Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Starbucks Corporation (SBUX)
As of Jan 18 2018 10:41AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SBUX 180119C00030000 C Jan 19, 2018 30.0 30.80 30.90
SBUX 180119C00035000 C Jan 19, 2018 35.0 25.10 27.05
SBUX 180119C00040000 C Jan 19, 2018 40.0 20.35 22.05
SBUX 180119C00045000 C Jan 19, 2018 45.0 15.80 15.90
SBUX 180119C00050000 C Jan 19, 2018 50.0 10.80 10.95
SBUX 180119C00050500 C Jan 19, 2018 50.5 9.65 12.00
SBUX 180119C00051000 C Jan 19, 2018 51.0 9.70 10.00
SBUX 180119C00051500 C Jan 19, 2018 51.5 8.60 10.80
SBUX 180119C00052000 C Jan 19, 2018 52.0 8.15 10.00
SBUX 180119C00052500 C Jan 19, 2018 52.5 8.30 8.45
SBUX 180119C00053000 C Jan 19, 2018 53.0 7.50 8.65
SBUX 180119C00053500 C Jan 19, 2018 53.5 7.20 7.85
SBUX 180119C00054000 C Jan 19, 2018 54.0 6.60 7.80
SBUX 180119C00054500 C Jan 19, 2018 54.5 6.15 7.25
SBUX 180119C00055000 C Jan 19, 2018 55.0 5.80 5.95
SBUX 180119C00055500 C Jan 19, 2018 55.5 5.10 5.90
SBUX 180119C00056000 C Jan 19, 2018 56.0 4.85 4.90
SBUX 180119C00056500 C Jan 19, 2018 56.5 4.35 4.45
SBUX 180119C00057000 C Jan 19, 2018 57.0 3.85 3.95
SBUX 180119C00057500 C Jan 19, 2018 57.5 3.35 3.45
SBUX 180119C00058000 C Jan 19, 2018 58.0 2.88 2.92
SBUX 180119C00058500 C Jan 19, 2018 58.5 2.38 2.42
SBUX 180119C00059000 C Jan 19, 2018 59.0 1.89 1.92
SBUX 180119C00059500 C Jan 19, 2018 59.5 1.40 1.44
SBUX 180119C00060000 C Jan 19, 2018 60.0 0.94 0.97
SBUX 180119C00060500 C Jan 19, 2018 60.5 0.54 0.56
SBUX 180119C00061000 C Jan 19, 2018 61.0 0.24 0.26
SBUX 180119C00061500 C Jan 19, 2018 61.5 0.09 0.11
SBUX 180119C00062000 C Jan 19, 2018 62.0 0.04 0.05
SBUX 180119C00062500 C Jan 19, 2018 62.5 0.02 0.03
SBUX 180119C00063000 C Jan 19, 2018 63.0 0.00 0.03
SBUX 180119C00063500 C Jan 19, 2018 63.5 0.00 0.03
SBUX 180119C00064000 C Jan 19, 2018 64.0 0.00 0.02
SBUX 180119C00064500 C Jan 19, 2018 64.5 0.00 0.02
SBUX 180119C00065000 C Jan 19, 2018 65.0 0.00 0.01
SBUX 180119C00065500 C Jan 19, 2018 65.5 0.00 0.02
SBUX 180119C00066000 C Jan 19, 2018 66.0 0.00 0.02
SBUX 180119C00066500 C Jan 19, 2018 66.5 0.00 0.02
SBUX 180119C00067000 C Jan 19, 2018 67.0 0.00 0.02
SBUX 180119C00067500 C Jan 19, 2018 67.5 0.00 0.01
SBUX 180119C00070000 C Jan 19, 2018 70.0 0.00 0.01
SBUX 180119C00072500 C Jan 19, 2018 72.5 0.00 0.02
SBUX 180119C00075000 C Jan 19, 2018 75.0 0.00 0.01
SBUX 180119C00080000 C Jan 19, 2018 80.0 0.00 0.01
SBUX 180119C00085000 C Jan 19, 2018 85.0 0.00 0.01
SBUX 180119C00090000 C Jan 19, 2018 90.0 0.00 0.02
SBUX 180119C00095000 C Jan 19, 2018 95.0 0.00 0.02
SBUX 180119P00030000 P Jan 19, 2018 30.0 0.00 0.01
SBUX 180119P00035000 P Jan 19, 2018 35.0 0.00 0.02
SBUX 180119P00040000 P Jan 19, 2018 40.0 0.00 0.01
SBUX 180119P00045000 P Jan 19, 2018 45.0 0.00 0.01
SBUX 180119P00050000 P Jan 19, 2018 50.0 0.00 0.01
SBUX 180119P00050500 P Jan 19, 2018 50.5 0.00 0.02
SBUX 180119P00051000 P Jan 19, 2018 51.0 0.00 0.02
SBUX 180119P00051500 P Jan 19, 2018 51.5 0.00 0.02
SBUX 180119P00052000 P Jan 19, 2018 52.0 0.00 0.02
SBUX 180119P00052500 P Jan 19, 2018 52.5 0.00 0.01
SBUX 180119P00053000 P Jan 19, 2018 53.0 0.00 0.02
SBUX 180119P00053500 P Jan 19, 2018 53.5 0.00 0.02
SBUX 180119P00054000 P Jan 19, 2018 54.0 0.00 0.02
SBUX 180119P00054500 P Jan 19, 2018 54.5 0.00 0.03
SBUX 180119P00055000 P Jan 19, 2018 55.0 0.00 0.02
SBUX 180119P00055500 P Jan 19, 2018 55.5 0.00 0.03
SBUX 180119P00056000 P Jan 19, 2018 56.0 0.01 0.03
SBUX 180119P00056500 P Jan 19, 2018 56.5 0.01 0.03
SBUX 180119P00057000 P Jan 19, 2018 57.0 0.01 0.03
SBUX 180119P00057500 P Jan 19, 2018 57.5 0.01 0.03
SBUX 180119P00058000 P Jan 19, 2018 58.0 0.02 0.03
SBUX 180119P00058500 P Jan 19, 2018 58.5 0.02 0.04
SBUX 180119P00059000 P Jan 19, 2018 59.0 0.02 0.04
SBUX 180119P00059500 P Jan 19, 2018 59.5 0.03 0.05
SBUX 180119P00060000 P Jan 19, 2018 60.0 0.07 0.08
SBUX 180119P00060500 P Jan 19, 2018 60.5 0.16 0.18
SBUX 180119P00061000 P Jan 19, 2018 61.0 0.36 0.38
SBUX 180119P00061500 P Jan 19, 2018 61.5 0.71 0.74
SBUX 180119P00062000 P Jan 19, 2018 62.0 1.15 1.18
SBUX 180119P00062500 P Jan 19, 2018 62.5 1.63 1.66
SBUX 180119P00063000 P Jan 19, 2018 63.0 2.12 2.16
SBUX 180119P00063500 P Jan 19, 2018 63.5 2.60 2.65
SBUX 180119P00064000 P Jan 19, 2018 64.0 3.10 3.15
SBUX 180119P00064500 P Jan 19, 2018 64.5 3.60 3.65
SBUX 180119P00065000 P Jan 19, 2018 65.0 4.10 4.15
SBUX 180119P00065500 P Jan 19, 2018 65.5 4.60 4.65
SBUX 180119P00066000 P Jan 19, 2018 66.0 5.05 5.20
SBUX 180119P00066500 P Jan 19, 2018 66.5 5.20 5.80
SBUX 180119P00067000 P Jan 19, 2018 67.0 5.40 6.40
SBUX 180119P00067500 P Jan 19, 2018 67.5 5.85 6.75
SBUX 180119P00070000 P Jan 19, 2018 70.0 8.35 9.50
SBUX 180119P00072500 P Jan 19, 2018 72.5 10.25 13.35
SBUX 180119P00075000 P Jan 19, 2018 75.0 12.80 15.80
SBUX 180119P00080000 P Jan 19, 2018 80.0 18.90 19.40
SBUX 180119P00085000 P Jan 19, 2018 85.0 22.90 24.95
SBUX 180119P00090000 P Jan 19, 2018 90.0 27.95 29.90
SBUX 180119P00095000 P Jan 19, 2018 95.0 32.50 35.35
SBUX 180126C00050000 C Jan 26, 2018 50.0 9.35 12.85
SBUX 180126C00050500 C Jan 26, 2018 50.5 8.95 12.20
SBUX 180126C00051000 C Jan 26, 2018 51.0 7.95 11.80
SBUX 180126C00051500 C Jan 26, 2018 51.5 8.05 10.75
SBUX 180126C00052000 C Jan 26, 2018 52.0 7.20 10.15
SBUX 180126C00052500 C Jan 26, 2018 52.5 6.80 10.35
SBUX 180126C00053000 C Jan 26, 2018 53.0 6.35 9.50
SBUX 180126C00053500 C Jan 26, 2018 53.5 6.10 9.30
SBUX 180126C00054000 C Jan 26, 2018 54.0 5.45 8.20
SBUX 180126C00054500 C Jan 26, 2018 54.5 5.05 8.40
SBUX 180126C00055000 C Jan 26, 2018 55.0 5.95 6.35
SBUX 180126C00055500 C Jan 26, 2018 55.5 4.20 7.15
SBUX 180126C00056000 C Jan 26, 2018 56.0 3.70 7.00
SBUX 180126C00056500 C Jan 26, 2018 56.5 4.55 4.65
SBUX 180126C00057000 C Jan 26, 2018 57.0 4.10 4.20
SBUX 180126C00057500 C Jan 26, 2018 57.5 3.65 3.75
SBUX 180126C00058000 C Jan 26, 2018 58.0 3.20 3.30
SBUX 180126C00058500 C Jan 26, 2018 58.5 2.84 2.88
SBUX 180126C00059000 C Jan 26, 2018 59.0 2.45 2.49
SBUX 180126C00059500 C Jan 26, 2018 59.5 2.09 2.13
SBUX 180126C00060000 C Jan 26, 2018 60.0 1.76 1.79
SBUX 180126C00060500 C Jan 26, 2018 60.5 1.46 1.49
SBUX 180126C00061000 C Jan 26, 2018 61.0 1.20 1.21
SBUX 180126C00061500 C Jan 26, 2018 61.5 0.96 0.98
SBUX 180126C00062000 C Jan 26, 2018 62.0 0.75 0.77
SBUX 180126C00062500 C Jan 26, 2018 62.5 0.59 0.60
SBUX 180126C00063000 C Jan 26, 2018 63.0 0.45 0.46
SBUX 180126C00063500 C Jan 26, 2018 63.5 0.34 0.35
SBUX 180126C00064000 C Jan 26, 2018 64.0 0.26 0.27
SBUX 180126C00064500 C Jan 26, 2018 64.5 0.19 0.21
SBUX 180126C00065000 C Jan 26, 2018 65.0 0.15 0.16
SBUX 180126C00065500 C Jan 26, 2018 65.5 0.11 0.13
SBUX 180126C00066000 C Jan 26, 2018 66.0 0.08 0.10
SBUX 180126C00066500 C Jan 26, 2018 66.5 0.06 0.08
SBUX 180126P00050000 P Jan 26, 2018 50.0 0.01 0.04
SBUX 180126P00050500 P Jan 26, 2018 50.5 0.02 0.04
SBUX 180126P00051000 P Jan 26, 2018 51.0 0.02 0.05
SBUX 180126P00051500 P Jan 26, 2018 51.5 0.03 0.05
SBUX 180126P00052000 P Jan 26, 2018 52.0 0.03 0.06
SBUX 180126P00052500 P Jan 26, 2018 52.5 0.04 0.07
SBUX 180126P00053000 P Jan 26, 2018 53.0 0.05 0.07
SBUX 180126P00053500 P Jan 26, 2018 53.5 0.06 0.08
SBUX 180126P00054000 P Jan 26, 2018 54.0 0.07 0.10
SBUX 180126P00054500 P Jan 26, 2018 54.5 0.08 0.11
SBUX 180126P00055000 P Jan 26, 2018 55.0 0.10 0.13
SBUX 180126P00055500 P Jan 26, 2018 55.5 0.12 0.15
SBUX 180126P00056000 P Jan 26, 2018 56.0 0.15 0.18
SBUX 180126P00056500 P Jan 26, 2018 56.5 0.19 0.21
SBUX 180126P00057000 P Jan 26, 2018 57.0 0.23 0.25
SBUX 180126P00057500 P Jan 26, 2018 57.5 0.29 0.31
SBUX 180126P00058000 P Jan 26, 2018 58.0 0.36 0.38
SBUX 180126P00058500 P Jan 26, 2018 58.5 0.45 0.47
SBUX 180126P00059000 P Jan 26, 2018 59.0 0.56 0.59
SBUX 180126P00059500 P Jan 26, 2018 59.5 0.70 0.73
SBUX 180126P00060000 P Jan 26, 2018 60.0 0.86 0.90
SBUX 180126P00060500 P Jan 26, 2018 60.5 1.07 1.09
SBUX 180126P00061000 P Jan 26, 2018 61.0 1.30 1.32
SBUX 180126P00061500 P Jan 26, 2018 61.5 1.56 1.58
SBUX 180126P00062000 P Jan 26, 2018 62.0 1.85 1.88
SBUX 180126P00062500 P Jan 26, 2018 62.5 2.18 2.21
SBUX 180126P00063000 P Jan 26, 2018 63.0 2.54 2.58
SBUX 180126P00063500 P Jan 26, 2018 63.5 2.93 2.97
SBUX 180126P00064000 P Jan 26, 2018 64.0 3.35 3.40
SBUX 180126P00064500 P Jan 26, 2018 64.5 3.75 3.85
SBUX 180126P00065000 P Jan 26, 2018 65.0 4.20 4.30
SBUX 180126P00065500 P Jan 26, 2018 65.5 4.70 4.75
SBUX 180126P00066000 P Jan 26, 2018 66.0 3.80 6.85
SBUX 180126P00066500 P Jan 26, 2018 66.5 4.45 7.20
SBUX 180202C00050000 C Feb 02, 2018 50.0 10.15 12.15
SBUX 180202C00051000 C Feb 02, 2018 51.0 8.20 10.55
SBUX 180202C00052000 C Feb 02, 2018 52.0 8.05 10.25
SBUX 180202C00053000 C Feb 02, 2018 53.0 7.15 9.20
SBUX 180202C00054000 C Feb 02, 2018 54.0 5.90 7.80
SBUX 180202C00055000 C Feb 02, 2018 55.0 5.80 6.70
SBUX 180202C00056000 C Feb 02, 2018 56.0 4.25 5.55
SBUX 180202C00057000 C Feb 02, 2018 57.0 4.00 4.80
SBUX 180202C00058000 C Feb 02, 2018 58.0 3.25 3.45
SBUX 180202C00059000 C Feb 02, 2018 59.0 2.49 2.64
SBUX 180202C00060000 C Feb 02, 2018 60.0 1.82 1.95
SBUX 180202C00061000 C Feb 02, 2018 61.0 1.25 1.39
SBUX 180202C00062000 C Feb 02, 2018 62.0 0.82 0.95
SBUX 180202C00063000 C Feb 02, 2018 63.0 0.50 0.61
SBUX 180202C00064000 C Feb 02, 2018 64.0 0.29 0.42
SBUX 180202C00065000 C Feb 02, 2018 65.0 0.18 0.26
SBUX 180202C00066000 C Feb 02, 2018 66.0 0.09 0.16
SBUX 180202C00067000 C Feb 02, 2018 67.0 0.05 0.12
SBUX 180202P00050000 P Feb 02, 2018 50.0 0.00 0.06
SBUX 180202P00051000 P Feb 02, 2018 51.0 0.00 0.08
SBUX 180202P00052000 P Feb 02, 2018 52.0 0.02 0.08
SBUX 180202P00053000 P Feb 02, 2018 53.0 0.05 0.10
SBUX 180202P00054000 P Feb 02, 2018 54.0 0.08 0.12
SBUX 180202P00055000 P Feb 02, 2018 55.0 0.11 0.16
SBUX 180202P00056000 P Feb 02, 2018 56.0 0.16 0.22
SBUX 180202P00057000 P Feb 02, 2018 57.0 0.23 0.33
SBUX 180202P00058000 P Feb 02, 2018 58.0 0.37 0.47
SBUX 180202P00059000 P Feb 02, 2018 59.0 0.60 0.70
SBUX 180202P00060000 P Feb 02, 2018 60.0 0.90 1.01
SBUX 180202P00061000 P Feb 02, 2018 61.0 1.33 1.45
SBUX 180202P00062000 P Feb 02, 2018 62.0 1.89 2.02
SBUX 180202P00063000 P Feb 02, 2018 63.0 2.56 2.70
SBUX 180202P00064000 P Feb 02, 2018 64.0 3.35 3.50
SBUX 180202P00065000 P Feb 02, 2018 65.0 3.75 4.40
SBUX 180202P00066000 P Feb 02, 2018 66.0 4.65 6.95
SBUX 180202P00067000 P Feb 02, 2018 67.0 5.25 8.05
SBUX 180209C00050000 C Feb 09, 2018 50.0 10.40 12.15
SBUX 180209C00051000 C Feb 09, 2018 51.0 9.05 10.65
SBUX 180209C00052000 C Feb 09, 2018 52.0 8.00 9.55
SBUX 180209C00053000 C Feb 09, 2018 53.0 7.00 8.65
SBUX 180209C00054000 C Feb 09, 2018 54.0 6.15 7.65
SBUX 180209C00055000 C Feb 09, 2018 55.0 5.15 6.80
SBUX 180209C00056000 C Feb 09, 2018 56.0 4.30 5.60
SBUX 180209C00057000 C Feb 09, 2018 57.0 3.20 4.65
SBUX 180209C00058000 C Feb 09, 2018 58.0 3.30 3.45
SBUX 180209C00059000 C Feb 09, 2018 59.0 2.54 2.70
SBUX 180209C00060000 C Feb 09, 2018 60.0 1.88 2.02
SBUX 180209C00061000 C Feb 09, 2018 61.0 1.31 1.42
SBUX 180209C00062000 C Feb 09, 2018 62.0 0.84 1.00
SBUX 180209C00063000 C Feb 09, 2018 63.0 0.55 0.69
SBUX 180209C00064000 C Feb 09, 2018 64.0 0.36 0.45
SBUX 180209C00065000 C Feb 09, 2018 65.0 0.23 0.30
SBUX 180209C00066000 C Feb 09, 2018 66.0 0.15 0.20
SBUX 180209C00067000 C Feb 09, 2018 67.0 0.09 0.14
SBUX 180209P00050000 P Feb 09, 2018 50.0 0.04 0.07
SBUX 180209P00051000 P Feb 09, 2018 51.0 0.05 0.09
SBUX 180209P00052000 P Feb 09, 2018 52.0 0.06 0.10
SBUX 180209P00053000 P Feb 09, 2018 53.0 0.08 0.12
SBUX 180209P00054000 P Feb 09, 2018 54.0 0.11 0.15
SBUX 180209P00055000 P Feb 09, 2018 55.0 0.13 0.22
SBUX 180209P00056000 P Feb 09, 2018 56.0 0.21 0.29
SBUX 180209P00057000 P Feb 09, 2018 57.0 0.33 0.42
SBUX 180209P00058000 P Feb 09, 2018 58.0 0.51 0.61
SBUX 180209P00059000 P Feb 09, 2018 59.0 0.73 0.87
SBUX 180209P00060000 P Feb 09, 2018 60.0 1.13 1.21
SBUX 180209P00061000 P Feb 09, 2018 61.0 1.57 1.70
SBUX 180209P00062000 P Feb 09, 2018 62.0 2.12 2.29
SBUX 180209P00063000 P Feb 09, 2018 63.0 2.82 2.99
SBUX 180209P00064000 P Feb 09, 2018 64.0 3.65 3.80
SBUX 180209P00065000 P Feb 09, 2018 65.0 4.10 6.20
SBUX 180209P00066000 P Feb 09, 2018 66.0 5.05 7.30
SBUX 180209P00067000 P Feb 09, 2018 67.0 5.90 7.45
SBUX 180216C00040000 C Feb 16, 2018 40.0 20.40 22.50
SBUX 180216C00045000 C Feb 16, 2018 45.0 15.60 17.05
SBUX 180216C00050000 C Feb 16, 2018 50.0 10.80 12.05
SBUX 180216C00052500 C Feb 16, 2018 52.5 8.45 8.55
SBUX 180216C00055000 C Feb 16, 2018 55.0 6.05 6.10
SBUX 180216C00057500 C Feb 16, 2018 57.5 3.80 3.85
SBUX 180216C00060000 C Feb 16, 2018 60.0 1.98 2.01
SBUX 180216C00062500 C Feb 16, 2018 62.5 0.80 0.82
SBUX 180216C00065000 C Feb 16, 2018 65.0 0.25 0.28
SBUX 180216C00067500 C Feb 16, 2018 67.5 0.08 0.10
SBUX 180216C00070000 C Feb 16, 2018 70.0 0.03 0.05
SBUX 180216C00075000 C Feb 16, 2018 75.0 0.01 0.03
SBUX 180216P00040000 P Feb 16, 2018 40.0 0.00 0.02
SBUX 180216P00045000 P Feb 16, 2018 45.0 0.01 0.03
SBUX 180216P00050000 P Feb 16, 2018 50.0 0.05 0.07
SBUX 180216P00052500 P Feb 16, 2018 52.5 0.10 0.12
SBUX 180216P00055000 P Feb 16, 2018 55.0 0.22 0.23
SBUX 180216P00057500 P Feb 16, 2018 57.5 0.52 0.53
SBUX 180216P00060000 P Feb 16, 2018 60.0 1.24 1.26
SBUX 180216P00062500 P Feb 16, 2018 62.5 2.60 2.64
SBUX 180216P00065000 P Feb 16, 2018 65.0 4.55 4.65
SBUX 180216P00067500 P Feb 16, 2018 67.5 6.75 7.05
SBUX 180216P00070000 P Feb 16, 2018 70.0 9.15 9.65
SBUX 180216P00075000 P Feb 16, 2018 75.0 13.15 15.10
SBUX 180223C00050000 C Feb 23, 2018 50.0 9.20 12.75
SBUX 180223C00052000 C Feb 23, 2018 52.0 7.20 10.75
SBUX 180223C00053000 C Feb 23, 2018 53.0 6.25 9.80
SBUX 180223C00054000 C Feb 23, 2018 54.0 5.30 8.85
SBUX 180223C00055000 C Feb 23, 2018 55.0 4.35 7.90
SBUX 180223C00056000 C Feb 23, 2018 56.0 3.30 5.75
SBUX 180223C00057000 C Feb 23, 2018 57.0 4.25 4.35
SBUX 180223C00058000 C Feb 23, 2018 58.0 3.40 3.55
SBUX 180223C00059000 C Feb 23, 2018 59.0 2.67 2.79
SBUX 180223C00060000 C Feb 23, 2018 60.0 2.05 2.10
SBUX 180223C00061000 C Feb 23, 2018 61.0 1.49 1.55
SBUX 180223C00062000 C Feb 23, 2018 62.0 1.03 1.10
SBUX 180223C00063000 C Feb 23, 2018 63.0 0.69 0.76
SBUX 180223C00064000 C Feb 23, 2018 64.0 0.45 0.51
SBUX 180223C00065000 C Feb 23, 2018 65.0 0.29 0.34
SBUX 180223C00066000 C Feb 23, 2018 66.0 0.18 0.23
SBUX 180223C00067000 C Feb 23, 2018 67.0 0.12 0.16
SBUX 180223P00050000 P Feb 23, 2018 50.0 0.05 0.13
SBUX 180223P00052000 P Feb 23, 2018 52.0 0.09 0.14
SBUX 180223P00053000 P Feb 23, 2018 53.0 0.11 0.17
SBUX 180223P00054000 P Feb 23, 2018 54.0 0.15 0.21
SBUX 180223P00055000 P Feb 23, 2018 55.0 0.24 0.28
SBUX 180223P00056000 P Feb 23, 2018 56.0 0.34 0.38
SBUX 180223P00057000 P Feb 23, 2018 57.0 0.48 0.53
SBUX 180223P00058000 P Feb 23, 2018 58.0 0.67 0.72
SBUX 180223P00059000 P Feb 23, 2018 59.0 0.94 1.00
SBUX 180223P00060000 P Feb 23, 2018 60.0 1.30 1.36
SBUX 180223P00061000 P Feb 23, 2018 61.0 1.76 1.83
SBUX 180223P00062000 P Feb 23, 2018 62.0 2.33 2.40
SBUX 180223P00063000 P Feb 23, 2018 63.0 2.93 3.15
SBUX 180223P00064000 P Feb 23, 2018 64.0 3.75 3.90
SBUX 180223P00065000 P Feb 23, 2018 65.0 4.15 4.90
SBUX 180223P00066000 P Feb 23, 2018 66.0 4.95 5.75
SBUX 180223P00067000 P Feb 23, 2018 67.0 4.70 8.25
SBUX 180302C00053000 C Mar 02, 2018 53.0 6.35 9.80
SBUX 180302C00054000 C Mar 02, 2018 54.0 5.35 8.85
SBUX 180302C00055000 C Mar 02, 2018 55.0 4.40 7.80
SBUX 180302C00056000 C Mar 02, 2018 56.0 3.70 6.90
SBUX 180302C00057000 C Mar 02, 2018 57.0 4.30 4.45
SBUX 180302C00058000 C Mar 02, 2018 58.0 3.50 3.60
SBUX 180302C00059000 C Mar 02, 2018 59.0 2.79 2.84
SBUX 180302C00060000 C Mar 02, 2018 60.0 2.14 2.17
SBUX 180302C00061000 C Mar 02, 2018 61.0 1.58 1.62
SBUX 180302C00062000 C Mar 02, 2018 62.0 1.13 1.18
SBUX 180302C00063000 C Mar 02, 2018 63.0 0.79 0.83
SBUX 180302C00064000 C Mar 02, 2018 64.0 0.53 0.56
SBUX 180302C00065000 C Mar 02, 2018 65.0 0.33 0.38
SBUX 180302C00066000 C Mar 02, 2018 66.0 0.21 0.29
SBUX 180302C00067000 C Mar 02, 2018 67.0 0.14 0.19
SBUX 180302P00053000 P Mar 02, 2018 53.0 0.15 0.20
SBUX 180302P00054000 P Mar 02, 2018 54.0 0.21 0.25
SBUX 180302P00055000 P Mar 02, 2018 55.0 0.25 0.33
SBUX 180302P00056000 P Mar 02, 2018 56.0 0.40 0.44
SBUX 180302P00057000 P Mar 02, 2018 57.0 0.55 0.59
SBUX 180302P00058000 P Mar 02, 2018 58.0 0.76 0.79
SBUX 180302P00059000 P Mar 02, 2018 59.0 1.04 1.07
SBUX 180302P00060000 P Mar 02, 2018 60.0 1.40 1.43
SBUX 180302P00061000 P Mar 02, 2018 61.0 1.86 1.90
SBUX 180302P00062000 P Mar 02, 2018 62.0 2.42 2.46
SBUX 180302P00063000 P Mar 02, 2018 63.0 3.00 3.20
SBUX 180302P00064000 P Mar 02, 2018 64.0 3.80 3.90
SBUX 180302P00065000 P Mar 02, 2018 65.0 3.15 6.05
SBUX 180302P00066000 P Mar 02, 2018 66.0 3.95 5.75
SBUX 180302P00067000 P Mar 02, 2018 67.0 4.85 8.25
SBUX 180316C00045000 C Mar 16, 2018 45.0 15.20 17.35
SBUX 180316C00050000 C Mar 16, 2018 50.0 10.35 12.25
SBUX 180316C00052500 C Mar 16, 2018 52.5 8.45 8.80
SBUX 180316C00055000 C Mar 16, 2018 55.0 6.15 6.25
SBUX 180316C00057500 C Mar 16, 2018 57.5 4.00 4.10
SBUX 180316C00060000 C Mar 16, 2018 60.0 2.30 2.32
SBUX 180316C00062500 C Mar 16, 2018 62.5 1.10 1.13
SBUX 180316C00065000 C Mar 16, 2018 65.0 0.45 0.48
SBUX 180316C00067500 C Mar 16, 2018 67.5 0.17 0.20
SBUX 180316P00045000 P Mar 16, 2018 45.0 0.03 0.05
SBUX 180316P00050000 P Mar 16, 2018 50.0 0.11 0.13
SBUX 180316P00052500 P Mar 16, 2018 52.5 0.19 0.21
SBUX 180316P00055000 P Mar 16, 2018 55.0 0.37 0.39
SBUX 180316P00057500 P Mar 16, 2018 57.5 0.76 0.78
SBUX 180316P00060000 P Mar 16, 2018 60.0 1.55 1.56
SBUX 180316P00062500 P Mar 16, 2018 62.5 2.86 2.90
SBUX 180316P00065000 P Mar 16, 2018 65.0 4.70 4.80
SBUX 180316P00067500 P Mar 16, 2018 67.5 6.95 7.10
SBUX 180420C00035000 C Apr 20, 2018 35.0 24.15 27.50
SBUX 180420C00040000 C Apr 20, 2018 40.0 19.20 22.50
SBUX 180420C00045000 C Apr 20, 2018 45.0 15.70 16.15
SBUX 180420C00050000 C Apr 20, 2018 50.0 10.85 11.50
SBUX 180420C00052500 C Apr 20, 2018 52.5 8.65 8.75
SBUX 180420C00055000 C Apr 20, 2018 55.0 6.40 6.45
SBUX 180420C00057500 C Apr 20, 2018 57.5 4.40 4.45
SBUX 180420C00060000 C Apr 20, 2018 60.0 2.73 2.75
SBUX 180420C00062500 C Apr 20, 2018 62.5 1.51 1.53
SBUX 180420C00065000 C Apr 20, 2018 65.0 0.75 0.77
SBUX 180420C00067500 C Apr 20, 2018 67.5 0.35 0.37
SBUX 180420C00070000 C Apr 20, 2018 70.0 0.16 0.17
SBUX 180420P00035000 P Apr 20, 2018 35.0 0.02 0.04
SBUX 180420P00040000 P Apr 20, 2018 40.0 0.04 0.07
SBUX 180420P00045000 P Apr 20, 2018 45.0 0.08 0.11
SBUX 180420P00050000 P Apr 20, 2018 50.0 0.19 0.21
SBUX 180420P00052500 P Apr 20, 2018 52.5 0.31 0.33
SBUX 180420P00055000 P Apr 20, 2018 55.0 0.57 0.58
SBUX 180420P00057500 P Apr 20, 2018 57.5 1.05 1.06
SBUX 180420P00060000 P Apr 20, 2018 60.0 1.88 1.89
SBUX 180420P00062500 P Apr 20, 2018 62.5 3.15 3.20
SBUX 180420P00065000 P Apr 20, 2018 65.0 4.90 5.00
SBUX 180420P00067500 P Apr 20, 2018 67.5 7.05 7.15
SBUX 180420P00070000 P Apr 20, 2018 70.0 9.20 9.75
SBUX 180615C00030000 C Jun 15, 2018 30.0 30.30 31.95
SBUX 180615C00035000 C Jun 15, 2018 35.0 25.00 27.25
SBUX 180615C00040000 C Jun 15, 2018 40.0 20.35 21.95
SBUX 180615C00045000 C Jun 15, 2018 45.0 15.35 17.20
SBUX 180615C00050000 C Jun 15, 2018 50.0 11.15 11.40
SBUX 180615C00052500 C Jun 15, 2018 52.5 8.95 9.05
SBUX 180615C00055000 C Jun 15, 2018 55.0 6.85 6.95
SBUX 180615C00057500 C Jun 15, 2018 57.5 5.00 5.10
SBUX 180615C00060000 C Jun 15, 2018 60.0 3.45 3.50
SBUX 180615C00062500 C Jun 15, 2018 62.5 2.23 2.27
SBUX 180615C00065000 C Jun 15, 2018 65.0 1.36 1.38
SBUX 180615C00067500 C Jun 15, 2018 67.5 0.78 0.80
SBUX 180615C00070000 C Jun 15, 2018 70.0 0.44 0.46
SBUX 180615C00072500 C Jun 15, 2018 72.5 0.25 0.27
SBUX 180615C00075000 C Jun 15, 2018 75.0 0.15 0.17
SBUX 180615C00080000 C Jun 15, 2018 80.0 0.06 0.08
SBUX 180615C00085000 C Jun 15, 2018 85.0 0.03 0.05
SBUX 180615P00030000 P Jun 15, 2018 30.0 0.03 0.04
SBUX 180615P00035000 P Jun 15, 2018 35.0 0.06 0.07
SBUX 180615P00040000 P Jun 15, 2018 40.0 0.10 0.12
SBUX 180615P00045000 P Jun 15, 2018 45.0 0.19 0.21
SBUX 180615P00050000 P Jun 15, 2018 50.0 0.42 0.44
SBUX 180615P00052500 P Jun 15, 2018 52.5 0.67 0.69
SBUX 180615P00055000 P Jun 15, 2018 55.0 1.09 1.10
SBUX 180615P00057500 P Jun 15, 2018 57.5 1.72 1.75
SBUX 180615P00060000 P Jun 15, 2018 60.0 2.66 2.70
SBUX 180615P00062500 P Jun 15, 2018 62.5 3.90 4.00
SBUX 180615P00065000 P Jun 15, 2018 65.0 5.55 5.65
SBUX 180615P00067500 P Jun 15, 2018 67.5 7.50 7.55
SBUX 180615P00070000 P Jun 15, 2018 70.0 9.30 9.95
SBUX 180615P00072500 P Jun 15, 2018 72.5 10.90 12.30
SBUX 180615P00075000 P Jun 15, 2018 75.0 13.45 15.00
SBUX 180615P00080000 P Jun 15, 2018 80.0 18.10 20.20
SBUX 180615P00085000 P Jun 15, 2018 85.0 23.20 25.05
SBUX 180720C00035000 C Jul 20, 2018 35.0 24.25 27.65
SBUX 180720C00040000 C Jul 20, 2018 40.0 19.10 22.85
SBUX 180720C00045000 C Jul 20, 2018 45.0 14.25 17.80
SBUX 180720C00050000 C Jul 20, 2018 50.0 11.30 11.50
SBUX 180720C00052500 C Jul 20, 2018 52.5 8.95 9.55
SBUX 180720C00055000 C Jul 20, 2018 55.0 7.15 7.30
SBUX 180720C00057500 C Jul 20, 2018 57.5 5.30 5.45
SBUX 180720C00060000 C Jul 20, 2018 60.0 3.75 3.90
SBUX 180720C00062500 C Jul 20, 2018 62.5 2.56 2.63
SBUX 180720C00065000 C Jul 20, 2018 65.0 1.64 1.70
SBUX 180720C00067500 C Jul 20, 2018 67.5 1.00 1.06
SBUX 180720C00070000 C Jul 20, 2018 70.0 0.59 0.65
SBUX 180720C00075000 C Jul 20, 2018 75.0 0.20 0.27
SBUX 180720C00080000 C Jul 20, 2018 80.0 0.07 0.13
SBUX 180720P00035000 P Jul 20, 2018 35.0 0.05 0.10
SBUX 180720P00040000 P Jul 20, 2018 40.0 0.11 0.17
SBUX 180720P00045000 P Jul 20, 2018 45.0 0.22 0.25
SBUX 180720P00050000 P Jul 20, 2018 50.0 0.51 0.57
SBUX 180720P00052500 P Jul 20, 2018 52.5 0.82 0.87
SBUX 180720P00055000 P Jul 20, 2018 55.0 1.24 1.33
SBUX 180720P00057500 P Jul 20, 2018 57.5 1.94 2.01
SBUX 180720P00060000 P Jul 20, 2018 60.0 2.88 2.96
SBUX 180720P00062500 P Jul 20, 2018 62.5 4.10 4.25
SBUX 180720P00065000 P Jul 20, 2018 65.0 5.70 5.85
SBUX 180720P00067500 P Jul 20, 2018 67.5 7.50 7.75
SBUX 180720P00070000 P Jul 20, 2018 70.0 9.60 9.95
SBUX 180720P00075000 P Jul 20, 2018 75.0 12.55 16.35
SBUX 180720P00080000 P Jul 20, 2018 80.0 17.60 21.15
SBUX 180921C00030000 C Sep 21, 2018 30.0 28.85 32.85
SBUX 180921C00035000 C Sep 21, 2018 35.0 24.05 27.75
SBUX 180921C00040000 C Sep 21, 2018 40.0 19.20 22.80
SBUX 180921C00045000 C Sep 21, 2018 45.0 14.40 17.90
SBUX 180921C00050000 C Sep 21, 2018 50.0 11.55 12.10
SBUX 180921C00052500 C Sep 21, 2018 52.5 9.55 9.75
SBUX 180921C00055000 C Sep 21, 2018 55.0 7.60 7.80
SBUX 180921C00057500 C Sep 21, 2018 57.5 5.90 6.05
SBUX 180921C00060000 C Sep 21, 2018 60.0 4.40 4.55
SBUX 180921C00062500 C Sep 21, 2018 62.5 3.20 3.35
SBUX 180921C00065000 C Sep 21, 2018 65.0 2.27 2.32
SBUX 180921C00067500 C Sep 21, 2018 67.5 1.54 1.59
SBUX 180921C00070000 C Sep 21, 2018 70.0 1.02 1.08
SBUX 180921C00072500 C Sep 21, 2018 72.5 0.67 0.73
SBUX 180921C00075000 C Sep 21, 2018 75.0 0.43 0.50
SBUX 180921C00080000 C Sep 21, 2018 80.0 0.18 0.25
SBUX 180921C00085000 C Sep 21, 2018 85.0 0.08 0.15
SBUX 180921P00030000 P Sep 21, 2018 30.0 0.06 0.08
SBUX 180921P00035000 P Sep 21, 2018 35.0 0.11 0.17
SBUX 180921P00040000 P Sep 21, 2018 40.0 0.20 0.27
SBUX 180921P00045000 P Sep 21, 2018 45.0 0.39 0.46
SBUX 180921P00050000 P Sep 21, 2018 50.0 0.85 0.90
SBUX 180921P00052500 P Sep 21, 2018 52.5 1.24 1.29
SBUX 180921P00055000 P Sep 21, 2018 55.0 1.79 1.84
SBUX 180921P00057500 P Sep 21, 2018 57.5 2.55 2.62
SBUX 180921P00060000 P Sep 21, 2018 60.0 3.55 3.65
SBUX 180921P00062500 P Sep 21, 2018 62.5 4.80 4.90
SBUX 180921P00065000 P Sep 21, 2018 65.0 6.30 6.45
SBUX 180921P00067500 P Sep 21, 2018 67.5 8.10 8.20
SBUX 180921P00070000 P Sep 21, 2018 70.0 10.00 10.25
SBUX 180921P00072500 P Sep 21, 2018 72.5 12.10 12.55
SBUX 180921P00075000 P Sep 21, 2018 75.0 13.00 16.45
SBUX 180921P00080000 P Sep 21, 2018 80.0 17.80 21.10
SBUX 180921P00085000 P Sep 21, 2018 85.0 22.60 26.25
SBUX 190118C00030000 C Jan 18, 2019 30.0 29.70 32.10
SBUX 190118C00035000 C Jan 18, 2019 35.0 24.80 27.10
SBUX 190118C00040000 C Jan 18, 2019 40.0 19.95 21.75
SBUX 190118C00045000 C Jan 18, 2019 45.0 15.30 17.85
SBUX 190118C00050000 C Jan 18, 2019 50.0 12.35 12.90
SBUX 190118C00052500 C Jan 18, 2019 52.5 10.30 11.00
SBUX 190118C00055000 C Jan 18, 2019 55.0 8.65 9.00
SBUX 190118C00057500 C Jan 18, 2019 57.5 7.00 7.20
SBUX 190118C00060000 C Jan 18, 2019 60.0 5.55 5.75
SBUX 190118C00062500 C Jan 18, 2019 62.5 4.35 4.50
SBUX 190118C00065000 C Jan 18, 2019 65.0 3.30 3.50
SBUX 190118C00067500 C Jan 18, 2019 67.5 2.51 2.64
SBUX 190118C00070000 C Jan 18, 2019 70.0 1.88 1.96
SBUX 190118C00072500 C Jan 18, 2019 72.5 1.37 1.46
SBUX 190118C00075000 C Jan 18, 2019 75.0 0.99 1.08
SBUX 190118C00080000 C Jan 18, 2019 80.0 0.53 0.60
SBUX 190118C00085000 C Jan 18, 2019 85.0 0.27 0.34
SBUX 190118C00090000 C Jan 18, 2019 90.0 0.16 0.23
SBUX 190118P00030000 P Jan 18, 2019 30.0 0.16 0.22
SBUX 190118P00035000 P Jan 18, 2019 35.0 0.27 0.33
SBUX 190118P00040000 P Jan 18, 2019 40.0 0.45 0.53
SBUX 190118P00045000 P Jan 18, 2019 45.0 0.86 0.91
SBUX 190118P00050000 P Jan 18, 2019 50.0 1.54 1.60
SBUX 190118P00052500 P Jan 18, 2019 52.5 2.05 2.12
SBUX 190118P00055000 P Jan 18, 2019 55.0 2.71 2.80
SBUX 190118P00057500 P Jan 18, 2019 57.5 3.55 3.65
SBUX 190118P00060000 P Jan 18, 2019 60.0 4.50 4.70
SBUX 190118P00062500 P Jan 18, 2019 62.5 5.75 5.95
SBUX 190118P00065000 P Jan 18, 2019 65.0 7.20 7.35
SBUX 190118P00067500 P Jan 18, 2019 67.5 8.85 9.05
SBUX 190118P00070000 P Jan 18, 2019 70.0 10.70 10.90
SBUX 190118P00072500 P Jan 18, 2019 72.5 12.15 13.00
SBUX 190118P00075000 P Jan 18, 2019 75.0 14.40 15.80
SBUX 190118P00080000 P Jan 18, 2019 80.0 18.40 20.80
SBUX 190118P00085000 P Jan 18, 2019 85.0 23.30 25.55
SBUX 190118P00090000 P Jan 18, 2019 90.0 28.20 30.60
SBUX 200117C00030000 C Jan 17, 2020 30.0 28.55 33.50
SBUX 200117C00035000 C Jan 17, 2020 35.0 25.65 28.00
SBUX 200117C00040000 C Jan 17, 2020 40.0 20.80 24.95
SBUX 200117C00045000 C Jan 17, 2020 45.0 17.05 18.70
SBUX 200117C00050000 C Jan 17, 2020 50.0 13.95 15.45
SBUX 200117C00052500 C Jan 17, 2020 52.5 11.80 13.80
SBUX 200117C00055000 C Jan 17, 2020 55.0 10.80 11.65
SBUX 200117C00057500 C Jan 17, 2020 57.5 9.15 9.90
SBUX 200117C00060000 C Jan 17, 2020 60.0 7.75 9.35
SBUX 200117C00062500 C Jan 17, 2020 62.5 6.65 7.10
SBUX 200117C00065000 C Jan 17, 2020 65.0 5.65 6.10
SBUX 200117C00067500 C Jan 17, 2020 67.5 4.70 5.80
SBUX 200117C00070000 C Jan 17, 2020 70.0 3.85 5.00
SBUX 200117C00075000 C Jan 17, 2020 75.0 2.34 3.45
SBUX 200117C00080000 C Jan 17, 2020 80.0 1.47 2.84
SBUX 200117C00085000 C Jan 17, 2020 85.0 1.10 1.94
SBUX 200117P00030000 P Jan 17, 2020 30.0 0.46 0.78
SBUX 200117P00035000 P Jan 17, 2020 35.0 0.85 1.33
SBUX 200117P00040000 P Jan 17, 2020 40.0 1.35 1.82
SBUX 200117P00045000 P Jan 17, 2020 45.0 2.11 2.53
SBUX 200117P00050000 P Jan 17, 2020 50.0 2.66 3.55
SBUX 200117P00052500 P Jan 17, 2020 52.5 3.85 4.10
SBUX 200117P00055000 P Jan 17, 2020 55.0 4.40 4.95
SBUX 200117P00057500 P Jan 17, 2020 57.5 5.15 5.90
SBUX 200117P00060000 P Jan 17, 2020 60.0 5.95 7.20
SBUX 200117P00062500 P Jan 17, 2020 62.5 7.40 8.15
SBUX 200117P00065000 P Jan 17, 2020 65.0 9.05 9.50
SBUX 200117P00067500 P Jan 17, 2020 67.5 10.15 11.15
SBUX 200117P00070000 P Jan 17, 2020 70.0 11.70 12.75
SBUX 200117P00075000 P Jan 17, 2020 75.0 15.35 16.50
SBUX 200117P00080000 P Jan 17, 2020 80.0 19.45 20.85
SBUX 200117P00085000 P Jan 17, 2020 85.0 22.00 27.00
OPRA data is delayed 15 minutes.