX 170630C00070000 C 06/30/17 70.0 0.00 0.47
SBUX 170630C00072500 C 06/30/17 72.5 0.00 0.49
SBUX 170630C00075000 C 06/30/17 75.0 0.00 0.46
SBUX 170630C00080000 C 06/30/17 80.0 0.00 0.47
SBUX 170630P00044000 P 06/30/17 44.0 0.00 0.47
SBUX 170630P00045000 P 06/30/17 45.0 0.00 0.47
SBUX 170630P00046000 P 06/30/17 46.0 0.00 0.45
SBUX 170630P00047000 P 06/30/17 47.0 0.00 0.49
SBUX 170630P00048000 P 06/30/17 48.0 0.00 0.45
SBUX 170630P00049000 P 06/30/17 49.0 0.00 0.46
SBUX 170630P00049500 P 06/30/17 49.5 0.00 0.48
SBUX 170630P00050000 P 06/30/17 50.0 0.00 0.11
SBUX 170630P00050500 P 06/30/17 50.5 0.00 0.46
SBUX 170630P00051000 P 06/30/17 51.0 0.00 0.48
SBUX 170630P00051500 P 06/30/17 51.5 0.00 0.48
SBUX 170630P00052000 P 06/30/17 52.0 0.00 0.45
SBUX 170630P00052500 P 06/30/17 52.5 0.00 0.33
SBUX 170630P00053000 P 06/30/17 53.0 0.00 0.47
SBUX 170630P00053500 P 06/30/17 53.5 0.00 0.46
SBUX 170630P00054000 P 06/30/17 54.0 0.00 0.03
SBUX 170630P00054500 P 06/30/17 54.5 0.00 0.47
SBUX 170630P00055000 P 06/30/17 55.0 0.00 0.49
SBUX 170630P00055500 P 06/30/17 55.5 0.00 0.50
SBUX 170630P00056000 P 06/30/17 56.0 0.00 0.48
SBUX 170630P00056500 P 06/30/17 56.5 0.00 0.01
SBUX 170630P00057000 P 06/30/17 57.0 0.01 0.02
SBUX 170630P00057500 P 06/30/17 57.5 0.02 0.03
SBUX 170630P00058000 P 06/30/17 58.0 0.04 0.05
SBUX 170630P00058500 P 06/30/17 58.5 0.08 0.09
SBUX 170630P00059000 P 06/30/17 59.0 0.16 0.17
SBUX 170630P00059500 P 06/30/17 59.5 0.30 0.31
SBUX 170630P00060000 P 06/30/17 60.0 0.55 0.56
SBUX 170630P00060500 P 06/30/17 60.5 0.90 0.92
SBUX 170630P00061000 P 06/30/17 61.0 1.34 1.36
SBUX 170630P00061500 P 06/30/17 61.5 1.82 1.85
SBUX 170630P00062000 P 06/30/17 62.0 2.31 2.34
SBUX 170630P00062500 P 06/30/17 62.5 2.81 2.84
SBUX 170630P00063000 P 06/30/17 63.0 3.20 3.60
SBUX 170630P00063500 P 06/30/17 63.5 3.75 4.00
SBUX 170630P00064000 P 06/30/17 64.0 4.25 4.55
SBUX 170630P00064500 P 06/30/17 64.5 4.70 5.00
SBUX 170630P00065000 P 06/30/17 65.0 5.25 5.35
SBUX 170630P00065500 P 06/30/17 65.5 5.75 5.95
SBUX 170630P00066000 P 06/30/17 66.0 6.25 6.65
SBUX 170630P00066500 P 06/30/17 66.5 6.70 7.25
SBUX 170630P00067000 P 06/30/17 67.0 7.20 7.70
SBUX 170630P00067500 P 06/30/17 67.5 7.60 8.55
SBUX 170630P00068000 P 06/30/17 68.0 7.95 9.70
SBUX 170630P00068500 P 06/30/17 68.5 8.75 9.85
SBUX 170630P00069000 P 06/30/17 69.0 8.90 10.25
SBUX 170630P00069500 P 06/30/17 69.5 8.05 11.00
SBUX 170630P00070000 P 06/30/17 70.0 9.25 11.80
SBUX 170630P00072500 P 06/30/17 72.5 11.30 14.60
SBUX 170630P00075000 P 06/30/17 75.0 13.20 17.05
SBUX 170630P00080000 P 06/30/17 80.0 18.20 22.05
SBUX 170707C00047000 C 07/07/17 47.0 11.75 14.65
SBUX 170707C00048000 C 07/07/17 48.0 11.35 13.65
SBUX 170707C00049000 C 07/07/17 49.0 10.40 12.60
SBUX 170707C00050000 C 07/07/17 50.0 8.25 11.55
SBUX 170707C00050500 C 07/07/17 50.5 8.55 11.05
SBUX 170707C00051000 C 07/07/17 51.0 8.60 9.90
SBUX 170707C00051500 C 07/07/17 51.5 8.15 8.95
SBUX 170707C00052000 C 07/07/17 52.0 7.60 8.65
SBUX 170707C00052500 C 07/07/17 52.5 7.15 8.10
SBUX 170707C00053000 C 07/07/17 53.0 6.60 7.65
SBUX 170707C00053500 C 07/07/17 53.5 6.10 7.20
SBUX 170707C00054000 C 07/07/17 54.0 5.55 6.70
SBUX 170707C00054500 C 07/07/17 54.5 5.15 6.05
SBUX 170707C00055000 C 07/07/17 55.0 4.60 5.30
SBUX 170707C00055500 C 07/07/17 55.5 4.15 4.85
SBUX 170707C00056000 C 07/07/17 56.0 3.70 4.40
SBUX 170707C00056500 C 07/07/17 56.5 3.20 3.80
SBUX 170707C00057000 C 07/07/17 57.0 2.72 3.10
SBUX 170707C00057500 C 07/07/17 57.5 2.28 2.66
SBUX 170707C00058000 C 07/07/17 58.0 1.81 2.01
SBUX 170707C00058500 C 07/07/17 58.5 1.39 1.46
SBUX 170707C00059000 C 07/07/17 59.0 1.00 1.07
SBUX 170707C00059500 C 07/07/17 59.5 0.67 0.74
SBUX 170707C00060000 C 07/07/17 60.0 0.42 0.52
SBUX 170707C00060500 C 07/07/17 60.5 0.25 0.30
SBUX 170707C00061000 C 07/07/17 61.0 0.13 0.20
SBUX 170707C00061500 C 07/07/17 61.5 0.06 0.11
SBUX 170707C00062000 C 07/07/17 62.0 0.03 0.06
SBUX 170707C00062500 C 07/07/17 62.5 0.01 0.08
SBUX 170707C00063000 C 07/07/17 63.0 0.00 0.27
SBUX 170707C00063500 C 07/07/17 63.5 0.00 0.11
SBUX 170707C00064000 C 07/07/17 64.0 0.00 0.02
SBUX 170707C00064500 C 07/07/17 64.5 0.00 0.47
SBUX 170707C00065000 C 07/07/17 65.0 0.00 0.06
SBUX 170707C00065500 C 07/07/17 65.5 0.00 0.48
SBUX 170707C00066000 C 07/07/17 66.0 0.00 0.47
SBUX 170707C00066500 C 07/07/17 66.5 0.00 0.47
SBUX 170707C00067000 C 07/07/17 67.0 0.00 0.46
SBUX 170707C00067500 C 07/07/17 67.5 0.00 0.10
SBUX 170707C00068000 C 07/07/17 68.0 0.00 0.06
SBUX 170707C00068500 C 07/07/17 68.5 0.00 0.47
SBUX 170707C00069000 C 07/07/17 69.0 0.00 0.48
SBUX 170707C00070000 C 07/07/17 70.0 0.00 0.48
SBUX 170707C00072500 C 07/07/17 72.5 0.00 0.50
SBUX 170707C00075000 C 07/07/17 75.0 0.00 0.48
SBUX 170707P00047000 P 07/07/17 47.0 0.00 0.46
SBUX 170707P00048000 P 07/07/17 48.0 0.00 0.49
SBUX 170707P00049000 P 07/07/17 49.0 0.00 0.47
SBUX 170707P00050000 P 07/07/17 50.0 0.00 0.12
SBUX 170707P00050500 P 07/07/17 50.5 0.00 0.47
SBUX 170707P00051000 P 07/07/17 51.0 0.00 0.48
SBUX 170707P00051500 P 07/07/17 51.5 0.00 0.46
SBUX 170707P00052000 P 07/07/17 52.0 0.00 0.49
SBUX 170707P00052500 P 07/07/17 52.5 0.00 0.35
SBUX 170707P00053000 P 07/07/17 53.0 0.00 0.47
SBUX 170707P00053500 P 07/07/17 53.5 0.00 0.49
SBUX 170707P00054000 P 07/07/17 54.0 0.00 0.48
SBUX 170707P00054500 P 07/07/17 54.5 0.00 0.46
SBUX 170707P00055000 P 07/07/17 55.0 0.00 0.48
SBUX 170707P00055500 P 07/07/17 55.5 0.00 0.45
SBUX 170707P00056000 P 07/07/17 56.0 0.00 0.47
SBUX 170707P00056500 P 07/07/17 56.5 0.04 0.19
SBUX 170707P00057000 P 07/07/17 57.0 0.06 0.22
SBUX 170707P00057500 P 07/07/17 57.5 0.08 0.19
SBUX 170707P00058000 P 07/07/17 58.0 0.11 0.17
SBUX 170707P00058500 P 07/07/17 58.5 0.19 0.24
SBUX 170707P00059000 P 07/07/17 59.0 0.29 0.35
SBUX 170707P00059500 P 07/07/17 59.5 0.47 0.52
SBUX 170707P00060000 P 07/07/17 60.0 0.71 0.76
SBUX 170707P00060500 P 07/07/17 60.5 1.04 1.09
SBUX 170707P00061000 P 07/07/17 61.0 1.41 1.48
SBUX 170707P00061500 P 07/07/17 61.5 1.82 1.97
SBUX 170707P00062000 P 07/07/17 62.0 2.30 2.44
SBUX 170707P00062500 P 07/07/17 62.5 2.78 2.93
SBUX 170707P00063000 P 07/07/17 63.0 2.93 3.50
SBUX 170707P00063500 P 07/07/17 63.5 3.50 4.00
SBUX 170707P00064000 P 07/07/17 64.0 4.10 4.45
SBUX 170707P00064500 P 07/07/17 64.5 4.30 5.05
SBUX 170707P00065000 P 07/07/17 65.0 4.65 5.60
SBUX 170707P00065500 P 07/07/17 65.5 5.45 6.05
SBUX 170707P00066000 P 07/07/17 66.0 5.85 6.60
SBUX 170707P00066500 P 07/07/17 66.5 6.20 7.25
SBUX 170707P00067000 P 07/07/17 67.0 6.75 7.75
SBUX 170707P00067500 P 07/07/17 67.5 7.25 8.15
SBUX 170707P00068000 P 07/07/17 68.0 8.10 8.50
SBUX 170707P00068500 P 07/07/17 68.5 8.55 9.10
SBUX 170707P00069000 P 07/07/17 69.0 7.45 9.75
SBUX 170707P00070000 P 07/07/17 70.0 9.30 10.65
SBUX 170707P00072500 P 07/07/17 72.5 11.55 14.65
SBUX 170707P00075000 P 07/07/17 75.0 13.95 16.20
SBUX 170714C00053000 C 07/14/17 53.0 6.50 7.70
SBUX 170714C00054000 C 07/14/17 54.0 5.65 6.70
SBUX 170714C00055000 C 07/14/17 55.0 4.55 5.50
SBUX 170714C00056000 C 07/14/17 56.0 3.70 4.45
SBUX 170714C00057000 C 07/14/17 57.0 2.78 3.00
SBUX 170714C00058000 C 07/14/17 58.0 1.93 2.02
SBUX 170714C00059000 C 07/14/17 59.0 1.17 1.29
SBUX 170714C00060000 C 07/14/17 60.0 0.59 0.69
SBUX 170714C00061000 C 07/14/17 61.0 0.25 0.34
SBUX 170714C00062000 C 07/14/17 62.0 0.08 0.14
SBUX 170714C00063000 C 07/14/17 63.0 0.01 0.07
SBUX 170714C00064000 C 07/14/17 64.0 0.00 0.04
SBUX 170714C00065000 C 07/14/17 65.0 0.00 0.07
SBUX 170714C00066000 C 07/14/17 66.0 0.00 0.48
SBUX 170714C00067000 C 07/14/17 67.0 0.00 0.46
SBUX 170714C00068000 C 07/14/17 68.0 0.00 0.48
SBUX 170714C00069000 C 07/14/17 69.0 0.00 0.49
SBUX 170714C00070000 C 07/14/17 70.0 0.00 0.50
SBUX 170714P00053000 P 07/14/17 53.0 0.00 0.48
SBUX 170714P00054000 P 07/14/17 54.0 0.00 0.50
SBUX 170714P00055000 P 07/14/17 55.0 0.00 0.43
SBUX 170714P00056000 P 07/14/17 56.0 0.04 0.13
SBUX 170714P00057000 P 07/14/17 57.0 0.10 0.27
SBUX 170714P00058000 P 07/14/17 58.0 0.22 0.34
SBUX 170714P00059000 P 07/14/17 59.0 0.43 0.52
SBUX 170714P00060000 P 07/14/17 60.0 0.83 0.94
SBUX 170714P00061000 P 07/14/17 61.0 1.47 1.59
SBUX 170714P00062000 P 07/14/17 62.0 2.27 2.54
SBUX 170714P00063000 P 07/14/17 63.0 3.05 3.70
SBUX 170714P00064000 P 07/14/17 64.0 4.00 4.70
SBUX 170714P00065000 P 07/14/17 65.0 5.20 5.55
SBUX 170714P00066000 P 07/14/17 66.0 6.25 8.00
SBUX 170714P00067000 P 07/14/17 67.0 7.15 9.20
SBUX 170714P00068000 P 07/14/17 68.0 8.05 10.15
SBUX 170714P00069000 P 07/14/17 69.0 8.55 11.30
SBUX 170714P00070000 P 07/14/17 70.0 9.65 12.20
SBUX 170721C00030000 C 07/21/17 30.0 28.05 31.00
SBUX 170721C00035000 C 07/21/17 35.0 22.95 26.35
SBUX 170721C00040000 C 07/21/17 40.0 18.05 20.40
SBUX 170721C00045000 C 07/21/17 45.0 14.55 15.80
SBUX 170721C00048000 C 07/21/17 48.0 9.95 13.55
SBUX 170721C00049000 C 07/21/17 49.0 9.00 12.55
SBUX 170721C00050000 C 07/21/17 50.0 9.55 10.70
SBUX 170721C00051000 C 07/21/17 51.0 8.70 9.25
SBUX 170721C00051500 C 07/21/17 51.5 8.15 8.80
SBUX 170721C00052000 C 07/21/17 52.0 7.65 8.20
SBUX 170721C00052500 C 07/21/17 52.5 7.20 7.70
SBUX 170721C00053000 C 07/21/17 53.0 6.65 7.10
SBUX 170721C00053500 C 07/21/17 53.5 6.25 6.80
SBUX 170721C00054000 C 07/21/17 54.0 5.75 6.20
SBUX 170721C00054500 C 07/21/17 54.5 5.25 5.80
SBUX 170721C00055000 C 07/21/17 55.0 4.80 5.05
SBUX 170721C00055500 C 07/21/17 55.5 4.30 4.80
SBUX 170721C00056000 C 07/21/17 56.0 3.80 4.20
SBUX 170721C00056500 C 07/21/17 56.5 3.35 3.85
SBUX 170721C00057000 C 07/21/17 57.0 2.96 2.98
SBUX 170721C00057500 C 07/21/17 57.5 2.52 2.55
SBUX 170721C00058000 C 07/21/17 58.0 2.12 2.14
SBUX 170721C00058500 C 07/21/17 58.5 1.73 1.75
SBUX 170721C00059000 C 07/21/17 59.0 1.39 1.41
SBUX 170721C00059500 C 07/21/17 59.5 1.08 1.10
SBUX 170721C00060000 C 07/21/17 60.0 0.82 0.84
SBUX 170721C00060500 C 07/21/17 60.5 0.60 0.62
SBUX 170721C00061000 C 07/21/17 61.0 0.43 0.45
SBUX 170721C00061500 C 07/21/17 61.5 0.30 0.31
SBUX 170721C00062000 C 07/21/17 62.0 0.21 0.22
SBUX 170721C00062500 C 07/21/17 62.5 0.14 0.16
SBUX 170721C00063000 C 07/21/17 63.0 0.09 0.10
SBUX 170721C00063500 C 07/21/17 63.5 0.06 0.07
SBUX 170721C00064000 C 07/21/17 64.0 0.04 0.05
SBUX 170721C00064500 C 07/21/17 64.5 0.03 0.04
SBUX 170721C00065000 C 07/21/17 65.0 0.02 0.03
SBUX 170721C00065500 C 07/21/17 65.5 0.01 0.03
SBUX 170721C00066000 C 07/21/17 66.0 0.01 0.03
SBUX 170721C00066500 C 07/21/17 66.5 0.00 0.03
SBUX 170721C00067000 C 07/21/17 67.0 0.00 0.02
SBUX 170721C00067500 C 07/21/17 67.5 0.00 0.02
SBUX 170721C00068000 C 07/21/17 68.0 0.00 0.02
SBUX 170721C00068500 C 07/21/17 68.5 0.00 0.03
SBUX 170721C00069000 C 07/21/17 69.0 0.00 0.03
SBUX 170721C00070000 C 07/21/17 70.0 0.00 0.03
SBUX 170721C00072500 C 07/21/17 72.5 0.00 0.02
SBUX 170721C00075000 C 07/21/17 75.0 0.00 0.04
SBUX 170721C00080000 C 07/21/17 80.0 0.00 0.03
SBUX 170721P00030000 P 07/21/17 30.0 0.00 0.06
SBUX 170721P00035000 P 07/21/17 35.0 0.00 0.02
SBUX 170721P00040000 P 07/21/17 40.0 0.00 0.02
SBUX 170721P00045000 P 07/21/17 45.0 0.00 0.02
SBUX 170721P00048000 P 07/21/17 48.0 0.00 0.04
SBUX 170721P00049000 P 07/21/17 49.0 0.00 0.05
SBUX 170721P00050000 P 07/21/17 50.0 0.01 0.03
SBUX 170721P00051000 P 07/21/17 51.0 0.01 0.03
SBUX 170721P00051500 P 07/21/17 51.5 0.00 0.03
SBUX 170721P00052000 P 07/21/17 52.0 0.02 0.03
SBUX 170721P00052500 P 07/21/17 52.5 0.02 0.03
SBUX 170721P00053000 P 07/21/17 53.0 0.03 0.04
SBUX 170721P00053500 P 07/21/17 53.5 0.04 0.05
SBUX 170721P00054000 P 07/21/17 54.0 0.05 0.06
SBUX 170721P00054500 P 07/21/17 54.5 0.06 0.07
SBUX 170721P00055000 P 07/21/17 55.0 0.07 0.08
SBUX 170721P00055500 P 07/21/17 55.5 0.09 0.10
SBUX 170721P00056000 P 07/21/17 56.0 0.12 0.13
SBUX 170721P00056500 P 07/21/17 56.5 0.16 0.17
SBUX 170721P00057000 P 07/21/17 57.0 0.21 0.22
SBUX 170721P00057500 P 07/21/17 57.5 0.28 0.29
SBUX 170721P00058000 P 07/21/17 58.0 0.37 0.38
SBUX 170721P00058500 P 07/21/17 58.5 0.48 0.50
SBUX 170721P00059000 P 07/21/17 59.0 0.64 0.65
SBUX 170721P00059500 P 07/21/17 59.5 0.83 0.84
SBUX 170721P00060000 P 07/21/17 60.0 1.07 1.08
SBUX 170721P00060500 P 07/21/17 60.5 1.35 1.37
SBUX 170721P00061000 P 07/21/17 61.0 1.67 1.70
SBUX 170721P00061500 P 07/21/17 61.5 2.04 2.07
SBUX 170721P00062000 P 07/21/17 62.0 2.45 2.48
SBUX 170721P00062500 P 07/21/17 62.5 2.89 2.93
SBUX 170721P00063000 P 07/21/17 63.0 3.30 3.45
SBUX 170721P00063500 P 07/21/17 63.5 3.60 4.00
SBUX 170721P00064000 P 07/21/17 64.0 4.20 4.60
SBUX 170721P00064500 P 07/21/17 64.5 4.70 4.95
SBUX 170721P00065000 P 07/21/17 65.0 5.20 5.45
SBUX 170721P00065500 P 07/21/17 65.5 5.65 5.95
SBUX 170721P00066000 P 07/21/17 66.0 6.20 6.55
SBUX 170721P00066500 P 07/21/17 66.5 6.70 7.15
SBUX 170721P00067000 P 07/21/17 67.0 7.05 7.65
SBUX 170721P00067500 P 07/21/17 67.5 7.65 9.15
SBUX 170721P00068000 P 07/21/17 68.0 8.05 8.70
SBUX 170721P00068500 P 07/21/17 68.5 8.65 10.50
SBUX 170721P00069000 P 07/21/17 69.0 9.15 11.05
SBUX 170721P00070000 P 07/21/17 70.0 10.10 11.95
SBUX 170721P00072500 P 07/21/17 72.5 12.60 14.60
SBUX 170721P00075000 P 07/21/17 75.0 15.10 17.10
SBUX 170721P00080000 P 07/21/17 80.0 19.90 21.20
SBUX 170728C00050000 C 07/28/17 50.0 9.05 10.80
SBUX 170728C00053000 C 07/28/17 53.0 6.65 7.85
SBUX 170728C00054000 C 07/28/17 54.0 5.40 6.90
SBUX 170728C00055000 C 07/28/17 55.0 4.85 5.65
SBUX 170728C00056000 C 07/28/17 56.0 3.95 4.55
SBUX 170728C00057000 C 07/28/17 57.0 3.10 3.75
SBUX 170728C00058000 C 07/28/17 58.0 2.35 2.79
SBUX 170728C00059000 C 07/28/17 59.0 1.75 2.06
SBUX 170728C00060000 C 07/28/17 60.0 1.19 1.37
SBUX 170728C00061000 C 07/28/17 61.0 0.73 0.89
SBUX 170728C00062000 C 07/28/17 62.0 0.47 0.71
SBUX 170728C00063000 C 07/28/17 63.0 0.26 0.39
SBUX 170728C00064000 C 07/28/17 64.0 0.12 0.43
SBUX 170728C00065000 C 07/28/17 65.0 0.06 0.15
SBUX 170728C00066000 C 07/28/17 66.0 0.01 0.18
SBUX 170728C00067000 C 07/28/17 67.0 0.00 0.47
SBUX 170728C00068000 C 07/28/17 68.0 0.00 0.47
SBUX 170728C00069000 C 07/28/17 69.0 0.00 0.49
SBUX 170728C00070000 C 07/28/17 70.0 0.00 0.19
SBUX 170728P00050000 P 07/28/17 50.0 0.01 0.13
SBUX 170728P00053000 P 07/28/17 53.0 0.02 0.29
SBUX 170728P00054000 P 07/28/17 54.0 0.00 0.27
SBUX 170728P00055000 P 07/28/17 55.0 0.09 0.38
SBUX 170728P00056000 P 07/28/17 56.0 0.22 0.42
SBUX 170728P00057000 P 07/28/17 57.0 0.44 0.58
SBUX 170728P00058000 P 07/28/17 58.0 0.66 0.77
SBUX 170728P00059000 P 07/28/17 59.0 0.93 1.16
SBUX 170728P00060000 P 07/28/17 60.0 1.36 1.73
SBUX 170728P00061000 P 07/28/17 61.0 1.91 2.16
SBUX 170728P00062000 P 07/28/17 62.0 2.64 3.05
SBUX 170728P00063000 P 07/28/17 63.0 3.40 3.70
SBUX 170728P00064000 P 07/28/17 64.0 3.80 4.55
SBUX 170728P00065000 P 07/28/17 65.0 4.30 6.80
SBUX 170728P00066000 P 07/28/17 66.0 6.10 6.50
SBUX 170728P00067000 P 07/28/17 67.0 7.10 7.55
SBUX 170728P00068000 P 07/28/17 68.0 8.15 8.50
SBUX 170728P00069000 P 07/28/17 69.0 7.45 10.60
SBUX 170728P00070000 P 07/28/17 70.0 8.30 12.25
SBUX 170804C00053000 C 08/04/17 53.0 5.30 9.00
SBUX 170804C00054000 C 08/04/17 54.0 4.35 8.05
SBUX 170804C00055000 C 08/04/17 55.0 3.80 6.85
SBUX 170804C00056000 C 08/04/17 56.0 3.00 5.95
SBUX 170804C00057000 C 08/04/17 57.0 3.30 3.50
SBUX 170804C00058000 C 08/04/17 58.0 2.53 2.71
SBUX 170804C00059000 C 08/04/17 59.0 1.85 2.08
SBUX 170804C00060000 C 08/04/17 60.0 1.29 1.46
SBUX 170804C00061000 C 08/04/17 61.0 0.91 1.01
SBUX 170804C00062000 C 08/04/17 62.0 0.56 0.64
SBUX 170804C00063000 C 08/04/17 63.0 0.36 0.43
SBUX 170804C00064000 C 08/04/17 64.0 0.21 0.33
SBUX 170804C00065000 C 08/04/17 65.0 0.12 0.19
SBUX 170804C00066000 C 08/04/17 66.0 0.07 0.13
SBUX 170804C00067000 C 08/04/17 67.0 0.04 0.08
SBUX 170804P00053000 P 08/04/17 53.0 0.11 0.17
SBUX 170804P00054000 P 08/04/17 54.0 0.16 0.24
SBUX 170804P00055000 P 08/04/17 55.0 0.23 0.32
SBUX 170804P00056000 P 08/04/17 56.0 0.34 0.45
SBUX 170804P00057000 P 08/04/17 57.0 0.54 0.63
SBUX 170804P00058000 P 08/04/17 58.0 0.77 0.88
SBUX 170804P00059000 P 08/04/17 59.0 1.11 1.22
SBUX 170804P00060000 P 08/04/17 60.0 1.56 1.67
SBUX 170804P00061000 P 08/04/17 61.0 2.13 2.24
SBUX 170804P00062000 P 08/04/17 62.0 2.83 2.93
SBUX 170804P00063000 P 08/04/17 63.0 3.55 3.70
SBUX 170804P00064000 P 08/04/17 64.0 3.25 6.15
SBUX 170804P00065000 P 08/04/17 65.0 3.60 7.10
SBUX 170804P00066000 P 08/04/17 66.0 4.55 7.95
SBUX 170804P00067000 P 08/04/17 67.0 5.25 9.00
SBUX 170818C00035000 C 08/18/17 35.0 24.10 26.55
SBUX 170818C00040000 C 08/18/17 40.0 19.45 21.55
SBUX 170818C00045000 C 08/18/17 45.0 14.70 16.10
SBUX 170818C00050000 C 08/18/17 50.0 9.55 10.75
SBUX 170818C00052500 C 08/18/17 52.5 7.20 7.85
SBUX 170818C00055000 C 08/18/17 55.0 5.05 5.50
SBUX 170818C00057500 C 08/18/17 57.5 3.05 3.10
SBUX 170818C00060000 C 08/18/17 60.0 1.54 1.55
SBUX 170818C00062500 C 08/18/17 62.5 0.61 0.63
SBUX 170818C00065000 C 08/18/17 65.0 0.20 0.21
SBUX 170818C00067500 C 08/18/17 67.5 0.06 0.07
SBUX 170818C00070000 C 08/18/17 70.0 0.02 0.03
SBUX 170818C00072500 C 08/18/17 72.5 0.00 0.02
SBUX 170818C00075000 C 08/18/17 75.0 0.00 0.02
SBUX 170818C00080000 C 08/18/17 80.0 0.00 0.02
SBUX 170818C00085000 C 08/18/17 85.0 0.00 0.02
SBUX 170818C00090000 C 08/18/17 90.0 0.00 0.02
SBUX 170818C00095000 C 08/18/17 95.0 0.00 0.02
SBUX 170818P00035000 P 08/18/17 35.0 0.00 0.02
SBUX 170818P00040000 P 08/18/17 40.0 0.00 0.05
SBUX 170818P00045000 P 08/18/17 45.0 0.02 0.04
SBUX 170818P00050000 P 08/18/17 50.0 0.09 0.10
SBUX 170818P00052500 P 08/18/17 52.5 0.19 0.20
SBUX 170818P00055000 P 08/18/17 55.0 0.42 0.43
SBUX 170818P00057500 P 08/18/17 57.5 0.92 0.93
SBUX 170818P00060000 P 08/18/17 60.0 1.91 1.93
SBUX 170818P00062500 P 08/18/17 62.5 3.50 3.55
SBUX 170818P00065000 P 08/18/17 65.0 5.55 5.70
SBUX 170818P00067500 P 08/18/17 67.5 7.90 8.05
SBUX 170818P00070000 P 08/18/17 70.0 10.20 10.80
SBUX 170818P00072500 P 08/18/17 72.5 12.40 13.45
SBUX 170818P00075000 P 08/18/17 75.0 14.90 16.00
SBUX 170818P00080000 P 08/18/17 80.0 19.20 21.00
SBUX 170818P00085000 P 08/18/17 85.0 24.40 26.05
SBUX 170818P00090000 P 08/18/17 90.0 29.05 30.85
SBUX 170818P00095000 P 08/18/17 95.0 34.65 36.55
SBUX 170915C00035000 C 09/15/17 35.0 23.00 26.55
SBUX 170915C00040000 C 09/15/17 40.0 18.15 21.60
SBUX 170915C00045000 C 09/15/17 45.0 14.70 15.55
SBUX 170915C00050000 C 09/15/17 50.0 9.80 10.60
SBUX 170915C00052500 C 09/15/17 52.5 7.50 7.95
SBUX 170915C00055000 C 09/15/17 55.0 5.25 5.45
SBUX 170915C00057500 C 09/15/17 57.5 3.35 3.40
SBUX 170915C00060000 C 09/15/17 60.0 1.88 1.89
SBUX 170915C00062500 C 09/15/17 62.5 0.90 0.92
SBUX 170915C00065000 C 09/15/17 65.0 0.39 0.40
SBUX 170915C00067500 C 09/15/17 67.5 0.15 0.16
SBUX 170915C00070000 C 09/15/17 70.0 0.06 0.07
SBUX 170915C00072500 C 09/15/17 72.5 0.01 0.03
SBUX 170915C00075000 C 09/15/17 75.0 0.00 0.02
SBUX 170915P00035000 P 09/15/17 35.0 0.00 0.03
SBUX 170915P00040000 P 09/15/17 40.0 0.01 0.05
SBUX 170915P00045000 P 09/15/17 45.0 0.07 0.08
SBUX 170915P00050000 P 09/15/17 50.0 0.19 0.20
SBUX 170915P00052500 P 09/15/17 52.5 0.33 0.35
SBUX 170915P00055000 P 09/15/17 55.0 0.62 0.63
SBUX 170915P00057500 P 09/15/17 57.5 1.20 1.21
SBUX 170915P00060000 P 09/15/17 60.0 2.21 2.23
SBUX 170915P00062500 P 09/15/17 62.5 3.70 3.80
SBUX 170915P00065000 P 09/15/17 65.0 5.50 5.85
SBUX 170915P00067500 P 09/15/17 67.5 7.75 8.20
SBUX 170915P00070000 P 09/15/17 70.0 10.30 10.75
SBUX 170915P00072500 P 09/15/17 72.5 12.75 13.45
SBUX 170915P00075000 P 09/15/17 75.0 13.80 17.15
SBUX 171020C00035000 C 10/20/17 35.0 23.00 26.55
SBUX 171020C00040000 C 10/20/17 40.0 19.45 21.05
SBUX 171020C00045000 C 10/20/17 45.0 14.15 15.60
SBUX 171020C00050000 C 10/20/17 50.0 9.95 10.55
SBUX 171020C00052500 C 10/20/17 52.5 7.70 8.20
SBUX 171020C00055000 C 10/20/17 55.0 5.60 5.75
SBUX 171020C00057500 C 10/20/17 57.5 3.75 3.85
SBUX 171020C00060000 C 10/20/17 60.0 2.30 2.35
SBUX 171020C00062500 C 10/20/17 62.5 1.25 1.30
SBUX 171020C00065000 C 10/20/17 65.0 0.60 0.67
SBUX 171020C00067500 C 10/20/17 67.5 0.27 0.36
SBUX 171020C00070000 C 10/20/17 70.0 0.11 0.17
SBUX 171020C00072500 C 10/20/17 72.5 0.05 0.09
SBUX 171020C00075000 C 10/20/17 75.0 0.02 0.05
SBUX 171020C00080000 C 10/20/17 80.0 0.00 0.03
SBUX 171020C00085000 C 10/20/17 85.0 0.00 0.02
SBUX 171020P00035000 P 10/20/17 35.0 0.02 0.06
SBUX 171020P00040000 P 10/20/17 40.0 0.05 0.09
SBUX 171020P00045000 P 10/20/17 45.0 0.13 0.18
SBUX 171020P00050000 P 10/20/17 50.0 0.30 0.37
SBUX 171020P00052500 P 10/20/17 52.5 0.51 0.59
SBUX 171020P00055000 P 10/20/17 55.0 0.90 0.97
SBUX 171020P00057500 P 10/20/17 57.5 1.54 1.58
SBUX 171020P00060000 P 10/20/17 60.0 2.55 2.63
SBUX 171020P00062500 P 10/20/17 62.5 4.00 4.10
SBUX 171020P00065000 P 10/20/17 65.0 5.85 6.00
SBUX 171020P00067500 P 10/20/17 67.5 8.00 8.40
SBUX 171020P00070000 P 10/20/17 70.0 10.20 10.80
SBUX 171020P00072500 P 10/20/17 72.5 12.50 13.85
SBUX 171020P00075000 P 10/20/17 75.0 14.25 17.20
SBUX 171020P00080000 P 10/20/17 80.0 18.50 22.15
SBUX 171020P00085000 P 10/20/17 85.0 23.45 27.15
SBUX 180119C00030000 C 01/19/18 30.0 28.20 31.55
SBUX 180119C00035000 C 01/19/18 35.0 23.95 26.60
SBUX 180119C00040000 C 01/19/18 40.0 18.95 20.50
SBUX 180119C00045000 C 01/19/18 45.0 14.95 15.55
SBUX 180119C00050000 C 01/19/18 50.0 10.40 11.05
SBUX 180119C00052500 C 01/19/18 52.5 8.35 8.75
SBUX 180119C00055000 C 01/19/18 55.0 6.40 6.60
SBUX 180119C00057500 C 01/19/18 57.5 4.70 4.85
SBUX 180119C00060000 C 01/19/18 60.0 3.30 3.40
SBUX 180119C00062500 C 01/19/18 62.5 2.20 2.27
SBUX 180119C00065000 C 01/19/18 65.0 1.40 1.45
SBUX 180119C00067500 C 01/19/18 67.5 0.85 0.90
SBUX 180119C00070000 C 01/19/18 70.0 0.50 0.55
SBUX 180119C00072500 C 01/19/18 72.5 0.29 0.33
SBUX 180119C00075000 C 01/19/18 75.0 0.17 0.20
SBUX 180119C00080000 C 01/19/18 80.0 0.06 0.13
SBUX 180119C00085000 C 01/19/18 85.0 0.02 0.10
SBUX 180119C00090000 C 01/19/18 90.0 0.00 0.05
SBUX 180119C00095000 C 01/19/18 95.0 0.01 0.03
SBUX 180119P00030000 P 01/19/18 30.0 0.08 0.12
SBUX 180119P00035000 P 01/19/18 35.0 0.16 0.17
SBUX 180119P00040000 P 01/19/18 40.0 0.26 0.28
SBUX 180119P00045000 P 01/19/18 45.0 0.45 0.47
SBUX 180119P00050000 P 01/19/18 50.0 0.85 0.87
SBUX 180119P00052500 P 01/19/18 52.5 1.22 1.24
SBUX 180119P00055000 P 01/19/18 55.0 1.78 1.80
SBUX 180119P00057500 P 01/19/18 57.5 2.56 2.59
SBUX 180119P00060000 P 01/19/18 60.0 3.60 3.70
SBUX 180119P00062500 P 01/19/18 62.5 5.00 5.05
SBUX 180119P00065000 P 01/19/18 65.0 6.65 6.75
SBUX 180119P00067500 P 01/19/18 67.5 8.55 8.75
SBUX 180119P00070000 P 01/19/18 70.0 10.70 10.90
SBUX 180119P00072500 P 01/19/18 72.5 12.80 13.25
SBUX 180119P00075000 P 01/19/18 75.0 14.80 16.20
SBUX 180119P00080000 P 01/19/18 80.0 19.30 22.15
SBUX 180119P00085000 P 01/19/18 85.0 23.75 26.80
SBUX 180119P00090000 P 01/19/18 90.0 28.70 32.15
SBUX 180119P00095000 P 01/19/18 95.0 33.60 37.15
SBUX 180615C00030000 C 06/15/18 30.0 27.55 32.15
SBUX 180615C00035000 C 06/15/18 35.0 22.95 27.10
SBUX 180615C00040000 C 06/15/18 40.0 19.35 22.20
SBUX 180615C00045000 C 06/15/18 45.0 14.90 17.40
SBUX 180615C00050000 C 06/15/18 50.0 11.25 11.60
SBUX 180615C00052500 C 06/15/18 52.5 9.30 9.65
SBUX 180615C00055000 C 06/15/18 55.0 7.55 7.85
SBUX 180615C00057500 C 06/15/18 57.5 5.95 6.25
SBUX 180615C00060000 C 06/15/18 60.0 4.60 4.80
SBUX 180615C00062500 C 06/15/18 62.5 3.40 3.60
SBUX 180615C00065000 C 06/15/18 65.0 2.49 2.68
SBUX 180615C00067500 C 06/15/18 67.5 1.75 2.01
SBUX 180615C00070000 C 06/15/18 70.0 1.21 1.39
SBUX 180615C00072500 C 06/15/18 72.5 0.82 0.97
SBUX 180615C00075000 C 06/15/18 75.0 0.55 0.75
SBUX 180615C00080000 C 06/15/18 80.0 0.22 0.37
SBUX 180615C00085000 C 06/15/18 85.0 0.10 0.19
SBUX 180615P00030000 P 06/15/18 30.0 0.22 0.28
SBUX 180615P00035000 P 06/15/18 35.0 0.34 0.46
SBUX 180615P00040000 P 06/15/18 40.0 0.53 0.72
SBUX 180615P00045000 P 06/15/18 45.0 0.91 1.15
SBUX 180615P00050000 P 06/15/18 50.0 1.71 1.82
SBUX 180615P00052500 P 06/15/18 52.5 2.23 2.39
SBUX 180615P00055000 P 06/15/18 55.0 2.92 3.10
SBUX 180615P00057500 P 06/15/18 57.5 3.80 4.00
SBUX 180615P00060000 P 06/15/18 60.0 4.85 5.10
SBUX 180615P00062500 P 06/15/18 62.5 6.20 6.40
SBUX 180615P00065000 P 06/15/18 65.0 7.70 7.95
SBUX 180615P00067500 P 06/15/18 67.5 9.45 9.75
SBUX 180615P00070000 P 06/15/18 70.0 11.35 11.65
SBUX 180615P00072500 P 06/15/18 72.5 13.45 13.75
SBUX 180615P00075000 P 06/15/18 75.0 15.30 16.50
SBUX 180615P00080000 P 06/15/18 80.0 18.70 22.80
SBUX 180615P00085000 P 06/15/18 85.0 23.30 27.75
SBUX 180921C00035000 C 09/21/18 35.0 22.80 27.50
SBUX 180921C00040000 C 09/21/18 40.0 19.60 21.75
SBUX 180921C00045000 C 09/21/18 45.0 15.50 17.30
SBUX 180921C00050000 C 09/21/18 50.0 11.75 12.00
SBUX 180921C00052500 C 09/21/18 52.5 9.90 10.25
SBUX 180921C00055000 C 09/21/18 55.0 8.15 8.50
SBUX 180921C00057500 C 09/21/18 57.5 6.65 6.95
SBUX 180921C00060000 C 09/21/18 60.0 5.30 5.45
SBUX 180921C00062500 C 09/21/18 62.5 4.10 4.30
SBUX 180921C00065000 C 09/21/18 65.0 3.10 3.35
SBUX 180921C00067500 C 09/21/18 67.5 2.35 2.50
SBUX 180921C00070000 C 09/21/18 70.0 1.72 1.86
SBUX 180921C00072500 C 09/21/18 72.5 1.24 1.37
SBUX 180921C00075000 C 09/21/18 75.0 0.88 1.00
SBUX 180921C00080000 C 09/21/18 80.0 0.43 0.61
SBUX 180921C00085000 C 09/21/18 85.0 0.20 0.33
SBUX 180921P00035000 P 09/21/18 35.0 0.49 0.63
SBUX 180921P00040000 P 09/21/18 40.0 0.77 0.98
SBUX 180921P00045000 P 09/21/18 45.0 1.32 1.45
SBUX 180921P00050000 P 09/21/18 50.0 2.20 2.35
SBUX 180921P00052500 P 09/21/18 52.5 2.80 2.98
SBUX 180921P00055000 P 09/21/18 55.0 3.55 3.70
SBUX 180921P00057500 P 09/21/18 57.5 4.45 4.65
SBUX 180921P00060000 P 09/21/18 60.0 5.55 5.80
SBUX 180921P00062500 P 09/21/18 62.5 6.85 7.05
SBUX 180921P00065000 P 09/21/18 65.0 8.30 8.55
SBUX 180921P00067500 P 09/21/18 67.5 10.00 10.25
SBUX 180921P00070000 P 09/21/18 70.0 11.85 12.05
SBUX 180921P00072500 P 09/21/18 72.5 13.80 14.05
SBUX 180921P00075000 P 09/21/18 75.0 14.70 16.90
SBUX 180921P00080000 P 09/21/18 80.0 19.20 21.55
SBUX 180921P00085000 P 09/21/18 85.0 23.00 27.60
SBUX 190118C00030000 C 01/18/19 30.0 27.05 32.00
SBUX 190118C00035000 C 01/18/19 35.0 23.10 27.95
SBUX 190118C00040000 C 01/18/19 40.0 20.00 22.60
SBUX 190118C00045000 C 01/18/19 45.0 15.10 18.90
SBUX 190118C00050000 C 01/18/19 50.0 12.30 13.55
SBUX 190118C00052500 C 01/18/19 52.5 10.10 11.85
SBUX 190118C00055000 C 01/18/19 55.0 8.85 9.20
SBUX 190118C00057500 C 01/18/19 57.5 7.40 7.65
SBUX 190118C00060000 C 01/18/19 60.0 6.05 6.25
SBUX 190118C00062500 C 01/18/19 62.5 4.85 5.10
SBUX 190118C00065000 C 01/18/19 65.0 3.85 4.05
SBUX 190118C00067500 C 01/18/19 67.5 3.00 3.20
SBUX 190118C00070000 C 01/18/19 70.0 2.34 2.49
SBUX 190118C00072500 C 01/18/19 72.5 1.78 1.93
SBUX 190118C00075000 C 01/18/19 75.0 1.34 1.49
SBUX 190118C00080000 C 01/18/19 80.0 0.80 0.98
SBUX 190118C00085000 C 01/18/19 85.0 0.40 0.71
SBUX 190118C00090000 C 01/18/19 90.0 0.18 0.49
SBUX 190118P00030000 P 01/18/19 30.0 0.41 0.61
SBUX 190118P00035000 P 01/18/19 35.0 0.75 0.84
SBUX 190118P00040000 P 01/18/19 40.0 1.15 1.25
SBUX 190118P00045000 P 01/18/19 45.0 1.80 1.93
SBUX 190118P00050000 P 01/18/19 50.0 2.79 2.94
SBUX 190118P00052500 P 01/18/19 52.5 3.40 3.60
SBUX 190118P00055000 P 01/18/19 55.0 4.20 4.40
SBUX 190118P00057500 P 01/18/19 57.5 5.15 5.40
SBUX 190118P00060000 P 01/18/19 60.0 6.25 6.40
SBUX 190118P00062500 P 01/18/19 62.5 7.50 7.75
SBUX 190118P00065000 P 01/18/19 65.0 9.00 9.20
SBUX 190118P00067500 P 01/18/19 67.5 10.60 10.85
SBUX 190118P00070000 P 01/18/19 70.0 12.40 12.75
SBUX 190118P00072500 P 01/18/19 72.5 14.30 14.60
SBUX 190118P00075000 P 01/18/19 75.0 15.65 16.90
SBUX 190118P00080000 P 01/18/19 80.0 18.60 22.75
SBUX 190118P00085000 P 01/18/19 85.0 23.05 27.45
SBUX 190118P00090000 P 01/18/19 90.0 27.55 32.50

OPRA data is delayed 15 minutes.