Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Starbucks Corporation (SBUX)
As of May 18 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SBUX 180525C00045000 C May 25, 2018 45.0 12.10 12.30
SBUX 180525C00047000 C May 25, 2018 47.0 10.00 10.30
SBUX 180525C00048000 C May 25, 2018 48.0 9.00 9.30
SBUX 180525C00049000 C May 25, 2018 49.0 8.15 8.30
SBUX 180525C00050000 C May 25, 2018 50.0 6.90 7.40
SBUX 180525C00050500 C May 25, 2018 50.5 6.55 6.80
SBUX 180525C00051000 C May 25, 2018 51.0 6.15 6.35
SBUX 180525C00051500 C May 25, 2018 51.5 5.65 5.80
SBUX 180525C00052000 C May 25, 2018 52.0 5.10 5.30
SBUX 180525C00052500 C May 25, 2018 52.5 4.45 4.75
SBUX 180525C00053000 C May 25, 2018 53.0 4.10 4.30
SBUX 180525C00053500 C May 25, 2018 53.5 3.65 3.80
SBUX 180525C00054000 C May 25, 2018 54.0 2.99 3.30
SBUX 180525C00054500 C May 25, 2018 54.5 2.69 2.77
SBUX 180525C00055000 C May 25, 2018 55.0 1.92 2.43
SBUX 180525C00055500 C May 25, 2018 55.5 1.73 1.76
SBUX 180525C00056000 C May 25, 2018 56.0 1.28 1.32
SBUX 180525C00056500 C May 25, 2018 56.5 0.86 0.93
SBUX 180525C00057000 C May 25, 2018 57.0 0.52 0.55
SBUX 180525C00057500 C May 25, 2018 57.5 0.28 0.30
SBUX 180525C00058000 C May 25, 2018 58.0 0.13 0.16
SBUX 180525C00058500 C May 25, 2018 58.5 0.06 0.09
SBUX 180525C00059000 C May 25, 2018 59.0 0.04 0.05
SBUX 180525C00059500 C May 25, 2018 59.5 0.01 0.03
SBUX 180525C00060000 C May 25, 2018 60.0 0.00 0.03
SBUX 180525C00060500 C May 25, 2018 60.5 0.00 0.03
SBUX 180525C00061000 C May 25, 2018 61.0 0.01 0.02
SBUX 180525C00061500 C May 25, 2018 61.5 0.00 0.03
SBUX 180525C00062000 C May 25, 2018 62.0 0.00 0.01
SBUX 180525C00062500 C May 25, 2018 62.5 0.00 0.01
SBUX 180525C00063000 C May 25, 2018 63.0 0.00 0.02
SBUX 180525C00063500 C May 25, 2018 63.5 0.00 0.02
SBUX 180525C00064000 C May 25, 2018 64.0 0.00 0.02
SBUX 180525C00064500 C May 25, 2018 64.5 0.00 0.03
SBUX 180525C00065000 C May 25, 2018 65.0 0.00 0.01
SBUX 180525C00065500 C May 25, 2018 65.5 0.00 0.02
SBUX 180525C00066000 C May 25, 2018 66.0 0.00 0.03
SBUX 180525C00066500 C May 25, 2018 66.5 0.00 0.02
SBUX 180525C00067000 C May 25, 2018 67.0 0.00 0.02
SBUX 180525C00067500 C May 25, 2018 67.5 0.00 0.02
SBUX 180525C00068000 C May 25, 2018 68.0 0.00 0.02
SBUX 180525C00069000 C May 25, 2018 69.0 0.00 0.02
SBUX 180525C00070000 C May 25, 2018 70.0 0.00 0.02
SBUX 180525P00045000 P May 25, 2018 45.0 0.00 0.03
SBUX 180525P00047000 P May 25, 2018 47.0 0.00 0.03
SBUX 180525P00048000 P May 25, 2018 48.0 0.00 0.03
SBUX 180525P00049000 P May 25, 2018 49.0 0.00 0.02
SBUX 180525P00050000 P May 25, 2018 50.0 0.00 0.09
SBUX 180525P00050500 P May 25, 2018 50.5 0.00 0.09
SBUX 180525P00051000 P May 25, 2018 51.0 0.00 0.09
SBUX 180525P00051500 P May 25, 2018 51.5 0.01 0.03
SBUX 180525P00052000 P May 25, 2018 52.0 0.00 0.04
SBUX 180525P00052500 P May 25, 2018 52.5 0.01 0.02
SBUX 180525P00053000 P May 25, 2018 53.0 0.00 0.05
SBUX 180525P00053500 P May 25, 2018 53.5 0.00 0.03
SBUX 180525P00054000 P May 25, 2018 54.0 0.01 0.03
SBUX 180525P00054500 P May 25, 2018 54.5 0.03 0.04
SBUX 180525P00055000 P May 25, 2018 55.0 0.04 0.05
SBUX 180525P00055500 P May 25, 2018 55.5 0.05 0.07
SBUX 180525P00056000 P May 25, 2018 56.0 0.09 0.12
SBUX 180525P00056500 P May 25, 2018 56.5 0.18 0.19
SBUX 180525P00057000 P May 25, 2018 57.0 0.33 0.34
SBUX 180525P00057500 P May 25, 2018 57.5 0.57 0.60
SBUX 180525P00058000 P May 25, 2018 58.0 0.93 0.96
SBUX 180525P00058500 P May 25, 2018 58.5 1.36 1.39
SBUX 180525P00059000 P May 25, 2018 59.0 1.75 1.91
SBUX 180525P00059500 P May 25, 2018 59.5 2.26 2.36
SBUX 180525P00060000 P May 25, 2018 60.0 2.74 2.92
SBUX 180525P00060500 P May 25, 2018 60.5 3.15 3.40
SBUX 180525P00061000 P May 25, 2018 61.0 3.75 3.85
SBUX 180525P00061500 P May 25, 2018 61.5 4.20 4.40
SBUX 180525P00062000 P May 25, 2018 62.0 4.75 4.85
SBUX 180525P00062500 P May 25, 2018 62.5 4.95 5.85
SBUX 180525P00063000 P May 25, 2018 63.0 5.75 6.35
SBUX 180525P00063500 P May 25, 2018 63.5 6.25 6.40
SBUX 180525P00064000 P May 25, 2018 64.0 6.75 6.90
SBUX 180525P00064500 P May 25, 2018 64.5 7.25 7.40
SBUX 180525P00065000 P May 25, 2018 65.0 7.75 7.90
SBUX 180525P00065500 P May 25, 2018 65.5 7.85 8.55
SBUX 180525P00066000 P May 25, 2018 66.0 8.75 8.90
SBUX 180525P00066500 P May 25, 2018 66.5 9.25 9.40
SBUX 180525P00067000 P May 25, 2018 67.0 9.05 10.35
SBUX 180525P00067500 P May 25, 2018 67.5 10.10 10.40
SBUX 180525P00068000 P May 25, 2018 68.0 10.05 11.05
SBUX 180525P00069000 P May 25, 2018 69.0 11.00 12.35
SBUX 180525P00070000 P May 25, 2018 70.0 12.55 13.05
SBUX 180601C00045000 C Jun 01, 2018 45.0 11.50 12.35
SBUX 180601C00050000 C Jun 01, 2018 50.0 7.10 7.35
SBUX 180601C00051000 C Jun 01, 2018 51.0 6.05 6.35
SBUX 180601C00052000 C Jun 01, 2018 52.0 5.10 5.40
SBUX 180601C00052500 C Jun 01, 2018 52.5 4.70 4.85
SBUX 180601C00053000 C Jun 01, 2018 53.0 4.10 4.35
SBUX 180601C00053500 C Jun 01, 2018 53.5 3.50 3.85
SBUX 180601C00054000 C Jun 01, 2018 54.0 2.38 3.40
SBUX 180601C00054500 C Jun 01, 2018 54.5 1.93 2.87
SBUX 180601C00055000 C Jun 01, 2018 55.0 2.30 2.33
SBUX 180601C00055500 C Jun 01, 2018 55.5 1.79 1.95
SBUX 180601C00056000 C Jun 01, 2018 56.0 1.41 1.60
SBUX 180601C00056500 C Jun 01, 2018 56.5 1.04 1.09
SBUX 180601C00057000 C Jun 01, 2018 57.0 0.71 0.75
SBUX 180601C00057500 C Jun 01, 2018 57.5 0.45 0.51
SBUX 180601C00058000 C Jun 01, 2018 58.0 0.28 0.30
SBUX 180601C00058500 C Jun 01, 2018 58.5 0.16 0.19
SBUX 180601C00059000 C Jun 01, 2018 59.0 0.09 0.13
SBUX 180601C00059500 C Jun 01, 2018 59.5 0.03 0.10
SBUX 180601C00060000 C Jun 01, 2018 60.0 0.03 0.06
SBUX 180601C00060500 C Jun 01, 2018 60.5 0.01 0.05
SBUX 180601C00061000 C Jun 01, 2018 61.0 0.01 0.04
SBUX 180601C00061500 C Jun 01, 2018 61.5 0.00 0.04
SBUX 180601C00062000 C Jun 01, 2018 62.0 0.00 0.02
SBUX 180601C00063000 C Jun 01, 2018 63.0 0.00 0.04
SBUX 180601C00064000 C Jun 01, 2018 64.0 0.00 0.04
SBUX 180601C00065000 C Jun 01, 2018 65.0 0.00 0.01
SBUX 180601C00066000 C Jun 01, 2018 66.0 0.00 0.03
SBUX 180601P00045000 P Jun 01, 2018 45.0 0.00 0.04
SBUX 180601P00050000 P Jun 01, 2018 50.0 0.00 0.05
SBUX 180601P00051000 P Jun 01, 2018 51.0 0.00 0.06
SBUX 180601P00052000 P Jun 01, 2018 52.0 0.00 0.12
SBUX 180601P00052500 P Jun 01, 2018 52.5 0.00 0.11
SBUX 180601P00053000 P Jun 01, 2018 53.0 0.01 0.04
SBUX 180601P00053500 P Jun 01, 2018 53.5 0.02 0.05
SBUX 180601P00054000 P Jun 01, 2018 54.0 0.03 0.06
SBUX 180601P00054500 P Jun 01, 2018 54.5 0.05 0.08
SBUX 180601P00055000 P Jun 01, 2018 55.0 0.09 0.11
SBUX 180601P00055500 P Jun 01, 2018 55.5 0.13 0.17
SBUX 180601P00056000 P Jun 01, 2018 56.0 0.21 0.24
SBUX 180601P00056500 P Jun 01, 2018 56.5 0.33 0.36
SBUX 180601P00057000 P Jun 01, 2018 57.0 0.49 0.53
SBUX 180601P00057500 P Jun 01, 2018 57.5 0.73 0.78
SBUX 180601P00058000 P Jun 01, 2018 58.0 1.05 1.09
SBUX 180601P00058500 P Jun 01, 2018 58.5 1.41 1.64
SBUX 180601P00059000 P Jun 01, 2018 59.0 1.82 1.95
SBUX 180601P00059500 P Jun 01, 2018 59.5 2.04 2.44
SBUX 180601P00060000 P Jun 01, 2018 60.0 2.75 2.91
SBUX 180601P00060500 P Jun 01, 2018 60.5 3.15 3.45
SBUX 180601P00061000 P Jun 01, 2018 61.0 3.70 4.00
SBUX 180601P00061500 P Jun 01, 2018 61.5 4.10 4.60
SBUX 180601P00062000 P Jun 01, 2018 62.0 4.50 5.05
SBUX 180601P00063000 P Jun 01, 2018 63.0 5.70 5.90
SBUX 180601P00064000 P Jun 01, 2018 64.0 6.60 6.95
SBUX 180601P00065000 P Jun 01, 2018 65.0 7.70 7.95
SBUX 180601P00066000 P Jun 01, 2018 66.0 8.30 9.10
SBUX 180608C00050000 C Jun 08, 2018 50.0 7.05 7.35
SBUX 180608C00051000 C Jun 08, 2018 51.0 5.95 6.40
SBUX 180608C00052000 C Jun 08, 2018 52.0 5.20 5.40
SBUX 180608C00052500 C Jun 08, 2018 52.5 4.50 4.90
SBUX 180608C00053000 C Jun 08, 2018 53.0 4.15 4.40
SBUX 180608C00053500 C Jun 08, 2018 53.5 3.75 3.90
SBUX 180608C00054000 C Jun 08, 2018 54.0 3.30 3.45
SBUX 180608C00054500 C Jun 08, 2018 54.5 2.26 2.97
SBUX 180608C00055000 C Jun 08, 2018 55.0 2.33 2.52
SBUX 180608C00055500 C Jun 08, 2018 55.5 1.97 2.07
SBUX 180608C00056000 C Jun 08, 2018 56.0 1.57 1.62
SBUX 180608C00056500 C Jun 08, 2018 56.5 1.21 1.26
SBUX 180608C00057000 C Jun 08, 2018 57.0 0.90 0.94
SBUX 180608C00057500 C Jun 08, 2018 57.5 0.63 0.68
SBUX 180608C00058000 C Jun 08, 2018 58.0 0.43 0.47
SBUX 180608C00058500 C Jun 08, 2018 58.5 0.28 0.32
SBUX 180608C00059000 C Jun 08, 2018 59.0 0.18 0.21
SBUX 180608C00059500 C Jun 08, 2018 59.5 0.11 0.15
SBUX 180608C00060000 C Jun 08, 2018 60.0 0.07 0.12
SBUX 180608C00060500 C Jun 08, 2018 60.5 0.04 0.09
SBUX 180608C00061000 C Jun 08, 2018 61.0 0.02 0.07
SBUX 180608C00061500 C Jun 08, 2018 61.5 0.00 0.09
SBUX 180608C00062000 C Jun 08, 2018 62.0 0.00 0.06
SBUX 180608C00063000 C Jun 08, 2018 63.0 0.00 0.05
SBUX 180608C00064000 C Jun 08, 2018 64.0 0.00 0.01
SBUX 180608C00065000 C Jun 08, 2018 65.0 0.00 0.04
SBUX 180608C00066000 C Jun 08, 2018 66.0 0.00 0.05
SBUX 180608P00050000 P Jun 08, 2018 50.0 0.01 0.06
SBUX 180608P00051000 P Jun 08, 2018 51.0 0.01 0.05
SBUX 180608P00052000 P Jun 08, 2018 52.0 0.03 0.09
SBUX 180608P00052500 P Jun 08, 2018 52.5 0.03 0.07
SBUX 180608P00053000 P Jun 08, 2018 53.0 0.05 0.08
SBUX 180608P00053500 P Jun 08, 2018 53.5 0.06 0.10
SBUX 180608P00054000 P Jun 08, 2018 54.0 0.08 0.12
SBUX 180608P00054500 P Jun 08, 2018 54.5 0.12 0.15
SBUX 180608P00055000 P Jun 08, 2018 55.0 0.16 0.19
SBUX 180608P00055500 P Jun 08, 2018 55.5 0.24 0.27
SBUX 180608P00056000 P Jun 08, 2018 56.0 0.34 0.36
SBUX 180608P00056500 P Jun 08, 2018 56.5 0.47 0.50
SBUX 180608P00057000 P Jun 08, 2018 57.0 0.66 0.68
SBUX 180608P00057500 P Jun 08, 2018 57.5 0.90 0.93
SBUX 180608P00058000 P Jun 08, 2018 58.0 1.17 1.23
SBUX 180608P00058500 P Jun 08, 2018 58.5 1.53 1.58
SBUX 180608P00059000 P Jun 08, 2018 59.0 1.93 1.98
SBUX 180608P00059500 P Jun 08, 2018 59.5 2.24 2.46
SBUX 180608P00060000 P Jun 08, 2018 60.0 2.79 2.94
SBUX 180608P00060500 P Jun 08, 2018 60.5 2.90 3.50
SBUX 180608P00061000 P Jun 08, 2018 61.0 3.70 3.95
SBUX 180608P00061500 P Jun 08, 2018 61.5 3.70 4.60
SBUX 180608P00062000 P Jun 08, 2018 62.0 4.70 5.05
SBUX 180608P00063000 P Jun 08, 2018 63.0 5.70 5.90
SBUX 180608P00064000 P Jun 08, 2018 64.0 6.65 7.15
SBUX 180608P00065000 P Jun 08, 2018 65.0 7.50 8.05
SBUX 180608P00066000 P Jun 08, 2018 66.0 8.50 9.15
SBUX 180615C00030000 C Jun 15, 2018 30.0 26.70 27.50
SBUX 180615C00035000 C Jun 15, 2018 35.0 22.10 22.35
SBUX 180615C00040000 C Jun 15, 2018 40.0 17.10 17.35
SBUX 180615C00045000 C Jun 15, 2018 45.0 12.15 12.80
SBUX 180615C00050000 C Jun 15, 2018 50.0 7.00 7.45
SBUX 180615C00052500 C Jun 15, 2018 52.5 4.80 4.90
SBUX 180615C00055000 C Jun 15, 2018 55.0 2.55 2.57
SBUX 180615C00057500 C Jun 15, 2018 57.5 0.79 0.83
SBUX 180615C00060000 C Jun 15, 2018 60.0 0.15 0.16
SBUX 180615C00062500 C Jun 15, 2018 62.5 0.03 0.04
SBUX 180615C00065000 C Jun 15, 2018 65.0 0.00 0.04
SBUX 180615C00067500 C Jun 15, 2018 67.5 0.00 0.01
SBUX 180615C00070000 C Jun 15, 2018 70.0 0.00 0.03
SBUX 180615C00072500 C Jun 15, 2018 72.5 0.00 0.01
SBUX 180615C00075000 C Jun 15, 2018 75.0 0.00 0.01
SBUX 180615C00080000 C Jun 15, 2018 80.0 0.00 0.01
SBUX 180615C00085000 C Jun 15, 2018 85.0 0.00 0.03
SBUX 180615P00030000 P Jun 15, 2018 30.0 0.00 0.03
SBUX 180615P00035000 P Jun 15, 2018 35.0 0.00 0.02
SBUX 180615P00040000 P Jun 15, 2018 40.0 0.00 0.03
SBUX 180615P00045000 P Jun 15, 2018 45.0 0.02 0.04
SBUX 180615P00050000 P Jun 15, 2018 50.0 0.03 0.05
SBUX 180615P00052500 P Jun 15, 2018 52.5 0.07 0.09
SBUX 180615P00055000 P Jun 15, 2018 55.0 0.25 0.28
SBUX 180615P00057500 P Jun 15, 2018 57.5 1.03 1.07
SBUX 180615P00060000 P Jun 15, 2018 60.0 2.86 2.91
SBUX 180615P00062500 P Jun 15, 2018 62.5 5.30 5.40
SBUX 180615P00065000 P Jun 15, 2018 65.0 7.75 8.05
SBUX 180615P00067500 P Jun 15, 2018 67.5 10.20 11.00
SBUX 180615P00070000 P Jun 15, 2018 70.0 12.70 13.50
SBUX 180615P00072500 P Jun 15, 2018 72.5 15.05 15.55
SBUX 180615P00075000 P Jun 15, 2018 75.0 17.25 18.60
SBUX 180615P00080000 P Jun 15, 2018 80.0 21.10 23.55
SBUX 180615P00085000 P Jun 15, 2018 85.0 27.05 28.60
SBUX 180622C00050000 C Jun 22, 2018 50.0 6.75 7.65
SBUX 180622C00051000 C Jun 22, 2018 51.0 5.65 6.50
SBUX 180622C00052000 C Jun 22, 2018 52.0 4.70 5.75
SBUX 180622C00052500 C Jun 22, 2018 52.5 4.40 5.05
SBUX 180622C00053000 C Jun 22, 2018 53.0 3.75 4.55
SBUX 180622C00053500 C Jun 22, 2018 53.5 3.85 4.05
SBUX 180622C00054000 C Jun 22, 2018 54.0 3.40 3.55
SBUX 180622C00054500 C Jun 22, 2018 54.5 2.82 3.15
SBUX 180622C00055000 C Jun 22, 2018 55.0 2.63 2.87
SBUX 180622C00055500 C Jun 22, 2018 55.5 2.21 2.32
SBUX 180622C00056000 C Jun 22, 2018 56.0 1.86 1.89
SBUX 180622C00056500 C Jun 22, 2018 56.5 1.51 1.55
SBUX 180622C00057000 C Jun 22, 2018 57.0 1.19 1.24
SBUX 180622C00057500 C Jun 22, 2018 57.5 0.93 0.97
SBUX 180622C00058000 C Jun 22, 2018 58.0 0.69 0.74
SBUX 180622C00058500 C Jun 22, 2018 58.5 0.50 0.55
SBUX 180622C00059000 C Jun 22, 2018 59.0 0.35 0.40
SBUX 180622C00059500 C Jun 22, 2018 59.5 0.24 0.28
SBUX 180622C00060000 C Jun 22, 2018 60.0 0.16 0.20
SBUX 180622C00060500 C Jun 22, 2018 60.5 0.11 0.15
SBUX 180622C00061000 C Jun 22, 2018 61.0 0.08 0.13
SBUX 180622C00061500 C Jun 22, 2018 61.5 0.05 0.12
SBUX 180622C00062000 C Jun 22, 2018 62.0 0.00 0.09
SBUX 180622C00063000 C Jun 22, 2018 63.0 0.00 0.10
SBUX 180622C00064000 C Jun 22, 2018 64.0 0.00 0.09
SBUX 180622P00050000 P Jun 22, 2018 50.0 0.04 0.11
SBUX 180622P00051000 P Jun 22, 2018 51.0 0.05 0.12
SBUX 180622P00052000 P Jun 22, 2018 52.0 0.08 0.13
SBUX 180622P00052500 P Jun 22, 2018 52.5 0.10 0.14
SBUX 180622P00053000 P Jun 22, 2018 53.0 0.12 0.15
SBUX 180622P00053500 P Jun 22, 2018 53.5 0.16 0.18
SBUX 180622P00054000 P Jun 22, 2018 54.0 0.20 0.23
SBUX 180622P00054500 P Jun 22, 2018 54.5 0.26 0.29
SBUX 180622P00055000 P Jun 22, 2018 55.0 0.33 0.36
SBUX 180622P00055500 P Jun 22, 2018 55.5 0.43 0.46
SBUX 180622P00056000 P Jun 22, 2018 56.0 0.55 0.59
SBUX 180622P00056500 P Jun 22, 2018 56.5 0.70 0.74
SBUX 180622P00057000 P Jun 22, 2018 57.0 0.89 0.93
SBUX 180622P00057500 P Jun 22, 2018 57.5 1.12 1.16
SBUX 180622P00058000 P Jun 22, 2018 58.0 1.39 1.43
SBUX 180622P00058500 P Jun 22, 2018 58.5 1.70 1.76
SBUX 180622P00059000 P Jun 22, 2018 59.0 2.06 2.11
SBUX 180622P00059500 P Jun 22, 2018 59.5 2.46 2.51
SBUX 180622P00060000 P Jun 22, 2018 60.0 2.81 2.97
SBUX 180622P00060500 P Jun 22, 2018 60.5 3.25 3.85
SBUX 180622P00061000 P Jun 22, 2018 61.0 3.60 4.05
SBUX 180622P00061500 P Jun 22, 2018 61.5 3.85 4.45
SBUX 180622P00062000 P Jun 22, 2018 62.0 4.45 4.95
SBUX 180622P00063000 P Jun 22, 2018 63.0 5.70 5.95
SBUX 180622P00064000 P Jun 22, 2018 64.0 6.70 6.95
SBUX 180629C00050000 C Jun 29, 2018 50.0 6.95 7.80
SBUX 180629C00051000 C Jun 29, 2018 51.0 5.70 6.70
SBUX 180629C00052000 C Jun 29, 2018 52.0 4.85 5.60
SBUX 180629C00053000 C Jun 29, 2018 53.0 4.45 4.60
SBUX 180629C00054000 C Jun 29, 2018 54.0 3.35 3.65
SBUX 180629C00055000 C Jun 29, 2018 55.0 2.73 2.85
SBUX 180629C00056000 C Jun 29, 2018 56.0 1.99 2.03
SBUX 180629C00057000 C Jun 29, 2018 57.0 1.34 1.38
SBUX 180629C00058000 C Jun 29, 2018 58.0 0.81 0.86
SBUX 180629C00059000 C Jun 29, 2018 59.0 0.45 0.50
SBUX 180629C00060000 C Jun 29, 2018 60.0 0.23 0.27
SBUX 180629C00061000 C Jun 29, 2018 61.0 0.12 0.15
SBUX 180629C00062000 C Jun 29, 2018 62.0 0.06 0.12
SBUX 180629C00063000 C Jun 29, 2018 63.0 0.00 0.13
SBUX 180629C00064000 C Jun 29, 2018 64.0 0.00 0.09
SBUX 180629P00050000 P Jun 29, 2018 50.0 0.06 0.13
SBUX 180629P00051000 P Jun 29, 2018 51.0 0.08 0.13
SBUX 180629P00052000 P Jun 29, 2018 52.0 0.12 0.14
SBUX 180629P00053000 P Jun 29, 2018 53.0 0.18 0.20
SBUX 180629P00054000 P Jun 29, 2018 54.0 0.27 0.29
SBUX 180629P00055000 P Jun 29, 2018 55.0 0.42 0.44
SBUX 180629P00056000 P Jun 29, 2018 56.0 0.66 0.68
SBUX 180629P00057000 P Jun 29, 2018 57.0 1.00 1.03
SBUX 180629P00058000 P Jun 29, 2018 58.0 1.50 1.53
SBUX 180629P00059000 P Jun 29, 2018 59.0 2.13 2.18
SBUX 180629P00060000 P Jun 29, 2018 60.0 2.86 3.05
SBUX 180629P00061000 P Jun 29, 2018 61.0 3.35 4.45
SBUX 180629P00062000 P Jun 29, 2018 62.0 4.30 5.05
SBUX 180629P00063000 P Jun 29, 2018 63.0 5.30 6.20
SBUX 180629P00064000 P Jun 29, 2018 64.0 6.10 6.95
SBUX 180720C00035000 C Jul 20, 2018 35.0 20.65 23.50
SBUX 180720C00040000 C Jul 20, 2018 40.0 15.65 19.20
SBUX 180720C00045000 C Jul 20, 2018 45.0 11.00 13.55
SBUX 180720C00050000 C Jul 20, 2018 50.0 6.05 8.60
SBUX 180720C00052500 C Jul 20, 2018 52.5 5.15 5.25
SBUX 180720C00055000 C Jul 20, 2018 55.0 3.05 3.15
SBUX 180720C00057500 C Jul 20, 2018 57.5 1.40 1.43
SBUX 180720C00060000 C Jul 20, 2018 60.0 0.46 0.49
SBUX 180720C00062500 C Jul 20, 2018 62.5 0.12 0.14
SBUX 180720C00065000 C Jul 20, 2018 65.0 0.03 0.08
SBUX 180720C00067500 C Jul 20, 2018 67.5 0.00 0.05
SBUX 180720C00070000 C Jul 20, 2018 70.0 0.00 0.05
SBUX 180720C00075000 C Jul 20, 2018 75.0 0.00 0.03
SBUX 180720C00080000 C Jul 20, 2018 80.0 0.00 0.03
SBUX 180720P00035000 P Jul 20, 2018 35.0 0.00 0.04
SBUX 180720P00040000 P Jul 20, 2018 40.0 0.00 0.02
SBUX 180720P00045000 P Jul 20, 2018 45.0 0.03 0.08
SBUX 180720P00050000 P Jul 20, 2018 50.0 0.13 0.14
SBUX 180720P00052500 P Jul 20, 2018 52.5 0.27 0.29
SBUX 180720P00055000 P Jul 20, 2018 55.0 0.63 0.66
SBUX 180720P00057500 P Jul 20, 2018 57.5 1.48 1.50
SBUX 180720P00060000 P Jul 20, 2018 60.0 3.05 3.10
SBUX 180720P00062500 P Jul 20, 2018 62.5 4.30 6.40
SBUX 180720P00065000 P Jul 20, 2018 65.0 6.65 8.40
SBUX 180720P00067500 P Jul 20, 2018 67.5 9.35 11.10
SBUX 180720P00070000 P Jul 20, 2018 70.0 12.15 13.55
SBUX 180720P00075000 P Jul 20, 2018 75.0 16.70 18.55
SBUX 180720P00080000 P Jul 20, 2018 80.0 21.90 23.35
SBUX 180921C00030000 C Sep 21, 2018 30.0 25.85 28.95
SBUX 180921C00035000 C Sep 21, 2018 35.0 20.70 24.15
SBUX 180921C00040000 C Sep 21, 2018 40.0 15.85 19.15
SBUX 180921C00045000 C Sep 21, 2018 45.0 11.75 13.45
SBUX 180921C00050000 C Sep 21, 2018 50.0 7.55 9.35
SBUX 180921C00052500 C Sep 21, 2018 52.5 5.70 5.80
SBUX 180921C00055000 C Sep 21, 2018 55.0 3.85 3.95
SBUX 180921C00057500 C Sep 21, 2018 57.5 2.35 2.41
SBUX 180921C00060000 C Sep 21, 2018 60.0 1.28 1.32
SBUX 180921C00062500 C Sep 21, 2018 62.5 0.63 0.67
SBUX 180921C00065000 C Sep 21, 2018 65.0 0.28 0.30
SBUX 180921C00067500 C Sep 21, 2018 67.5 0.14 0.16
SBUX 180921C00070000 C Sep 21, 2018 70.0 0.05 0.10
SBUX 180921C00072500 C Sep 21, 2018 72.5 0.02 0.07
SBUX 180921C00075000 C Sep 21, 2018 75.0 0.00 0.05
SBUX 180921C00080000 C Sep 21, 2018 80.0 0.00 0.04
SBUX 180921C00085000 C Sep 21, 2018 85.0 0.00 0.03
SBUX 180921P00030000 P Sep 21, 2018 30.0 0.01 0.02
SBUX 180921P00035000 P Sep 21, 2018 35.0 0.00 0.06
SBUX 180921P00040000 P Sep 21, 2018 40.0 0.06 0.09
SBUX 180921P00045000 P Sep 21, 2018 45.0 0.16 0.19
SBUX 180921P00050000 P Sep 21, 2018 50.0 0.46 0.49
SBUX 180921P00052500 P Sep 21, 2018 52.5 0.84 0.86
SBUX 180921P00055000 P Sep 21, 2018 55.0 1.46 1.50
SBUX 180921P00057500 P Sep 21, 2018 57.5 2.46 2.51
SBUX 180921P00060000 P Sep 21, 2018 60.0 3.90 3.95
SBUX 180921P00062500 P Sep 21, 2018 62.5 5.75 5.85
SBUX 180921P00065000 P Sep 21, 2018 65.0 6.85 8.65
SBUX 180921P00067500 P Sep 21, 2018 67.5 8.55 12.10
SBUX 180921P00070000 P Sep 21, 2018 70.0 12.75 12.95
SBUX 180921P00072500 P Sep 21, 2018 72.5 14.10 16.65
SBUX 180921P00075000 P Sep 21, 2018 75.0 17.00 18.60
SBUX 180921P00080000 P Sep 21, 2018 80.0 21.20 24.45
SBUX 180921P00085000 P Sep 21, 2018 85.0 26.50 28.85
SBUX 181019C00035000 C Oct 19, 2018 35.0 20.75 24.10
SBUX 181019C00040000 C Oct 19, 2018 40.0 15.85 19.20
SBUX 181019C00045000 C Oct 19, 2018 45.0 10.90 14.45
SBUX 181019C00050000 C Oct 19, 2018 50.0 6.35 9.80
SBUX 181019C00052500 C Oct 19, 2018 52.5 5.70 6.40
SBUX 181019C00055000 C Oct 19, 2018 55.0 4.15 4.25
SBUX 181019C00057500 C Oct 19, 2018 57.5 2.68 2.73
SBUX 181019C00060000 C Oct 19, 2018 60.0 1.58 1.62
SBUX 181019C00062500 C Oct 19, 2018 62.5 0.85 0.87
SBUX 181019C00065000 C Oct 19, 2018 65.0 0.43 0.49
SBUX 181019C00067500 C Oct 19, 2018 67.5 0.21 0.25
SBUX 181019C00070000 C Oct 19, 2018 70.0 0.11 0.15
SBUX 181019C00075000 C Oct 19, 2018 75.0 0.02 0.07
SBUX 181019P00035000 P Oct 19, 2018 35.0 0.03 0.07
SBUX 181019P00040000 P Oct 19, 2018 40.0 0.08 0.13
SBUX 181019P00045000 P Oct 19, 2018 45.0 0.22 0.24
SBUX 181019P00050000 P Oct 19, 2018 50.0 0.59 0.63
SBUX 181019P00052500 P Oct 19, 2018 52.5 1.00 1.05
SBUX 181019P00055000 P Oct 19, 2018 55.0 1.67 1.73
SBUX 181019P00057500 P Oct 19, 2018 57.5 2.69 2.74
SBUX 181019P00060000 P Oct 19, 2018 60.0 4.05 4.15
SBUX 181019P00062500 P Oct 19, 2018 62.5 5.60 6.35
SBUX 181019P00065000 P Oct 19, 2018 65.0 6.85 9.60
SBUX 181019P00067500 P Oct 19, 2018 67.5 9.60 11.70
SBUX 181019P00070000 P Oct 19, 2018 70.0 11.55 13.75
SBUX 181019P00075000 P Oct 19, 2018 75.0 17.05 18.70
SBUX 190118C00030000 C Jan 18, 2019 30.0 26.35 29.15
SBUX 190118C00035000 C Jan 18, 2019 35.0 22.15 24.25
SBUX 190118C00040000 C Jan 18, 2019 40.0 16.05 18.00
SBUX 190118C00045000 C Jan 18, 2019 45.0 11.40 14.65
SBUX 190118C00050000 C Jan 18, 2019 50.0 7.85 9.55
SBUX 190118C00052500 C Jan 18, 2019 52.5 5.85 7.00
SBUX 190118C00055000 C Jan 18, 2019 55.0 5.10 5.20
SBUX 190118C00057500 C Jan 18, 2019 57.5 3.65 3.80
SBUX 190118C00060000 C Jan 18, 2019 60.0 2.54 2.63
SBUX 190118C00062500 C Jan 18, 2019 62.5 1.68 1.85
SBUX 190118C00065000 C Jan 18, 2019 65.0 1.08 1.16
SBUX 190118C00067500 C Jan 18, 2019 67.5 0.68 0.75
SBUX 190118C00070000 C Jan 18, 2019 70.0 0.44 0.48
SBUX 190118C00072500 C Jan 18, 2019 72.5 0.27 0.31
SBUX 190118C00075000 C Jan 18, 2019 75.0 0.17 0.21
SBUX 190118C00080000 C Jan 18, 2019 80.0 0.07 0.12
SBUX 190118C00085000 C Jan 18, 2019 85.0 0.02 0.08
SBUX 190118C00090000 C Jan 18, 2019 90.0 0.00 0.06
SBUX 190118P00030000 P Jan 18, 2019 30.0 0.05 0.09
SBUX 190118P00035000 P Jan 18, 2019 35.0 0.10 0.15
SBUX 190118P00040000 P Jan 18, 2019 40.0 0.22 0.34
SBUX 190118P00045000 P Jan 18, 2019 45.0 0.50 0.70
SBUX 190118P00050000 P Jan 18, 2019 50.0 1.16 1.22
SBUX 190118P00052500 P Jan 18, 2019 52.5 1.73 1.87
SBUX 190118P00055000 P Jan 18, 2019 55.0 2.54 2.60
SBUX 190118P00057500 P Jan 18, 2019 57.5 3.60 3.70
SBUX 190118P00060000 P Jan 18, 2019 60.0 4.90 5.05
SBUX 190118P00062500 P Jan 18, 2019 62.5 6.55 6.70
SBUX 190118P00065000 P Jan 18, 2019 65.0 7.75 9.50
SBUX 190118P00067500 P Jan 18, 2019 67.5 9.00 12.25
SBUX 190118P00070000 P Jan 18, 2019 70.0 11.30 14.50
SBUX 190118P00072500 P Jan 18, 2019 72.5 13.60 17.60
SBUX 190118P00075000 P Jan 18, 2019 75.0 16.75 20.15
SBUX 190118P00080000 P Jan 18, 2019 80.0 21.25 24.80
SBUX 190118P00085000 P Jan 18, 2019 85.0 26.60 30.30
SBUX 190118P00090000 P Jan 18, 2019 90.0 31.75 34.10
SBUX 190621C00030000 C Jun 21, 2019 30.0 26.75 28.10
SBUX 190621C00035000 C Jun 21, 2019 35.0 21.75 23.65
SBUX 190621C00040000 C Jun 21, 2019 40.0 17.00 19.05
SBUX 190621C00045000 C Jun 21, 2019 45.0 12.80 14.35
SBUX 190621C00050000 C Jun 21, 2019 50.0 8.60 10.65
SBUX 190621C00052500 C Jun 21, 2019 52.5 6.90 8.85
SBUX 190621C00055000 C Jun 21, 2019 55.0 6.35 6.50
SBUX 190621C00057500 C Jun 21, 2019 57.5 4.95 5.15
SBUX 190621C00060000 C Jun 21, 2019 60.0 3.85 4.00
SBUX 190621C00062500 C Jun 21, 2019 62.5 2.91 3.05
SBUX 190621C00065000 C Jun 21, 2019 65.0 2.16 2.28
SBUX 190621C00067500 C Jun 21, 2019 67.5 1.58 1.68
SBUX 190621C00070000 C Jun 21, 2019 70.0 1.15 1.24
SBUX 190621C00075000 C Jun 21, 2019 75.0 0.59 0.67
SBUX 190621C00080000 C Jun 21, 2019 80.0 0.30 0.38
SBUX 190621C00085000 C Jun 21, 2019 85.0 0.16 0.24
SBUX 190621P00030000 P Jun 21, 2019 30.0 0.13 0.21
SBUX 190621P00035000 P Jun 21, 2019 35.0 0.28 0.53
SBUX 190621P00040000 P Jun 21, 2019 40.0 0.55 0.65
SBUX 190621P00045000 P Jun 21, 2019 45.0 1.10 1.19
SBUX 190621P00050000 P Jun 21, 2019 50.0 2.07 2.29
SBUX 190621P00052500 P Jun 21, 2019 52.5 2.79 2.89
SBUX 190621P00055000 P Jun 21, 2019 55.0 3.70 3.80
SBUX 190621P00057500 P Jun 21, 2019 57.5 4.75 4.95
SBUX 190621P00060000 P Jun 21, 2019 60.0 6.10 6.25
SBUX 190621P00062500 P Jun 21, 2019 62.5 7.60 7.75
SBUX 190621P00065000 P Jun 21, 2019 65.0 9.35 9.50
SBUX 190621P00067500 P Jun 21, 2019 67.5 10.45 12.30
SBUX 190621P00070000 P Jun 21, 2019 70.0 12.60 14.30
SBUX 190621P00075000 P Jun 21, 2019 75.0 17.30 18.60
SBUX 190621P00080000 P Jun 21, 2019 80.0 22.20 23.30
SBUX 190621P00085000 P Jun 21, 2019 85.0 27.40 28.30
SBUX 200117C00030000 C Jan 17, 2020 30.0 25.10 30.00
SBUX 200117C00035000 C Jan 17, 2020 35.0 22.65 23.75
SBUX 200117C00040000 C Jan 17, 2020 40.0 16.20 20.95
SBUX 200117C00045000 C Jan 17, 2020 45.0 14.00 15.50
SBUX 200117C00050000 C Jan 17, 2020 50.0 10.25 12.45
SBUX 200117C00052500 C Jan 17, 2020 52.5 9.25 9.50
SBUX 200117C00055000 C Jan 17, 2020 55.0 7.80 8.05
SBUX 200117C00057500 C Jan 17, 2020 57.5 6.50 6.75
SBUX 200117C00060000 C Jan 17, 2020 60.0 5.40 5.60
SBUX 200117C00062500 C Jan 17, 2020 62.5 4.40 4.60
SBUX 200117C00065000 C Jan 17, 2020 65.0 3.55 3.80
SBUX 200117C00067500 C Jan 17, 2020 67.5 2.86 3.05
SBUX 200117C00070000 C Jan 17, 2020 70.0 2.27 2.44
SBUX 200117C00075000 C Jan 17, 2020 75.0 1.45 1.58
SBUX 200117C00080000 C Jan 17, 2020 80.0 0.89 1.18
SBUX 200117C00085000 C Jan 17, 2020 85.0 0.56 0.68
SBUX 200117C00090000 C Jan 17, 2020 90.0 0.35 0.72
SBUX 200117P00030000 P Jan 17, 2020 30.0 0.31 0.50
SBUX 200117P00035000 P Jan 17, 2020 35.0 0.58 0.99
SBUX 200117P00040000 P Jan 17, 2020 40.0 1.08 1.20
SBUX 200117P00045000 P Jan 17, 2020 45.0 1.87 2.01
SBUX 200117P00050000 P Jan 17, 2020 50.0 3.10 3.25
SBUX 200117P00052500 P Jan 17, 2020 52.5 3.90 4.10
SBUX 200117P00055000 P Jan 17, 2020 55.0 4.85 5.05
SBUX 200117P00057500 P Jan 17, 2020 57.5 6.00 6.20
SBUX 200117P00060000 P Jan 17, 2020 60.0 7.30 7.45
SBUX 200117P00062500 P Jan 17, 2020 62.5 8.70 8.95
SBUX 200117P00065000 P Jan 17, 2020 65.0 10.30 10.55
SBUX 200117P00067500 P Jan 17, 2020 67.5 12.10 12.30
SBUX 200117P00070000 P Jan 17, 2020 70.0 14.00 14.20
SBUX 200117P00075000 P Jan 17, 2020 75.0 17.15 19.45
SBUX 200117P00080000 P Jan 17, 2020 80.0 20.55 25.35
SBUX 200117P00085000 P Jan 17, 2020 85.0 25.80 30.20
SBUX 200117P00090000 P Jan 17, 2020 90.0 30.80 35.05
OPRA data is delayed 15 minutes.