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 (2014-05-30)Premium Content

Starbucks Corporation (SBUX)
As of Jul 31 2014 10:51AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SBUX 140801C00055000 C 08/01/14 55.0 21.75 25.10
SBUX 140801C00057500 C 08/01/14 57.5 19.25 22.60
SBUX 140801C00060000 C 08/01/14 60.0 16.60 20.10
SBUX 140801C00062500 C 08/01/14 62.5 14.05 17.60
SBUX 140801C00065000 C 08/01/14 65.0 11.60 15.10
SBUX 140801C00067500 C 08/01/14 67.5 10.10 11.80
SBUX 140801C00070000 C 08/01/14 70.0 7.60 9.30
SBUX 140801C00070500 C 08/01/14 70.5 7.10 8.55
SBUX 140801C00071000 C 08/01/14 71.0 6.60 8.25
SBUX 140801C00071500 C 08/01/14 71.5 6.10 7.80
SBUX 140801C00072000 C 08/01/14 72.0 5.65 7.25
SBUX 140801C00072500 C 08/01/14 72.5 5.15 6.80
SBUX 140801C00073000 C 08/01/14 73.0 5.05 5.90
SBUX 140801C00073500 C 08/01/14 73.5 4.55 5.25
SBUX 140801C00074000 C 08/01/14 74.0 4.05 4.75
SBUX 140801C00074500 C 08/01/14 74.5 3.55 4.25
SBUX 140801C00075000 C 08/01/14 75.0 3.05 3.75
SBUX 140801C00076000 C 08/01/14 76.0 2.08 2.82
SBUX 140801C00077000 C 08/01/14 77.0 1.23 1.85
SBUX 140801C00078000 C 08/01/14 78.0 0.63 0.68
SBUX 140801C00079000 C 08/01/14 79.0 0.16 0.19
SBUX 140801C00080000 C 08/01/14 80.0 0.03 0.04
SBUX 140801C00081000 C 08/01/14 81.0 0.00 0.12
SBUX 140801C00082000 C 08/01/14 82.0 0.00 0.10
SBUX 140801C00083000 C 08/01/14 83.0 0.00 0.11
SBUX 140801C00084000 C 08/01/14 84.0 0.00 0.11
SBUX 140801C00085000 C 08/01/14 85.0 0.00 0.10
SBUX 140801C00086000 C 08/01/14 86.0 0.00 0.10
SBUX 140801C00087000 C 08/01/14 87.0 0.00 0.10
SBUX 140801C00088000 C 08/01/14 88.0 0.00 0.10
SBUX 140801C00089000 C 08/01/14 89.0 0.00 0.10
SBUX 140801C00090000 C 08/01/14 90.0 0.00 0.10
SBUX 140801C00091000 C 08/01/14 91.0 0.00 0.10
SBUX 140801C00092000 C 08/01/14 92.0 0.00 0.10
SBUX 140801C00093000 C 08/01/14 93.0 0.00 0.10
SBUX 140801C00094000 C 08/01/14 94.0 0.00 0.10
SBUX 140801C00095000 C 08/01/14 95.0 0.00 0.10
SBUX 140801C00096000 C 08/01/14 96.0 0.00 0.10
SBUX 140801C00100000 C 08/01/14 100.0 0.00 0.10
SBUX 140801C00105000 C 08/01/14 105.0 0.00 0.10
SBUX 140801C00110000 C 08/01/14 110.0 0.00 0.10
SBUX 140801C00115000 C 08/01/14 115.0 0.00 0.10
SBUX 140801P00055000 P 08/01/14 55.0 0.00 0.10
SBUX 140801P00057500 P 08/01/14 57.5 0.00 0.11
SBUX 140801P00060000 P 08/01/14 60.0 0.00 0.11
SBUX 140801P00062500 P 08/01/14 62.5 0.00 0.10
SBUX 140801P00065000 P 08/01/14 65.0 0.00 0.10
SBUX 140801P00067500 P 08/01/14 67.5 0.00 0.11
SBUX 140801P00070000 P 08/01/14 70.0 0.00 0.11
SBUX 140801P00070500 P 08/01/14 70.5 0.00 0.03
SBUX 140801P00071000 P 08/01/14 71.0 0.00 0.11
SBUX 140801P00071500 P 08/01/14 71.5 0.00 0.05
SBUX 140801P00072000 P 08/01/14 72.0 0.00 0.06
SBUX 140801P00072500 P 08/01/14 72.5 0.00 0.10
SBUX 140801P00073000 P 08/01/14 73.0 0.00 0.12
SBUX 140801P00073500 P 08/01/14 73.5 0.00 0.12
SBUX 140801P00074000 P 08/01/14 74.0 0.00 0.12
SBUX 140801P00074500 P 08/01/14 74.5 0.00 0.12
SBUX 140801P00075000 P 08/01/14 75.0 0.00 0.06
SBUX 140801P00076000 P 08/01/14 76.0 0.01 0.06
SBUX 140801P00077000 P 08/01/14 77.0 0.03 0.14
SBUX 140801P00078000 P 08/01/14 78.0 0.20 0.24
SBUX 140801P00079000 P 08/01/14 79.0 0.70 0.78
SBUX 140801P00080000 P 08/01/14 80.0 1.30 1.94
SBUX 140801P00081000 P 08/01/14 81.0 2.26 2.97
SBUX 140801P00082000 P 08/01/14 82.0 3.25 3.95
SBUX 140801P00083000 P 08/01/14 83.0 3.70 5.40
SBUX 140801P00084000 P 08/01/14 84.0 4.75 6.40
SBUX 140801P00085000 P 08/01/14 85.0 5.75 7.40
SBUX 140801P00086000 P 08/01/14 86.0 6.70 8.40
SBUX 140801P00087000 P 08/01/14 87.0 7.70 9.40
SBUX 140801P00088000 P 08/01/14 88.0 8.75 10.40
SBUX 140801P00089000 P 08/01/14 89.0 9.15 12.00
SBUX 140801P00090000 P 08/01/14 90.0 10.70 12.40
SBUX 140801P00091000 P 08/01/14 91.0 10.90 14.40
SBUX 140801P00092000 P 08/01/14 92.0 11.90 15.30
SBUX 140801P00093000 P 08/01/14 93.0 12.90 16.30
SBUX 140801P00094000 P 08/01/14 94.0 13.90 17.40
SBUX 140801P00095000 P 08/01/14 95.0 14.90 18.45
SBUX 140801P00096000 P 08/01/14 96.0 15.90 19.40
SBUX 140801P00100000 P 08/01/14 100.0 19.90 23.25
SBUX 140801P00105000 P 08/01/14 105.0 24.90 28.40
SBUX 140801P00110000 P 08/01/14 110.0 29.90 33.40
SBUX 140801P00115000 P 08/01/14 115.0 34.95 38.40
SBUX 140808C00055000 C 08/08/14 55.0 21.15 25.80
SBUX 140808C00057500 C 08/08/14 57.5 18.65 23.30
SBUX 140808C00060000 C 08/08/14 60.0 16.10 20.80
SBUX 140808C00062500 C 08/08/14 62.5 13.65 18.30
SBUX 140808C00065000 C 08/08/14 65.0 11.10 15.75
SBUX 140808C00067500 C 08/08/14 67.5 8.70 13.25
SBUX 140808C00069500 C 08/08/14 69.5 6.80 11.20
SBUX 140808C00070000 C 08/08/14 70.0 7.60 9.30
SBUX 140808C00070500 C 08/08/14 70.5 7.05 8.85
SBUX 140808C00071000 C 08/08/14 71.0 6.60 8.30
SBUX 140808C00071500 C 08/08/14 71.5 6.10 7.80
SBUX 140808C00072000 C 08/08/14 72.0 5.55 7.35
SBUX 140808C00072500 C 08/08/14 72.5 5.10 6.80
SBUX 140808C00073000 C 08/08/14 73.0 3.20 7.75
SBUX 140808C00073500 C 08/08/14 73.5 2.74 5.30
SBUX 140808C00074000 C 08/08/14 74.0 3.60 5.30
SBUX 140808C00074500 C 08/08/14 74.5 3.15 4.80
SBUX 140808C00075000 C 08/08/14 75.0 2.68 3.95
SBUX 140808C00076000 C 08/08/14 76.0 1.84 3.20
SBUX 140808C00077000 C 08/08/14 77.0 1.18 2.06
SBUX 140808C00078000 C 08/08/14 78.0 0.91 0.99
SBUX 140808C00079000 C 08/08/14 79.0 0.41 0.53
SBUX 140808C00080000 C 08/08/14 80.0 0.09 0.25
SBUX 140808C00081000 C 08/08/14 81.0 0.07 0.18
SBUX 140808C00082000 C 08/08/14 82.0 0.01 0.13
SBUX 140808C00083000 C 08/08/14 83.0 0.02 0.11
SBUX 140808C00084000 C 08/08/14 84.0 0.02 0.11
SBUX 140808C00085000 C 08/08/14 85.0 0.01 0.11
SBUX 140808C00086000 C 08/08/14 86.0 0.01 0.11
SBUX 140808C00087000 C 08/08/14 87.0 0.01 0.11
SBUX 140808C00088000 C 08/08/14 88.0 0.00 0.10
SBUX 140808C00089000 C 08/08/14 89.0 0.00 0.11
SBUX 140808C00090000 C 08/08/14 90.0 0.00 0.10
SBUX 140808C00091000 C 08/08/14 91.0 0.00 0.10
SBUX 140808C00092000 C 08/08/14 92.0 0.00 0.10
SBUX 140808C00093000 C 08/08/14 93.0 0.00 0.10
SBUX 140808C00094000 C 08/08/14 94.0 0.00 0.10
SBUX 140808C00095000 C 08/08/14 95.0 0.00 0.24
SBUX 140808C00096000 C 08/08/14 96.0 0.00 0.24
SBUX 140808C00100000 C 08/08/14 100.0 0.00 0.24
SBUX 140808C00105000 C 08/08/14 105.0 0.00 0.24
SBUX 140808C00110000 C 08/08/14 110.0 0.00 0.24
SBUX 140808C00115000 C 08/08/14 115.0 0.00 0.24
SBUX 140808P00055000 P 08/08/14 55.0 0.00 0.24
SBUX 140808P00057500 P 08/08/14 57.5 0.00 0.24
SBUX 140808P00060000 P 08/08/14 60.0 0.00 0.24
SBUX 140808P00062500 P 08/08/14 62.5 0.00 0.24
SBUX 140808P00065000 P 08/08/14 65.0 0.00 0.24
SBUX 140808P00067500 P 08/08/14 67.5 0.00 0.24
SBUX 140808P00069500 P 08/08/14 69.5 0.00 0.24
SBUX 140808P00070000 P 08/08/14 70.0 0.00 0.11
SBUX 140808P00070500 P 08/08/14 70.5 0.00 0.11
SBUX 140808P00071000 P 08/08/14 71.0 0.00 0.11
SBUX 140808P00071500 P 08/08/14 71.5 0.00 0.11
SBUX 140808P00072000 P 08/08/14 72.0 0.01 0.10
SBUX 140808P00072500 P 08/08/14 72.5 0.01 0.12
SBUX 140808P00073000 P 08/08/14 73.0 0.02 0.12
SBUX 140808P00073500 P 08/08/14 73.5 0.01 0.13
SBUX 140808P00074000 P 08/08/14 74.0 0.02 0.14
SBUX 140808P00074500 P 08/08/14 74.5 0.01 0.16
SBUX 140808P00075000 P 08/08/14 75.0 0.03 0.18
SBUX 140808P00076000 P 08/08/14 76.0 0.06 0.28
SBUX 140808P00077000 P 08/08/14 77.0 0.28 0.45
SBUX 140808P00078000 P 08/08/14 78.0 0.69 0.76
SBUX 140808P00079000 P 08/08/14 79.0 1.24 1.33
SBUX 140808P00080000 P 08/08/14 80.0 1.49 2.52
SBUX 140808P00081000 P 08/08/14 81.0 2.20 3.60
SBUX 140808P00082000 P 08/08/14 82.0 3.00 4.65
SBUX 140808P00083000 P 08/08/14 83.0 3.95 5.65
SBUX 140808P00084000 P 08/08/14 84.0 4.95 6.65
SBUX 140808P00085000 P 08/08/14 85.0 5.95 7.65
SBUX 140808P00086000 P 08/08/14 86.0 6.95 8.65
SBUX 140808P00087000 P 08/08/14 87.0 6.65 11.00
SBUX 140808P00088000 P 08/08/14 88.0 7.55 12.00
SBUX 140808P00089000 P 08/08/14 89.0 8.50 13.00
SBUX 140808P00090000 P 08/08/14 90.0 10.20 13.45
SBUX 140808P00091000 P 08/08/14 91.0 10.65 15.05
SBUX 140808P00092000 P 08/08/14 92.0 11.50 15.95
SBUX 140808P00093000 P 08/08/14 93.0 12.65 17.05
SBUX 140808P00094000 P 08/08/14 94.0 13.55 18.05
SBUX 140808P00095000 P 08/08/14 95.0 14.50 19.00
SBUX 140808P00096000 P 08/08/14 96.0 15.50 20.00
SBUX 140808P00100000 P 08/08/14 100.0 19.60 24.15
SBUX 140808P00105000 P 08/08/14 105.0 24.65 28.95
SBUX 140808P00110000 P 08/08/14 110.0 29.65 34.15
SBUX 140808P00115000 P 08/08/14 115.0 34.50 39.10
SBUX 140816C00050000 C 08/16/14 50.0 26.80 30.10
SBUX 140816C00055000 C 08/16/14 55.0 21.55 25.15
SBUX 140816C00060000 C 08/16/14 60.0 16.60 20.15
SBUX 140816C00062500 C 08/16/14 62.5 14.30 17.60
SBUX 140816C00065000 C 08/16/14 65.0 11.75 13.85
SBUX 140816C00067500 C 08/16/14 67.5 9.95 11.90
SBUX 140816C00070000 C 08/16/14 70.0 7.70 8.75
SBUX 140816C00071000 C 08/16/14 71.0 7.05 7.75
SBUX 140816C00071500 C 08/16/14 71.5 6.55 7.25
SBUX 140816C00072000 C 08/16/14 72.0 6.05 6.75
SBUX 140816C00072500 C 08/16/14 72.5 5.55 6.25
SBUX 140816C00073000 C 08/16/14 73.0 5.05 5.75
SBUX 140816C00073500 C 08/16/14 73.5 4.55 5.30
SBUX 140816C00074000 C 08/16/14 74.0 4.05 4.80
SBUX 140816C00074500 C 08/16/14 74.5 3.60 4.30
SBUX 140816C00075000 C 08/16/14 75.0 3.35 3.65
SBUX 140816C00076000 C 08/16/14 76.0 2.58 2.79
SBUX 140816C00077500 C 08/16/14 77.5 1.47 1.52
SBUX 140816C00079000 C 08/16/14 79.0 0.72 0.75
SBUX 140816C00080000 C 08/16/14 80.0 0.40 0.43
SBUX 140816C00081000 C 08/16/14 81.0 0.21 0.23
SBUX 140816C00082500 C 08/16/14 82.5 0.07 0.14
SBUX 140816C00084000 C 08/16/14 84.0 0.05 0.08
SBUX 140816C00085000 C 08/16/14 85.0 0.02 0.06
SBUX 140816C00086000 C 08/16/14 86.0 0.01 0.05
SBUX 140816C00087500 C 08/16/14 87.5 0.00 0.04
SBUX 140816C00089000 C 08/16/14 89.0 0.00 0.03
SBUX 140816C00090000 C 08/16/14 90.0 0.00 0.03
SBUX 140816C00091000 C 08/16/14 91.0 0.00 0.03
SBUX 140816C00094000 C 08/16/14 94.0 0.00 0.03
SBUX 140816C00095000 C 08/16/14 95.0 0.00 0.03
SBUX 140816C00100000 C 08/16/14 100.0 0.00 0.02
SBUX 140816P00050000 P 08/16/14 50.0 0.00 0.02
SBUX 140816P00055000 P 08/16/14 55.0 0.00 0.02
SBUX 140816P00060000 P 08/16/14 60.0 0.00 0.03
SBUX 140816P00062500 P 08/16/14 62.5 0.00 0.03
SBUX 140816P00065000 P 08/16/14 65.0 0.00 0.03
SBUX 140816P00067500 P 08/16/14 67.5 0.00 0.04
SBUX 140816P00070000 P 08/16/14 70.0 0.01 0.06
SBUX 140816P00071000 P 08/16/14 71.0 0.01 0.07
SBUX 140816P00071500 P 08/16/14 71.5 0.02 0.08
SBUX 140816P00072000 P 08/16/14 72.0 0.02 0.09
SBUX 140816P00072500 P 08/16/14 72.5 0.06 0.09
SBUX 140816P00073000 P 08/16/14 73.0 0.04 0.13
SBUX 140816P00073500 P 08/16/14 73.5 0.06 0.14
SBUX 140816P00074000 P 08/16/14 74.0 0.09 0.17
SBUX 140816P00074500 P 08/16/14 74.5 0.13 0.20
SBUX 140816P00075000 P 08/16/14 75.0 0.21 0.23
SBUX 140816P00076000 P 08/16/14 76.0 0.35 0.42
SBUX 140816P00077500 P 08/16/14 77.5 0.76 0.83
SBUX 140816P00079000 P 08/16/14 79.0 1.50 1.57
SBUX 140816P00080000 P 08/16/14 80.0 2.16 2.26
SBUX 140816P00081000 P 08/16/14 81.0 2.78 3.20
SBUX 140816P00082500 P 08/16/14 82.5 4.10 4.80
SBUX 140816P00084000 P 08/16/14 84.0 5.55 6.25
SBUX 140816P00085000 P 08/16/14 85.0 6.55 7.25
SBUX 140816P00086000 P 08/16/14 86.0 7.55 8.25
SBUX 140816P00087500 P 08/16/14 87.5 9.00 9.75
SBUX 140816P00089000 P 08/16/14 89.0 10.10 11.55
SBUX 140816P00090000 P 08/16/14 90.0 11.10 12.55
SBUX 140816P00091000 P 08/16/14 91.0 11.15 13.70
SBUX 140816P00094000 P 08/16/14 94.0 14.15 17.75
SBUX 140816P00095000 P 08/16/14 95.0 15.15 18.75
SBUX 140816P00100000 P 08/16/14 100.0 20.20 23.75
SBUX 140920C00050000 C 09/20/14 50.0 26.65 30.15
SBUX 140920C00055000 C 09/20/14 55.0 21.65 25.15
SBUX 140920C00060000 C 09/20/14 60.0 16.65 20.15
SBUX 140920C00065000 C 09/20/14 65.0 13.00 15.10
SBUX 140920C00070000 C 09/20/14 70.0 8.10 8.80
SBUX 140920C00072500 C 09/20/14 72.5 6.00 6.40
SBUX 140920C00075000 C 09/20/14 75.0 3.90 4.15
SBUX 140920C00077500 C 09/20/14 77.5 2.36 2.40
SBUX 140920C00080000 C 09/20/14 80.0 1.19 1.23
SBUX 140920C00082500 C 09/20/14 82.5 0.52 0.57
SBUX 140920C00085000 C 09/20/14 85.0 0.21 0.26
SBUX 140920C00087500 C 09/20/14 87.5 0.08 0.14
SBUX 140920C00090000 C 09/20/14 90.0 0.03 0.09
SBUX 140920C00095000 C 09/20/14 95.0 0.01 0.04
SBUX 140920C00100000 C 09/20/14 100.0 0.00 0.03
SBUX 140920C00105000 C 09/20/14 105.0 0.00 0.03
SBUX 140920P00050000 P 09/20/14 50.0 0.00 0.03
SBUX 140920P00055000 P 09/20/14 55.0 0.00 0.03
SBUX 140920P00060000 P 09/20/14 60.0 0.01 0.04
SBUX 140920P00065000 P 09/20/14 65.0 0.04 0.08
SBUX 140920P00070000 P 09/20/14 70.0 0.17 0.21
SBUX 140920P00072500 P 09/20/14 72.5 0.35 0.41
SBUX 140920P00075000 P 09/20/14 75.0 0.80 0.83
SBUX 140920P00077500 P 09/20/14 77.5 1.60 1.65
SBUX 140920P00080000 P 09/20/14 80.0 2.92 2.99
SBUX 140920P00082500 P 09/20/14 82.5 4.55 4.95
SBUX 140920P00085000 P 09/20/14 85.0 6.70 7.40
SBUX 140920P00087500 P 09/20/14 87.5 9.05 9.80
SBUX 140920P00090000 P 09/20/14 90.0 11.55 12.25
SBUX 140920P00095000 P 09/20/14 95.0 16.50 17.30
SBUX 140920P00100000 P 09/20/14 100.0 20.15 23.65
SBUX 140920P00105000 P 09/20/14 105.0 25.15 28.65
SBUX 141018C00050000 C 10/18/14 50.0 26.60 30.15
SBUX 141018C00055000 C 10/18/14 55.0 21.80 25.10
SBUX 141018C00060000 C 10/18/14 60.0 16.75 20.15
SBUX 141018C00062500 C 10/18/14 62.5 15.55 16.40
SBUX 141018C00065000 C 10/18/14 65.0 13.00 14.70
SBUX 141018C00067500 C 10/18/14 67.5 10.80 11.40
SBUX 141018C00070000 C 10/18/14 70.0 8.50 8.95
SBUX 141018C00072500 C 10/18/14 72.5 6.35 6.75
SBUX 141018C00075000 C 10/18/14 75.0 4.50 4.60
SBUX 141018C00077500 C 10/18/14 77.5 2.90 2.98
SBUX 141018C00080000 C 10/18/14 80.0 1.74 1.77
SBUX 141018C00082500 C 10/18/14 82.5 0.92 0.96
SBUX 141018C00085000 C 10/18/14 85.0 0.47 0.50
SBUX 141018C00087500 C 10/18/14 87.5 0.21 0.28
SBUX 141018C00090000 C 10/18/14 90.0 0.09 0.14
SBUX 141018C00095000 C 10/18/14 95.0 0.02 0.07
SBUX 141018C00100000 C 10/18/14 100.0 0.00 0.04
SBUX 141018C00105000 C 10/18/14 105.0 0.00 0.03
SBUX 141018P00050000 P 10/18/14 50.0 0.00 0.03
SBUX 141018P00055000 P 10/18/14 55.0 0.01 0.04
SBUX 141018P00060000 P 10/18/14 60.0 0.03 0.07
SBUX 141018P00062500 P 10/18/14 62.5 0.06 0.09
SBUX 141018P00065000 P 10/18/14 65.0 0.10 0.14
SBUX 141018P00067500 P 10/18/14 67.5 0.18 0.24
SBUX 141018P00070000 P 10/18/14 70.0 0.34 0.41
SBUX 141018P00072500 P 10/18/14 72.5 0.68 0.70
SBUX 141018P00075000 P 10/18/14 75.0 1.23 1.28
SBUX 141018P00077500 P 10/18/14 77.5 2.12 2.21
SBUX 141018P00080000 P 10/18/14 80.0 3.40 3.55
SBUX 141018P00082500 P 10/18/14 82.5 5.10 5.25
SBUX 141018P00085000 P 10/18/14 85.0 6.95 7.55
SBUX 141018P00087500 P 10/18/14 87.5 9.10 9.90
SBUX 141018P00090000 P 10/18/14 90.0 10.85 12.40
SBUX 141018P00095000 P 10/18/14 95.0 15.30 18.15
SBUX 141018P00100000 P 10/18/14 100.0 20.20 23.60
SBUX 141018P00105000 P 10/18/14 105.0 25.20 28.70
SBUX 150117C00025000 C 01/17/15 25.0 51.65 55.00
SBUX 150117C00030000 C 01/17/15 30.0 46.60 50.05
SBUX 150117C00035000 C 01/17/15 35.0 41.60 45.10
SBUX 150117C00040000 C 01/17/15 40.0 36.70 40.30
SBUX 150117C00045000 C 01/17/15 45.0 31.60 35.10
SBUX 150117C00050000 C 01/17/15 50.0 26.80 30.05
SBUX 150117C00052500 C 01/17/15 52.5 24.70 27.40
SBUX 150117C00055000 C 01/17/15 55.0 22.85 24.95
SBUX 150117C00057500 C 01/17/15 57.5 20.15 21.50
SBUX 150117C00060000 C 01/17/15 60.0 17.25 19.00
SBUX 150117C00062500 C 01/17/15 62.5 15.20 17.15
SBUX 150117C00065000 C 01/17/15 65.0 13.40 14.35
SBUX 150117C00067500 C 01/17/15 67.5 11.30 11.95
SBUX 150117C00070000 C 01/17/15 70.0 9.50 9.85
SBUX 150117C00072500 C 01/17/15 72.5 7.60 7.75
SBUX 150117C00075000 C 01/17/15 75.0 5.90 6.00
SBUX 150117C00077500 C 01/17/15 77.5 4.45 4.55
SBUX 150117C00080000 C 01/17/15 80.0 3.25 3.35
SBUX 150117C00082500 C 01/17/15 82.5 2.31 2.37
SBUX 150117C00085000 C 01/17/15 85.0 1.57 1.65
SBUX 150117C00087500 C 01/17/15 87.5 1.06 1.14
SBUX 150117C00090000 C 01/17/15 90.0 0.69 0.78
SBUX 150117C00095000 C 01/17/15 95.0 0.28 0.36
SBUX 150117C00100000 C 01/17/15 100.0 0.12 0.19
SBUX 150117C00105000 C 01/17/15 105.0 0.05 0.12
SBUX 150117C00110000 C 01/17/15 110.0 0.02 0.08
SBUX 150117C00115000 C 01/17/15 115.0 0.01 0.05
SBUX 150117C00120000 C 01/17/15 120.0 0.00 0.04
SBUX 150117P00025000 P 01/17/15 25.0 0.00 0.02
SBUX 150117P00030000 P 01/17/15 30.0 0.00 0.03
SBUX 150117P00035000 P 01/17/15 35.0 0.00 0.03
SBUX 150117P00040000 P 01/17/15 40.0 0.01 0.03
SBUX 150117P00045000 P 01/17/15 45.0 0.02 0.05
SBUX 150117P00050000 P 01/17/15 50.0 0.08 0.10
SBUX 150117P00052500 P 01/17/15 52.5 0.11 0.15
SBUX 150117P00055000 P 01/17/15 55.0 0.15 0.19
SBUX 150117P00057500 P 01/17/15 57.5 0.20 0.26
SBUX 150117P00060000 P 01/17/15 60.0 0.23 0.36
SBUX 150117P00062500 P 01/17/15 62.5 0.42 0.48
SBUX 150117P00065000 P 01/17/15 65.0 0.61 0.69
SBUX 150117P00067500 P 01/17/15 67.5 0.90 0.99
SBUX 150117P00070000 P 01/17/15 70.0 1.36 1.44
SBUX 150117P00072500 P 01/17/15 72.5 1.95 2.03
SBUX 150117P00075000 P 01/17/15 75.0 2.75 2.83
SBUX 150117P00077500 P 01/17/15 77.5 3.80 3.90
SBUX 150117P00080000 P 01/17/15 80.0 5.10 5.25
SBUX 150117P00082500 P 01/17/15 82.5 6.65 6.80
SBUX 150117P00085000 P 01/17/15 85.0 8.40 8.55
SBUX 150117P00087500 P 01/17/15 87.5 10.40 10.55
SBUX 150117P00090000 P 01/17/15 90.0 12.30 12.95
SBUX 150117P00095000 P 01/17/15 95.0 16.90 17.65
SBUX 150117P00100000 P 01/17/15 100.0 20.55 22.60
SBUX 150117P00105000 P 01/17/15 105.0 26.45 27.50
SBUX 150117P00110000 P 01/17/15 110.0 30.35 33.20
SBUX 150117P00115000 P 01/17/15 115.0 35.35 38.80
SBUX 150117P00120000 P 01/17/15 120.0 40.30 43.65
SBUX 160115C00035000 C 01/15/16 35.0 41.15 45.85
SBUX 160115C00040000 C 01/15/16 40.0 38.00 40.80
SBUX 160115C00045000 C 01/15/16 45.0 31.15 35.50
SBUX 160115C00050000 C 01/15/16 50.0 26.90 30.60
SBUX 160115C00055000 C 01/15/16 55.0 23.85 24.90
SBUX 160115C00060000 C 01/15/16 60.0 19.65 20.55
SBUX 160115C00062500 C 01/15/16 62.5 17.70 18.45
SBUX 160115C00065000 C 01/15/16 65.0 15.80 16.60
SBUX 160115C00067500 C 01/15/16 67.5 14.10 14.70
SBUX 160115C00070000 C 01/15/16 70.0 12.65 12.90
SBUX 160115C00072500 C 01/15/16 72.5 11.10 11.40
SBUX 160115C00075000 C 01/15/16 75.0 9.75 9.95
SBUX 160115C00077500 C 01/15/16 77.5 8.45 8.65
SBUX 160115C00080000 C 01/15/16 80.0 7.30 7.50
SBUX 160115C00082500 C 01/15/16 82.5 6.30 6.50
SBUX 160115C00085000 C 01/15/16 85.0 5.40 5.55
SBUX 160115C00087500 C 01/15/16 87.5 4.55 4.75
SBUX 160115C00090000 C 01/15/16 90.0 3.85 4.05
SBUX 160115C00095000 C 01/15/16 95.0 2.74 2.87
SBUX 160115C00100000 C 01/15/16 100.0 1.91 2.05
SBUX 160115C00105000 C 01/15/16 105.0 1.33 1.46
SBUX 160115C00110000 C 01/15/16 110.0 0.92 1.05
SBUX 160115C00115000 C 01/15/16 115.0 0.64 0.76
SBUX 160115P00035000 P 01/15/16 35.0 0.15 0.27
SBUX 160115P00040000 P 01/15/16 40.0 0.28 0.41
SBUX 160115P00045000 P 01/15/16 45.0 0.50 0.62
SBUX 160115P00050000 P 01/15/16 50.0 0.85 0.98
SBUX 160115P00055000 P 01/15/16 55.0 1.39 1.52
SBUX 160115P00060000 P 01/15/16 60.0 2.01 2.25
SBUX 160115P00062500 P 01/15/16 62.5 2.54 2.88
SBUX 160115P00065000 P 01/15/16 65.0 3.15 3.40
SBUX 160115P00067500 P 01/15/16 67.5 4.05 4.20
SBUX 160115P00070000 P 01/15/16 70.0 4.90 5.05
SBUX 160115P00072500 P 01/15/16 72.5 5.85 6.00
SBUX 160115P00075000 P 01/15/16 75.0 6.90 7.10
SBUX 160115P00077500 P 01/15/16 77.5 8.10 8.30
SBUX 160115P00080000 P 01/15/16 80.0 9.45 9.60
SBUX 160115P00082500 P 01/15/16 82.5 10.90 11.10
SBUX 160115P00085000 P 01/15/16 85.0 12.45 12.65
SBUX 160115P00087500 P 01/15/16 87.5 14.10 14.35
SBUX 160115P00090000 P 01/15/16 90.0 15.90 16.10
SBUX 160115P00095000 P 01/15/16 95.0 19.70 19.95
SBUX 160115P00100000 P 01/15/16 100.0 23.35 24.30
SBUX 160115P00105000 P 01/15/16 105.0 26.80 29.90
SBUX 160115P00110000 P 01/15/16 110.0 31.25 34.65
SBUX 160115P00115000 P 01/15/16 115.0 35.80 38.50

OPRA data is delayed 15 minutes.