Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-28)Premium Content

Starbucks Corporation (SBUX)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SBUX 140419C00040000 C 04/19/14 40.0 30.05 30.35
SBUX 140419C00045000 C 04/19/14 45.0 25.05 25.95
SBUX 140419C00050000 C 04/19/14 50.0 20.05 20.35
SBUX 140419C00055000 C 04/19/14 55.0 15.05 15.35
SBUX 140419C00060000 C 04/19/14 60.0 10.10 10.30
SBUX 140419C00062500 C 04/19/14 62.5 7.55 7.85
SBUX 140419C00064000 C 04/19/14 64.0 5.95 7.50
SBUX 140419C00064500 C 04/19/14 64.5 5.45 7.05
SBUX 140419C00065000 C 04/19/14 65.0 5.10 5.30
SBUX 140419C00065500 C 04/19/14 65.5 4.55 6.05
SBUX 140419C00066000 C 04/19/14 66.0 4.10 4.95
SBUX 140419C00066500 C 04/19/14 66.5 3.55 4.45
SBUX 140419C00067000 C 04/19/14 67.0 3.05 3.95
SBUX 140419C00067500 C 04/19/14 67.5 2.59 2.78
SBUX 140419C00068000 C 04/19/14 68.0 2.11 2.65
SBUX 140419C00068500 C 04/19/14 68.5 1.60 1.78
SBUX 140419C00069000 C 04/19/14 69.0 1.10 1.92
SBUX 140419C00069500 C 04/19/14 69.5 0.59 0.80
SBUX 140419C00070000 C 04/19/14 70.0 0.12 0.19
SBUX 140419C00070500 C 04/19/14 70.5 0.00 0.01
SBUX 140419C00071000 C 04/19/14 71.0 0.00 0.01
SBUX 140419C00071500 C 04/19/14 71.5 0.00 0.01
SBUX 140419C00072000 C 04/19/14 72.0 0.00 0.01
SBUX 140419C00072500 C 04/19/14 72.5 0.00 0.02
SBUX 140419C00073000 C 04/19/14 73.0 0.00 0.01
SBUX 140419C00073500 C 04/19/14 73.5 0.01 0.02
SBUX 140419C00074000 C 04/19/14 74.0 0.00 0.02
SBUX 140419C00074500 C 04/19/14 74.5 0.00 0.02
SBUX 140419C00075000 C 04/19/14 75.0 0.00 0.01
SBUX 140419C00076000 C 04/19/14 76.0 0.00 0.02
SBUX 140419C00077500 C 04/19/14 77.5 0.00 0.01
SBUX 140419C00079000 C 04/19/14 79.0 0.00 0.02
SBUX 140419C00080000 C 04/19/14 80.0 0.00 0.01
SBUX 140419C00081000 C 04/19/14 81.0 0.00 0.02
SBUX 140419C00082500 C 04/19/14 82.5 0.00 0.01
SBUX 140419C00085000 C 04/19/14 85.0 0.00 0.01
SBUX 140419C00087500 C 04/19/14 87.5 0.00 0.02
SBUX 140419C00090000 C 04/19/14 90.0 0.00 0.01
SBUX 140419C00095000 C 04/19/14 95.0 0.00 0.02
SBUX 140419C00100000 C 04/19/14 100.0 0.00 0.01
SBUX 140419P00040000 P 04/19/14 40.0 0.00 0.01
SBUX 140419P00045000 P 04/19/14 45.0 0.00 0.01
SBUX 140419P00050000 P 04/19/14 50.0 0.00 0.01
SBUX 140419P00055000 P 04/19/14 55.0 0.00 0.01
SBUX 140419P00060000 P 04/19/14 60.0 0.00 0.01
SBUX 140419P00062500 P 04/19/14 62.5 0.00 0.01
SBUX 140419P00064000 P 04/19/14 64.0 0.00 0.01
SBUX 140419P00064500 P 04/19/14 64.5 0.00 0.01
SBUX 140419P00065000 P 04/19/14 65.0 0.00 0.01
SBUX 140419P00065500 P 04/19/14 65.5 0.00 0.01
SBUX 140419P00066000 P 04/19/14 66.0 0.00 0.01
SBUX 140419P00066500 P 04/19/14 66.5 0.00 0.01
SBUX 140419P00067000 P 04/19/14 67.0 0.00 0.01
SBUX 140419P00067500 P 04/19/14 67.5 0.00 0.01
SBUX 140419P00068000 P 04/19/14 68.0 0.00 0.02
SBUX 140419P00068500 P 04/19/14 68.5 0.00 0.02
SBUX 140419P00069000 P 04/19/14 69.0 0.00 0.02
SBUX 140419P00069500 P 04/19/14 69.5 0.00 0.02
SBUX 140419P00070000 P 04/19/14 70.0 0.00 0.03
SBUX 140419P00070500 P 04/19/14 70.5 0.30 0.39
SBUX 140419P00071000 P 04/19/14 71.0 0.72 0.91
SBUX 140419P00071500 P 04/19/14 71.5 1.24 1.43
SBUX 140419P00072000 P 04/19/14 72.0 1.74 1.92
SBUX 140419P00072500 P 04/19/14 72.5 2.27 2.42
SBUX 140419P00073000 P 04/19/14 73.0 2.67 2.91
SBUX 140419P00073500 P 04/19/14 73.5 2.59 3.40
SBUX 140419P00074000 P 04/19/14 74.0 3.05 3.95
SBUX 140419P00074500 P 04/19/14 74.5 3.55 4.45
SBUX 140419P00075000 P 04/19/14 75.0 4.70 4.90
SBUX 140419P00076000 P 04/19/14 76.0 4.50 5.95
SBUX 140419P00077500 P 04/19/14 77.5 7.20 7.45
SBUX 140419P00079000 P 04/19/14 79.0 7.45 8.95
SBUX 140419P00080000 P 04/19/14 80.0 9.55 9.90
SBUX 140419P00081000 P 04/19/14 81.0 8.95 10.95
SBUX 140419P00082500 P 04/19/14 82.5 11.85 12.45
SBUX 140419P00085000 P 04/19/14 85.0 13.50 14.95
SBUX 140419P00087500 P 04/19/14 87.5 15.80 17.50
SBUX 140419P00090000 P 04/19/14 90.0 18.20 19.95
SBUX 140419P00095000 P 04/19/14 95.0 23.00 25.30
SBUX 140419P00100000 P 04/19/14 100.0 27.90 30.75
SBUX 140425C00049000 C 04/25/14 49.0 19.80 23.60
SBUX 140425C00050000 C 04/25/14 50.0 18.85 22.65
SBUX 140425C00052500 C 04/25/14 52.5 16.30 20.10
SBUX 140425C00055000 C 04/25/14 55.0 13.80 17.65
SBUX 140425C00057500 C 04/25/14 57.5 11.40 15.15
SBUX 140425C00060000 C 04/25/14 60.0 9.05 12.25
SBUX 140425C00062500 C 04/25/14 62.5 6.70 10.20
SBUX 140425C00063000 C 04/25/14 63.0 6.00 9.70
SBUX 140425C00063500 C 04/25/14 63.5 6.70 7.55
SBUX 140425C00064000 C 04/25/14 64.0 6.25 7.35
SBUX 140425C00064500 C 04/25/14 64.5 5.75 6.60
SBUX 140425C00065000 C 04/25/14 65.0 5.30 5.85
SBUX 140425C00065500 C 04/25/14 65.5 4.85 5.65
SBUX 140425C00066000 C 04/25/14 66.0 4.45 5.00
SBUX 140425C00066500 C 04/25/14 66.5 4.00 4.30
SBUX 140425C00067000 C 04/25/14 67.0 3.60 3.80
SBUX 140425C00067500 C 04/25/14 67.5 3.20 3.35
SBUX 140425C00068000 C 04/25/14 68.0 2.84 2.93
SBUX 140425C00068500 C 04/25/14 68.5 2.49 2.57
SBUX 140425C00069000 C 04/25/14 69.0 2.16 2.23
SBUX 140425C00069500 C 04/25/14 69.5 1.86 1.92
SBUX 140425C00070000 C 04/25/14 70.0 1.58 1.64
SBUX 140425C00070500 C 04/25/14 70.5 1.33 1.39
SBUX 140425C00071000 C 04/25/14 71.0 1.11 1.17
SBUX 140425C00071500 C 04/25/14 71.5 0.92 0.97
SBUX 140425C00072000 C 04/25/14 72.0 0.75 0.80
SBUX 140425C00072500 C 04/25/14 72.5 0.61 0.64
SBUX 140425C00073000 C 04/25/14 73.0 0.49 0.53
SBUX 140425C00073500 C 04/25/14 73.5 0.39 0.43
SBUX 140425C00074000 C 04/25/14 74.0 0.31 0.34
SBUX 140425C00074500 C 04/25/14 74.5 0.24 0.30
SBUX 140425C00075000 C 04/25/14 75.0 0.19 0.21
SBUX 140425C00076000 C 04/25/14 76.0 0.11 0.21
SBUX 140425C00077000 C 04/25/14 77.0 0.07 0.12
SBUX 140425C00078000 C 04/25/14 78.0 0.03 0.10
SBUX 140425C00079000 C 04/25/14 79.0 0.01 0.08
SBUX 140425C00080000 C 04/25/14 80.0 0.00 0.06
SBUX 140425C00081000 C 04/25/14 81.0 0.00 0.06
SBUX 140425C00085000 C 04/25/14 85.0 0.00 0.03
SBUX 140425C00090000 C 04/25/14 90.0 0.00 0.03
SBUX 140425C00095000 C 04/25/14 95.0 0.00 0.02
SBUX 140425C00100000 C 04/25/14 100.0 0.00 0.02
SBUX 140425C00105000 C 04/25/14 105.0 0.00 0.02
SBUX 140425P00049000 P 04/25/14 49.0 0.00 0.02
SBUX 140425P00050000 P 04/25/14 50.0 0.00 0.02
SBUX 140425P00052500 P 04/25/14 52.5 0.00 0.02
SBUX 140425P00055000 P 04/25/14 55.0 0.00 0.03
SBUX 140425P00057500 P 04/25/14 57.5 0.00 0.03
SBUX 140425P00060000 P 04/25/14 60.0 0.00 0.04
SBUX 140425P00062500 P 04/25/14 62.5 0.00 0.10
SBUX 140425P00063000 P 04/25/14 63.0 0.00 0.12
SBUX 140425P00063500 P 04/25/14 63.5 0.10 0.13
SBUX 140425P00064000 P 04/25/14 64.0 0.09 0.17
SBUX 140425P00064500 P 04/25/14 64.5 0.10 0.20
SBUX 140425P00065000 P 04/25/14 65.0 0.21 0.24
SBUX 140425P00065500 P 04/25/14 65.5 0.20 0.29
SBUX 140425P00066000 P 04/25/14 66.0 0.29 0.35
SBUX 140425P00066500 P 04/25/14 66.5 0.39 0.42
SBUX 140425P00067000 P 04/25/14 67.0 0.40 0.51
SBUX 140425P00067500 P 04/25/14 67.5 0.58 0.62
SBUX 140425P00068000 P 04/25/14 68.0 0.71 0.74
SBUX 140425P00068500 P 04/25/14 68.5 0.84 0.88
SBUX 140425P00069000 P 04/25/14 69.0 1.01 1.05
SBUX 140425P00069500 P 04/25/14 69.5 1.20 1.25
SBUX 140425P00070000 P 04/25/14 70.0 1.42 1.47
SBUX 140425P00070500 P 04/25/14 70.5 1.66 1.72
SBUX 140425P00071000 P 04/25/14 71.0 1.94 2.01
SBUX 140425P00071500 P 04/25/14 71.5 2.23 2.30
SBUX 140425P00072000 P 04/25/14 72.0 2.50 2.64
SBUX 140425P00072500 P 04/25/14 72.5 2.88 2.99
SBUX 140425P00073000 P 04/25/14 73.0 3.05 3.40
SBUX 140425P00073500 P 04/25/14 73.5 3.60 3.80
SBUX 140425P00074000 P 04/25/14 74.0 4.00 4.20
SBUX 140425P00074500 P 04/25/14 74.5 4.30 4.65
SBUX 140425P00075000 P 04/25/14 75.0 4.80 5.10
SBUX 140425P00076000 P 04/25/14 76.0 5.25 6.00
SBUX 140425P00077000 P 04/25/14 77.0 6.15 7.00
SBUX 140425P00078000 P 04/25/14 78.0 6.85 7.95
SBUX 140425P00079000 P 04/25/14 79.0 8.10 8.95
SBUX 140425P00080000 P 04/25/14 80.0 9.10 9.95
SBUX 140425P00081000 P 04/25/14 81.0 10.10 11.00
SBUX 140425P00085000 P 04/25/14 85.0 12.40 16.15
SBUX 140425P00090000 P 04/25/14 90.0 17.40 21.20
SBUX 140425P00095000 P 04/25/14 95.0 22.40 26.25
SBUX 140425P00100000 P 04/25/14 100.0 27.40 31.25
SBUX 140425P00105000 P 04/25/14 105.0 32.40 36.20
SBUX 140517C00040000 C 05/17/14 40.0 29.45 32.65
SBUX 140517C00045000 C 05/17/14 45.0 24.45 27.45
SBUX 140517C00050000 C 05/17/14 50.0 20.10 21.55
SBUX 140517C00055000 C 05/17/14 55.0 15.10 16.50
SBUX 140517C00060000 C 05/17/14 60.0 10.20 11.00
SBUX 140517C00062500 C 05/17/14 62.5 7.80 8.60
SBUX 140517C00065000 C 05/17/14 65.0 5.50 6.10
SBUX 140517C00067500 C 05/17/14 67.5 3.50 3.65
SBUX 140517C00070000 C 05/17/14 70.0 2.00 2.06
SBUX 140517C00072500 C 05/17/14 72.5 1.00 1.03
SBUX 140517C00075000 C 05/17/14 75.0 0.45 0.47
SBUX 140517C00077500 C 05/17/14 77.5 0.19 0.22
SBUX 140517C00080000 C 05/17/14 80.0 0.08 0.11
SBUX 140517C00082500 C 05/17/14 82.5 0.03 0.08
SBUX 140517C00085000 C 05/17/14 85.0 0.01 0.06
SBUX 140517C00090000 C 05/17/14 90.0 0.00 0.03
SBUX 140517C00095000 C 05/17/14 95.0 0.00 0.03
SBUX 140517C00100000 C 05/17/14 100.0 0.00 0.03
SBUX 140517C00105000 C 05/17/14 105.0 0.00 0.02
SBUX 140517P00040000 P 05/17/14 40.0 0.00 0.02
SBUX 140517P00045000 P 05/17/14 45.0 0.00 0.03
SBUX 140517P00050000 P 05/17/14 50.0 0.00 0.03
SBUX 140517P00055000 P 05/17/14 55.0 0.03 0.07
SBUX 140517P00060000 P 05/17/14 60.0 0.12 0.14
SBUX 140517P00062500 P 05/17/14 62.5 0.23 0.27
SBUX 140517P00065000 P 05/17/14 65.0 0.50 0.53
SBUX 140517P00067500 P 05/17/14 67.5 1.05 1.08
SBUX 140517P00070000 P 05/17/14 70.0 2.02 2.08
SBUX 140517P00072500 P 05/17/14 72.5 3.50 3.60
SBUX 140517P00075000 P 05/17/14 75.0 5.45 5.60
SBUX 140517P00077500 P 05/17/14 77.5 7.30 7.85
SBUX 140517P00080000 P 05/17/14 80.0 9.40 10.25
SBUX 140517P00082500 P 05/17/14 82.5 11.85 12.75
SBUX 140517P00085000 P 05/17/14 85.0 13.75 15.15
SBUX 140517P00090000 P 05/17/14 90.0 18.75 20.15
SBUX 140517P00095000 P 05/17/14 95.0 23.15 26.20
SBUX 140517P00100000 P 05/17/14 100.0 28.65 30.35
SBUX 140517P00105000 P 05/17/14 105.0 32.75 36.25
SBUX 140621C00050000 C 06/21/14 50.0 20.05 21.50
SBUX 140621C00055000 C 06/21/14 55.0 15.00 16.50
SBUX 140621C00060000 C 06/21/14 60.0 10.15 11.40
SBUX 140621C00062500 C 06/21/14 62.5 8.00 9.05
SBUX 140621C00065000 C 06/21/14 65.0 5.90 6.10
SBUX 140621C00067500 C 06/21/14 67.5 4.05 4.20
SBUX 140621C00070000 C 06/21/14 70.0 2.64 2.70
SBUX 140621C00072500 C 06/21/14 72.5 1.57 1.63
SBUX 140621C00075000 C 06/21/14 75.0 0.88 0.91
SBUX 140621C00077500 C 06/21/14 77.5 0.47 0.51
SBUX 140621C00080000 C 06/21/14 80.0 0.24 0.28
SBUX 140621C00082500 C 06/21/14 82.5 0.12 0.17
SBUX 140621C00085000 C 06/21/14 85.0 0.06 0.12
SBUX 140621C00090000 C 06/21/14 90.0 0.01 0.05
SBUX 140621C00095000 C 06/21/14 95.0 0.00 0.04
SBUX 140621C00100000 C 06/21/14 100.0 0.00 0.03
SBUX 140621C00105000 C 06/21/14 105.0 0.00 0.03
SBUX 140621P00050000 P 06/21/14 50.0 0.03 0.06
SBUX 140621P00055000 P 06/21/14 55.0 0.08 0.14
SBUX 140621P00060000 P 06/21/14 60.0 0.29 0.33
SBUX 140621P00062500 P 06/21/14 62.5 0.52 0.56
SBUX 140621P00065000 P 06/21/14 65.0 0.94 0.98
SBUX 140621P00067500 P 06/21/14 67.5 1.61 1.66
SBUX 140621P00070000 P 06/21/14 70.0 2.65 2.71
SBUX 140621P00072500 P 06/21/14 72.5 4.05 4.15
SBUX 140621P00075000 P 06/21/14 75.0 5.80 6.00
SBUX 140621P00077500 P 06/21/14 77.5 7.75 8.10
SBUX 140621P00080000 P 06/21/14 80.0 9.55 10.40
SBUX 140621P00082500 P 06/21/14 82.5 11.40 12.80
SBUX 140621P00085000 P 06/21/14 85.0 13.75 15.35
SBUX 140621P00090000 P 06/21/14 90.0 18.75 20.15
SBUX 140621P00095000 P 06/21/14 95.0 23.10 25.90
SBUX 140621P00100000 P 06/21/14 100.0 27.95 30.90
SBUX 140621P00105000 P 06/21/14 105.0 32.65 35.90
SBUX 140719C00045000 C 07/19/14 45.0 25.05 26.55
SBUX 140719C00050000 C 07/19/14 50.0 20.10 21.75
SBUX 140719C00055000 C 07/19/14 55.0 15.15 16.60
SBUX 140719C00060000 C 07/19/14 60.0 10.35 11.55
SBUX 140719C00062500 C 07/19/14 62.5 8.25 8.90
SBUX 140719C00065000 C 07/19/14 65.0 6.20 6.35
SBUX 140719C00067500 C 07/19/14 67.5 4.50 4.60
SBUX 140719C00070000 C 07/19/14 70.0 3.05 3.15
SBUX 140719C00072500 C 07/19/14 72.5 1.97 2.03
SBUX 140719C00075000 C 07/19/14 75.0 1.19 1.24
SBUX 140719C00077500 C 07/19/14 77.5 0.69 0.74
SBUX 140719C00080000 C 07/19/14 80.0 0.41 0.43
SBUX 140719C00082500 C 07/19/14 82.5 0.22 0.28
SBUX 140719C00085000 C 07/19/14 85.0 0.13 0.18
SBUX 140719C00087500 C 07/19/14 87.5 0.07 0.13
SBUX 140719C00090000 C 07/19/14 90.0 0.07 0.10
SBUX 140719C00095000 C 07/19/14 95.0 0.03 0.05
SBUX 140719C00100000 C 07/19/14 100.0 0.00 0.04
SBUX 140719C00105000 C 07/19/14 105.0 0.00 0.03
SBUX 140719C00110000 C 07/19/14 110.0 0.00 0.03
SBUX 140719P00045000 P 07/19/14 45.0 0.00 0.04
SBUX 140719P00050000 P 07/19/14 50.0 0.04 0.09
SBUX 140719P00055000 P 07/19/14 55.0 0.14 0.19
SBUX 140719P00060000 P 07/19/14 60.0 0.44 0.49
SBUX 140719P00062500 P 07/19/14 62.5 0.74 0.78
SBUX 140719P00065000 P 07/19/14 65.0 1.24 1.27
SBUX 140719P00067500 P 07/19/14 67.5 1.97 2.03
SBUX 140719P00070000 P 07/19/14 70.0 3.05 3.10
SBUX 140719P00072500 P 07/19/14 72.5 4.40 4.50
SBUX 140719P00075000 P 07/19/14 75.0 6.10 6.25
SBUX 140719P00077500 P 07/19/14 77.5 7.95 8.25
SBUX 140719P00080000 P 07/19/14 80.0 9.70 10.55
SBUX 140719P00082500 P 07/19/14 82.5 11.45 12.90
SBUX 140719P00085000 P 07/19/14 85.0 13.55 15.30
SBUX 140719P00087500 P 07/19/14 87.5 16.25 17.75
SBUX 140719P00090000 P 07/19/14 90.0 18.80 20.25
SBUX 140719P00095000 P 07/19/14 95.0 23.45 25.60
SBUX 140719P00100000 P 07/19/14 100.0 28.55 30.40
SBUX 140719P00105000 P 07/19/14 105.0 33.60 35.40
SBUX 140719P00110000 P 07/19/14 110.0 37.65 41.25
SBUX 141018C00050000 C 10/18/14 50.0 20.15 21.40
SBUX 141018C00055000 C 10/18/14 55.0 15.25 16.80
SBUX 141018C00060000 C 10/18/14 60.0 11.10 11.45
SBUX 141018C00062500 C 10/18/14 62.5 9.10 9.50
SBUX 141018C00065000 C 10/18/14 65.0 7.30 7.45
SBUX 141018C00067500 C 10/18/14 67.5 5.70 5.85
SBUX 141018C00070000 C 10/18/14 70.0 4.35 4.45
SBUX 141018C00072500 C 10/18/14 72.5 3.25 3.35
SBUX 141018C00075000 C 10/18/14 75.0 2.37 2.45
SBUX 141018C00077500 C 10/18/14 77.5 1.70 1.76
SBUX 141018C00080000 C 10/18/14 80.0 1.19 1.25
SBUX 141018C00082500 C 10/18/14 82.5 0.82 0.88
SBUX 141018C00085000 C 10/18/14 85.0 0.57 0.63
SBUX 141018C00090000 C 10/18/14 90.0 0.27 0.32
SBUX 141018C00095000 C 10/18/14 95.0 0.13 0.18
SBUX 141018C00100000 C 10/18/14 100.0 0.06 0.11
SBUX 141018C00105000 C 10/18/14 105.0 0.01 0.08
SBUX 141018P00050000 P 10/18/14 50.0 0.24 0.30
SBUX 141018P00055000 P 10/18/14 55.0 0.52 0.59
SBUX 141018P00060000 P 10/18/14 60.0 1.17 1.23
SBUX 141018P00062500 P 10/18/14 62.5 1.69 1.76
SBUX 141018P00065000 P 10/18/14 65.0 2.39 2.47
SBUX 141018P00067500 P 10/18/14 67.5 3.30 3.40
SBUX 141018P00070000 P 10/18/14 70.0 4.45 4.55
SBUX 141018P00072500 P 10/18/14 72.5 5.80 5.95
SBUX 141018P00075000 P 10/18/14 75.0 7.40 7.55
SBUX 141018P00077500 P 10/18/14 77.5 9.20 9.40
SBUX 141018P00080000 P 10/18/14 80.0 11.20 11.40
SBUX 141018P00082500 P 10/18/14 82.5 13.20 13.55
SBUX 141018P00085000 P 10/18/14 85.0 14.75 15.80
SBUX 141018P00090000 P 10/18/14 90.0 19.10 20.50
SBUX 141018P00095000 P 10/18/14 95.0 23.80 25.60
SBUX 141018P00100000 P 10/18/14 100.0 28.70 30.45
SBUX 141018P00105000 P 10/18/14 105.0 33.55 36.20
SBUX 150117C00025000 C 01/17/15 25.0 44.00 47.60
SBUX 150117C00030000 C 01/17/15 30.0 39.00 42.60
SBUX 150117C00035000 C 01/17/15 35.0 34.95 36.10
SBUX 150117C00040000 C 01/17/15 40.0 30.05 31.35
SBUX 150117C00045000 C 01/17/15 45.0 25.15 26.40
SBUX 150117C00050000 C 01/17/15 50.0 20.35 21.65
SBUX 150117C00052500 C 01/17/15 52.5 18.05 18.30
SBUX 150117C00055000 C 01/17/15 55.0 15.75 16.80
SBUX 150117C00057500 C 01/17/15 57.5 13.80 14.10
SBUX 150117C00060000 C 01/17/15 60.0 11.80 12.20
SBUX 150117C00062500 C 01/17/15 62.5 9.95 10.20
SBUX 150117C00065000 C 01/17/15 65.0 8.30 8.40
SBUX 150117C00067500 C 01/17/15 67.5 6.75 6.90
SBUX 150117C00070000 C 01/17/15 70.0 5.45 5.60
SBUX 150117C00072500 C 01/17/15 72.5 4.35 4.50
SBUX 150117C00075000 C 01/17/15 75.0 3.40 3.50
SBUX 150117C00077500 C 01/17/15 77.5 2.67 2.74
SBUX 150117C00080000 C 01/17/15 80.0 2.05 2.12
SBUX 150117C00082500 C 01/17/15 82.5 1.57 1.62
SBUX 150117C00085000 C 01/17/15 85.0 1.19 1.24
SBUX 150117C00087500 C 01/17/15 87.5 0.90 0.95
SBUX 150117C00090000 C 01/17/15 90.0 0.68 0.73
SBUX 150117C00095000 C 01/17/15 95.0 0.39 0.43
SBUX 150117C00100000 C 01/17/15 100.0 0.23 0.27
SBUX 150117C00105000 C 01/17/15 105.0 0.14 0.18
SBUX 150117C00110000 C 01/17/15 110.0 0.07 0.13
SBUX 150117C00115000 C 01/17/15 115.0 0.05 0.10
SBUX 150117C00120000 C 01/17/15 120.0 0.01 0.08
SBUX 150117P00025000 P 01/17/15 25.0 0.00 0.04
SBUX 150117P00030000 P 01/17/15 30.0 0.04 0.06
SBUX 150117P00035000 P 01/17/15 35.0 0.07 0.11
SBUX 150117P00040000 P 01/17/15 40.0 0.14 0.21
SBUX 150117P00045000 P 01/17/15 45.0 0.27 0.35
SBUX 150117P00050000 P 01/17/15 50.0 0.54 0.60
SBUX 150117P00052500 P 01/17/15 52.5 0.75 0.85
SBUX 150117P00055000 P 01/17/15 55.0 1.08 1.11
SBUX 150117P00057500 P 01/17/15 57.5 1.48 1.55
SBUX 150117P00060000 P 01/17/15 60.0 2.00 2.07
SBUX 150117P00062500 P 01/17/15 62.5 2.66 2.73
SBUX 150117P00065000 P 01/17/15 65.0 3.50 3.60
SBUX 150117P00067500 P 01/17/15 67.5 4.50 4.60
SBUX 150117P00070000 P 01/17/15 70.0 5.70 5.80
SBUX 150117P00072500 P 01/17/15 72.5 7.00 7.15
SBUX 150117P00075000 P 01/17/15 75.0 8.60 8.75
SBUX 150117P00077500 P 01/17/15 77.5 10.30 10.50
SBUX 150117P00080000 P 01/17/15 80.0 12.15 12.35
SBUX 150117P00082500 P 01/17/15 82.5 14.00 14.40
SBUX 150117P00085000 P 01/17/15 85.0 16.10 16.50
SBUX 150117P00087500 P 01/17/15 87.5 17.65 18.75
SBUX 150117P00090000 P 01/17/15 90.0 19.90 21.00
SBUX 150117P00095000 P 01/17/15 95.0 24.55 25.80
SBUX 150117P00100000 P 01/17/15 100.0 29.35 30.75
SBUX 150117P00105000 P 01/17/15 105.0 34.25 35.55
SBUX 150117P00110000 P 01/17/15 110.0 39.45 40.70
SBUX 150117P00115000 P 01/17/15 115.0 44.40 45.65
SBUX 150117P00120000 P 01/17/15 120.0 49.05 50.55
SBUX 160115C00035000 C 01/15/16 35.0 34.70 37.10
SBUX 160115C00040000 C 01/15/16 40.0 30.00 31.40
SBUX 160115C00045000 C 01/15/16 45.0 25.60 26.80
SBUX 160115C00050000 C 01/15/16 50.0 21.25 22.80
SBUX 160115C00055000 C 01/15/16 55.0 17.50 18.00
SBUX 160115C00060000 C 01/15/16 60.0 14.00 14.50
SBUX 160115C00062500 C 01/15/16 62.5 12.45 12.95
SBUX 160115C00065000 C 01/15/16 65.0 11.00 11.30
SBUX 160115C00067500 C 01/15/16 67.5 9.70 9.95
SBUX 160115C00070000 C 01/15/16 70.0 8.50 8.75
SBUX 160115C00072500 C 01/15/16 72.5 7.45 7.65
SBUX 160115C00075000 C 01/15/16 75.0 6.45 6.70
SBUX 160115C00077500 C 01/15/16 77.5 5.55 5.75
SBUX 160115C00080000 C 01/15/16 80.0 4.80 5.00
SBUX 160115C00082500 C 01/15/16 82.5 4.25 4.35
SBUX 160115C00085000 C 01/15/16 85.0 3.50 3.75
SBUX 160115C00087500 C 01/15/16 87.5 3.05 3.25
SBUX 160115C00090000 C 01/15/16 90.0 2.58 2.78
SBUX 160115C00095000 C 01/15/16 95.0 1.89 2.12
SBUX 160115C00100000 C 01/15/16 100.0 1.40 1.66
SBUX 160115C00105000 C 01/15/16 105.0 1.04 1.13
SBUX 160115C00110000 C 01/15/16 110.0 0.83 0.86
SBUX 160115C00115000 C 01/15/16 115.0 0.56 0.66
SBUX 160115P00035000 P 01/15/16 35.0 0.45 0.56
SBUX 160115P00040000 P 01/15/16 40.0 0.79 0.89
SBUX 160115P00045000 P 01/15/16 45.0 1.31 1.42
SBUX 160115P00050000 P 01/15/16 50.0 2.11 2.22
SBUX 160115P00055000 P 01/15/16 55.0 3.20 3.35
SBUX 160115P00060000 P 01/15/16 60.0 4.75 4.90
SBUX 160115P00062500 P 01/15/16 62.5 5.65 5.85
SBUX 160115P00065000 P 01/15/16 65.0 6.70 6.90
SBUX 160115P00067500 P 01/15/16 67.5 7.85 8.05
SBUX 160115P00070000 P 01/15/16 70.0 9.15 9.35
SBUX 160115P00072500 P 01/15/16 72.5 10.55 10.75
SBUX 160115P00075000 P 01/15/16 75.0 12.05 12.25
SBUX 160115P00077500 P 01/15/16 77.5 13.65 13.90
SBUX 160115P00080000 P 01/15/16 80.0 15.40 15.60
SBUX 160115P00082500 P 01/15/16 82.5 17.20 17.40
SBUX 160115P00085000 P 01/15/16 85.0 19.05 19.30
SBUX 160115P00087500 P 01/15/16 87.5 21.05 21.30
SBUX 160115P00090000 P 01/15/16 90.0 23.00 23.30
SBUX 160115P00095000 P 01/15/16 95.0 27.00 27.65
SBUX 160115P00100000 P 01/15/16 100.0 30.80 32.05
SBUX 160115P00105000 P 01/15/16 105.0 35.35 36.85
SBUX 160115P00110000 P 01/15/16 110.0 38.75 42.60
SBUX 160115P00115000 P 01/15/16 115.0 44.45 47.35

OPRA data is delayed 15 minutes.