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 (2014-08-29)Premium Content

Starbucks Corporation (SBUX)
As of Sep 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SBUX 140926C00052500 C 09/26/14 52.5 20.85 23.05
SBUX 140926C00055000 C 09/26/14 55.0 18.30 20.45
SBUX 140926C00057500 C 09/26/14 57.5 15.95 18.80
SBUX 140926C00060000 C 09/26/14 60.0 13.70 15.20
SBUX 140926C00062500 C 09/26/14 62.5 11.20 12.45
SBUX 140926C00065000 C 09/26/14 65.0 9.30 9.80
SBUX 140926C00067500 C 09/26/14 67.5 6.80 7.30
SBUX 140926C00068000 C 09/26/14 68.0 6.30 6.80
SBUX 140926C00068500 C 09/26/14 68.5 5.80 6.30
SBUX 140926C00069000 C 09/26/14 69.0 5.30 5.80
SBUX 140926C00069500 C 09/26/14 69.5 4.80 5.35
SBUX 140926C00070000 C 09/26/14 70.0 4.30 4.80
SBUX 140926C00070500 C 09/26/14 70.5 3.85 4.30
SBUX 140926C00071000 C 09/26/14 71.0 3.35 3.85
SBUX 140926C00071500 C 09/26/14 71.5 2.85 3.35
SBUX 140926C00072000 C 09/26/14 72.0 2.39 2.84
SBUX 140926C00072500 C 09/26/14 72.5 1.93 2.36
SBUX 140926C00073000 C 09/26/14 73.0 1.50 1.92
SBUX 140926C00073500 C 09/26/14 73.5 1.25 1.33
SBUX 140926C00074000 C 09/26/14 74.0 0.89 0.94
SBUX 140926C00074500 C 09/26/14 74.5 0.57 0.62
SBUX 140926C00075000 C 09/26/14 75.0 0.35 0.39
SBUX 140926C00076000 C 09/26/14 76.0 0.10 0.13
SBUX 140926C00077000 C 09/26/14 77.0 0.02 0.05
SBUX 140926C00078000 C 09/26/14 78.0 0.00 0.06
SBUX 140926C00079000 C 09/26/14 79.0 0.00 0.04
SBUX 140926C00080000 C 09/26/14 80.0 0.00 0.07
SBUX 140926C00081000 C 09/26/14 81.0 0.00 0.12
SBUX 140926C00082000 C 09/26/14 82.0 0.00 0.12
SBUX 140926C00083000 C 09/26/14 83.0 0.00 0.12
SBUX 140926C00084000 C 09/26/14 84.0 0.00 0.12
SBUX 140926C00085000 C 09/26/14 85.0 0.00 0.12
SBUX 140926C00086000 C 09/26/14 86.0 0.00 0.12
SBUX 140926C00087000 C 09/26/14 87.0 0.00 0.12
SBUX 140926C00088000 C 09/26/14 88.0 0.00 0.12
SBUX 140926C00089000 C 09/26/14 89.0 0.00 0.11
SBUX 140926C00090000 C 09/26/14 90.0 0.00 0.11
SBUX 140926C00091000 C 09/26/14 91.0 0.00 0.12
SBUX 140926C00092000 C 09/26/14 92.0 0.00 0.12
SBUX 140926C00093000 C 09/26/14 93.0 0.00 0.12
SBUX 140926C00095000 C 09/26/14 95.0 0.00 0.12
SBUX 140926C00100000 C 09/26/14 100.0 0.00 0.11
SBUX 140926C00105000 C 09/26/14 105.0 0.00 0.12
SBUX 140926C00110000 C 09/26/14 110.0 0.00 0.11
SBUX 140926P00052500 P 09/26/14 52.5 0.00 0.14
SBUX 140926P00055000 P 09/26/14 55.0 0.00 0.08
SBUX 140926P00057500 P 09/26/14 57.5 0.00 0.12
SBUX 140926P00060000 P 09/26/14 60.0 0.00 0.13
SBUX 140926P00062500 P 09/26/14 62.5 0.00 0.06
SBUX 140926P00065000 P 09/26/14 65.0 0.00 0.01
SBUX 140926P00067500 P 09/26/14 67.5 0.00 0.03
SBUX 140926P00068000 P 09/26/14 68.0 0.01 0.02
SBUX 140926P00068500 P 09/26/14 68.5 0.01 0.06
SBUX 140926P00069000 P 09/26/14 69.0 0.01 0.13
SBUX 140926P00069500 P 09/26/14 69.5 0.02 0.09
SBUX 140926P00070000 P 09/26/14 70.0 0.01 0.07
SBUX 140926P00070500 P 09/26/14 70.5 0.01 0.13
SBUX 140926P00071000 P 09/26/14 71.0 0.01 0.13
SBUX 140926P00071500 P 09/26/14 71.5 0.01 0.09
SBUX 140926P00072000 P 09/26/14 72.0 0.02 0.09
SBUX 140926P00072500 P 09/26/14 72.5 0.06 0.10
SBUX 140926P00073000 P 09/26/14 73.0 0.10 0.15
SBUX 140926P00073500 P 09/26/14 73.5 0.19 0.22
SBUX 140926P00074000 P 09/26/14 74.0 0.30 0.34
SBUX 140926P00074500 P 09/26/14 74.5 0.48 0.52
SBUX 140926P00075000 P 09/26/14 75.0 0.74 0.81
SBUX 140926P00076000 P 09/26/14 76.0 1.48 1.69
SBUX 140926P00077000 P 09/26/14 77.0 2.05 2.54
SBUX 140926P00078000 P 09/26/14 78.0 2.92 3.50
SBUX 140926P00079000 P 09/26/14 79.0 3.90 4.50
SBUX 140926P00080000 P 09/26/14 80.0 4.85 5.50
SBUX 140926P00081000 P 09/26/14 81.0 5.85 6.50
SBUX 140926P00082000 P 09/26/14 82.0 6.85 7.50
SBUX 140926P00083000 P 09/26/14 83.0 7.85 8.50
SBUX 140926P00084000 P 09/26/14 84.0 8.85 9.50
SBUX 140926P00085000 P 09/26/14 85.0 9.85 10.50
SBUX 140926P00086000 P 09/26/14 86.0 10.85 11.50
SBUX 140926P00087000 P 09/26/14 87.0 10.15 13.30
SBUX 140926P00088000 P 09/26/14 88.0 11.15 14.00
SBUX 140926P00089000 P 09/26/14 89.0 12.15 16.00
SBUX 140926P00090000 P 09/26/14 90.0 13.25 16.20
SBUX 140926P00091000 P 09/26/14 91.0 14.15 18.00
SBUX 140926P00092000 P 09/26/14 92.0 15.25 18.20
SBUX 140926P00093000 P 09/26/14 93.0 16.15 20.30
SBUX 140926P00095000 P 09/26/14 95.0 18.25 21.55
SBUX 140926P00100000 P 09/26/14 100.0 23.15 26.30
SBUX 140926P00105000 P 09/26/14 105.0 28.15 31.85
SBUX 140926P00110000 P 09/26/14 110.0 33.15 36.00
SBUX 141018C00050000 C 10/18/14 50.0 24.30 24.80
SBUX 141018C00055000 C 10/18/14 55.0 19.30 19.85
SBUX 141018C00060000 C 10/18/14 60.0 14.35 14.85
SBUX 141018C00062500 C 10/18/14 62.5 11.85 12.35
SBUX 141018C00065000 C 10/18/14 65.0 9.35 9.85
SBUX 141018C00067500 C 10/18/14 67.5 7.15 7.35
SBUX 141018C00068000 C 10/18/14 68.0 6.60 6.90
SBUX 141018C00068500 C 10/18/14 68.5 6.10 6.45
SBUX 141018C00069000 C 10/18/14 69.0 5.45 5.95
SBUX 141018C00069500 C 10/18/14 69.5 5.20 5.45
SBUX 141018C00070000 C 10/18/14 70.0 4.70 5.00
SBUX 141018C00070500 C 10/18/14 70.5 4.10 4.55
SBUX 141018C00071000 C 10/18/14 71.0 3.85 4.10
SBUX 141018C00071500 C 10/18/14 71.5 3.40 3.65
SBUX 141018C00072000 C 10/18/14 72.0 2.99 3.10
SBUX 141018C00072500 C 10/18/14 72.5 2.61 2.67
SBUX 141018C00073000 C 10/18/14 73.0 2.22 2.29
SBUX 141018C00073500 C 10/18/14 73.5 1.88 1.92
SBUX 141018C00074000 C 10/18/14 74.0 1.56 1.61
SBUX 141018C00074500 C 10/18/14 74.5 1.26 1.31
SBUX 141018C00075000 C 10/18/14 75.0 1.02 1.06
SBUX 141018C00076000 C 10/18/14 76.0 0.62 0.66
SBUX 141018C00077500 C 10/18/14 77.5 0.27 0.30
SBUX 141018C00079000 C 10/18/14 79.0 0.11 0.14
SBUX 141018C00080000 C 10/18/14 80.0 0.07 0.09
SBUX 141018C00081000 C 10/18/14 81.0 0.04 0.07
SBUX 141018C00082500 C 10/18/14 82.5 0.02 0.04
SBUX 141018C00084000 C 10/18/14 84.0 0.01 0.04
SBUX 141018C00085000 C 10/18/14 85.0 0.00 0.04
SBUX 141018C00086000 C 10/18/14 86.0 0.00 0.03
SBUX 141018C00087500 C 10/18/14 87.5 0.00 0.03
SBUX 141018C00089000 C 10/18/14 89.0 0.00 0.03
SBUX 141018C00090000 C 10/18/14 90.0 0.00 0.03
SBUX 141018C00091000 C 10/18/14 91.0 0.00 0.03
SBUX 141018C00094000 C 10/18/14 94.0 0.00 0.03
SBUX 141018C00095000 C 10/18/14 95.0 0.00 0.03
SBUX 141018C00096000 C 10/18/14 96.0 0.00 0.03
SBUX 141018C00099000 C 10/18/14 99.0 0.00 0.02
SBUX 141018C00100000 C 10/18/14 100.0 0.00 0.02
SBUX 141018C00101000 C 10/18/14 101.0 0.00 0.02
SBUX 141018C00105000 C 10/18/14 105.0 0.00 0.03
SBUX 141018P00050000 P 10/18/14 50.0 0.00 0.02
SBUX 141018P00055000 P 10/18/14 55.0 0.00 0.01
SBUX 141018P00060000 P 10/18/14 60.0 0.00 0.02
SBUX 141018P00062500 P 10/18/14 62.5 0.01 0.02
SBUX 141018P00065000 P 10/18/14 65.0 0.03 0.07
SBUX 141018P00067500 P 10/18/14 67.5 0.06 0.10
SBUX 141018P00068000 P 10/18/14 68.0 0.07 0.11
SBUX 141018P00068500 P 10/18/14 68.5 0.09 0.13
SBUX 141018P00069000 P 10/18/14 69.0 0.10 0.15
SBUX 141018P00069500 P 10/18/14 69.5 0.14 0.17
SBUX 141018P00070000 P 10/18/14 70.0 0.17 0.20
SBUX 141018P00070500 P 10/18/14 70.5 0.21 0.24
SBUX 141018P00071000 P 10/18/14 71.0 0.25 0.29
SBUX 141018P00071500 P 10/18/14 71.5 0.31 0.35
SBUX 141018P00072000 P 10/18/14 72.0 0.38 0.42
SBUX 141018P00072500 P 10/18/14 72.5 0.47 0.52
SBUX 141018P00073000 P 10/18/14 73.0 0.61 0.64
SBUX 141018P00073500 P 10/18/14 73.5 0.71 0.79
SBUX 141018P00074000 P 10/18/14 74.0 0.94 0.97
SBUX 141018P00074500 P 10/18/14 74.5 1.15 1.18
SBUX 141018P00075000 P 10/18/14 75.0 1.39 1.43
SBUX 141018P00076000 P 10/18/14 76.0 1.94 2.03
SBUX 141018P00077500 P 10/18/14 77.5 3.05 3.20
SBUX 141018P00079000 P 10/18/14 79.0 4.30 4.70
SBUX 141018P00080000 P 10/18/14 80.0 5.25 5.70
SBUX 141018P00081000 P 10/18/14 81.0 6.25 6.70
SBUX 141018P00082500 P 10/18/14 82.5 7.70 8.20
SBUX 141018P00084000 P 10/18/14 84.0 9.20 9.70
SBUX 141018P00085000 P 10/18/14 85.0 10.20 10.70
SBUX 141018P00086000 P 10/18/14 86.0 11.20 11.70
SBUX 141018P00087500 P 10/18/14 87.5 11.40 13.35
SBUX 141018P00089000 P 10/18/14 89.0 12.05 15.40
SBUX 141018P00090000 P 10/18/14 90.0 13.60 15.95
SBUX 141018P00091000 P 10/18/14 91.0 14.05 17.40
SBUX 141018P00094000 P 10/18/14 94.0 17.05 20.40
SBUX 141018P00095000 P 10/18/14 95.0 18.05 21.35
SBUX 141018P00096000 P 10/18/14 96.0 19.05 22.40
SBUX 141018P00099000 P 10/18/14 99.0 22.05 25.40
SBUX 141018P00100000 P 10/18/14 100.0 23.05 26.40
SBUX 141018P00101000 P 10/18/14 101.0 24.05 27.40
SBUX 141018P00105000 P 10/18/14 105.0 28.60 30.85
SBUX 141122C00060000 C 11/22/14 60.0 14.40 15.40
SBUX 141122C00065000 C 11/22/14 65.0 9.55 10.45
SBUX 141122C00067500 C 11/22/14 67.5 7.25 7.70
SBUX 141122C00070000 C 11/22/14 70.0 5.30 5.40
SBUX 141122C00072500 C 11/22/14 72.5 3.45 3.60
SBUX 141122C00075000 C 11/22/14 75.0 1.99 2.03
SBUX 141122C00077500 C 11/22/14 77.5 1.03 1.06
SBUX 141122C00080000 C 11/22/14 80.0 0.48 0.51
SBUX 141122C00082500 C 11/22/14 82.5 0.22 0.25
SBUX 141122C00085000 C 11/22/14 85.0 0.10 0.14
SBUX 141122C00087500 C 11/22/14 87.5 0.05 0.07
SBUX 141122C00090000 C 11/22/14 90.0 0.02 0.06
SBUX 141122C00095000 C 11/22/14 95.0 0.00 0.04
SBUX 141122C00100000 C 11/22/14 100.0 0.00 0.03
SBUX 141122C00105000 C 11/22/14 105.0 0.00 0.03
SBUX 141122C00110000 C 11/22/14 110.0 0.00 0.03
SBUX 141122C00115000 C 11/22/14 115.0 0.00 0.03
SBUX 141122P00060000 P 11/22/14 60.0 0.08 0.12
SBUX 141122P00065000 P 11/22/14 65.0 0.23 0.29
SBUX 141122P00067500 P 11/22/14 67.5 0.43 0.47
SBUX 141122P00070000 P 11/22/14 70.0 0.80 0.84
SBUX 141122P00072500 P 11/22/14 72.5 1.46 1.50
SBUX 141122P00075000 P 11/22/14 75.0 2.52 2.59
SBUX 141122P00077500 P 11/22/14 77.5 4.05 4.20
SBUX 141122P00080000 P 11/22/14 80.0 5.95 6.20
SBUX 141122P00082500 P 11/22/14 82.5 7.75 8.65
SBUX 141122P00085000 P 11/22/14 85.0 10.10 11.05
SBUX 141122P00087500 P 11/22/14 87.5 12.50 13.50
SBUX 141122P00090000 P 11/22/14 90.0 15.00 15.95
SBUX 141122P00095000 P 11/22/14 95.0 18.55 20.95
SBUX 141122P00100000 P 11/22/14 100.0 23.40 26.60
SBUX 141122P00105000 P 11/22/14 105.0 28.35 32.45
SBUX 141122P00110000 P 11/22/14 110.0 33.35 37.20
SBUX 141122P00115000 P 11/22/14 115.0 38.35 41.95
SBUX 141220C00070000 C 12/20/14 70.0 5.55 5.75
SBUX 141220C00072500 C 12/20/14 72.5 3.80 3.95
SBUX 141220C00075000 C 12/20/14 75.0 2.41 2.49
SBUX 141220C00080000 C 12/20/14 80.0 0.77 0.83
SBUX 141220C00085000 C 12/20/14 85.0 0.20 0.24
SBUX 141220P00070000 P 12/20/14 70.0 1.12 1.18
SBUX 141220P00072500 P 12/20/14 72.5 1.87 1.93
SBUX 141220P00075000 P 12/20/14 75.0 2.97 3.05
SBUX 141220P00080000 P 12/20/14 80.0 6.30 6.40
SBUX 141220P00085000 P 12/20/14 85.0 10.35 11.10
SBUX 150117C00025000 C 01/17/15 25.0 47.75 50.80
SBUX 150117C00030000 C 01/17/15 30.0 42.75 45.75
SBUX 150117C00035000 C 01/17/15 35.0 37.75 40.80
SBUX 150117C00040000 C 01/17/15 40.0 34.25 35.20
SBUX 150117C00045000 C 01/17/15 45.0 29.35 29.95
SBUX 150117C00050000 C 01/17/15 50.0 24.35 24.90
SBUX 150117C00052500 C 01/17/15 52.5 21.85 23.05
SBUX 150117C00055000 C 01/17/15 55.0 19.40 20.50
SBUX 150117C00057500 C 01/17/15 57.5 16.95 18.00
SBUX 150117C00060000 C 01/17/15 60.0 14.50 15.05
SBUX 150117C00062500 C 01/17/15 62.5 12.15 13.00
SBUX 150117C00065000 C 01/17/15 65.0 9.85 10.50
SBUX 150117C00067500 C 01/17/15 67.5 7.85 8.10
SBUX 150117C00070000 C 01/17/15 70.0 5.85 6.00
SBUX 150117C00072500 C 01/17/15 72.5 4.10 4.25
SBUX 150117C00075000 C 01/17/15 75.0 2.75 2.85
SBUX 150117C00077500 C 01/17/15 77.5 1.73 1.80
SBUX 150117C00080000 C 01/17/15 80.0 1.03 1.09
SBUX 150117C00082500 C 01/17/15 82.5 0.58 0.65
SBUX 150117C00085000 C 01/17/15 85.0 0.33 0.37
SBUX 150117C00087500 C 01/17/15 87.5 0.18 0.25
SBUX 150117C00090000 C 01/17/15 90.0 0.10 0.17
SBUX 150117C00095000 C 01/17/15 95.0 0.04 0.08
SBUX 150117C00100000 C 01/17/15 100.0 0.01 0.05
SBUX 150117C00105000 C 01/17/15 105.0 0.00 0.04
SBUX 150117C00110000 C 01/17/15 110.0 0.00 0.03
SBUX 150117C00115000 C 01/17/15 115.0 0.00 0.03
SBUX 150117C00120000 C 01/17/15 120.0 0.00 0.02
SBUX 150117P00025000 P 01/17/15 25.0 0.00 0.03
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 0.04
SBUX 150117P00050000 P 01/17/15 50.0 0.05 0.08
SBUX 150117P00052500 P 01/17/15 52.5 0.05 0.11
SBUX 150117P00055000 P 01/17/15 55.0 0.10 0.14
SBUX 150117P00057500 P 01/17/15 57.5 0.13 0.19
SBUX 150117P00060000 P 01/17/15 60.0 0.20 0.28
SBUX 150117P00062500 P 01/17/15 62.5 0.31 0.39
SBUX 150117P00065000 P 01/17/15 65.0 0.54 0.58
SBUX 150117P00067500 P 01/17/15 67.5 0.87 0.92
SBUX 150117P00070000 P 01/17/15 70.0 1.40 1.44
SBUX 150117P00072500 P 01/17/15 72.5 2.17 2.23
SBUX 150117P00075000 P 01/17/15 75.0 3.20 3.35
SBUX 150117P00077500 P 01/17/15 77.5 4.75 4.85
SBUX 150117P00080000 P 01/17/15 80.0 6.55 6.65
SBUX 150117P00082500 P 01/17/15 82.5 8.50 8.80
SBUX 150117P00085000 P 01/17/15 85.0 10.35 11.20
SBUX 150117P00087500 P 01/17/15 87.5 12.65 13.65
SBUX 150117P00090000 P 01/17/15 90.0 14.00 16.05
SBUX 150117P00095000 P 01/17/15 95.0 18.90 20.95
SBUX 150117P00100000 P 01/17/15 100.0 23.85 26.15
SBUX 150117P00105000 P 01/17/15 105.0 28.85 31.00
SBUX 150117P00110000 P 01/17/15 110.0 33.85 36.00
SBUX 150117P00115000 P 01/17/15 115.0 38.35 42.65
SBUX 150117P00120000 P 01/17/15 120.0 43.35 47.60
SBUX 150417C00045000 C 04/17/15 45.0 29.10 30.70
SBUX 150417C00050000 C 04/17/15 50.0 24.15 25.70
SBUX 150417C00055000 C 04/17/15 55.0 19.40 20.75
SBUX 150417C00060000 C 04/17/15 60.0 14.75 15.70
SBUX 150417C00065000 C 04/17/15 65.0 10.55 10.90
SBUX 150417C00067500 C 04/17/15 67.5 8.60 8.90
SBUX 150417C00070000 C 04/17/15 70.0 6.85 7.00
SBUX 150417C00072500 C 04/17/15 72.5 5.25 5.45
SBUX 150417C00075000 C 04/17/15 75.0 3.95 4.10
SBUX 150417C00077500 C 04/17/15 77.5 2.88 2.99
SBUX 150417C00080000 C 04/17/15 80.0 2.04 2.14
SBUX 150417C00082500 C 04/17/15 82.5 1.42 1.49
SBUX 150417C00085000 C 04/17/15 85.0 0.97 1.03
SBUX 150417C00090000 C 04/17/15 90.0 0.43 0.46
SBUX 150417C00095000 C 04/17/15 95.0 0.19 0.26
SBUX 150417C00100000 C 04/17/15 100.0 0.08 0.17
SBUX 150417C00105000 C 04/17/15 105.0 0.04 0.11
SBUX 150417P00045000 P 04/17/15 45.0 0.07 0.13
SBUX 150417P00050000 P 04/17/15 50.0 0.15 0.21
SBUX 150417P00055000 P 04/17/15 55.0 0.31 0.35
SBUX 150417P00060000 P 04/17/15 60.0 0.62 0.68
SBUX 150417P00065000 P 04/17/15 65.0 1.27 1.36
SBUX 150417P00067500 P 04/17/15 67.5 1.79 1.85
SBUX 150417P00070000 P 04/17/15 70.0 2.50 2.61
SBUX 150417P00072500 P 04/17/15 72.5 3.45 3.55
SBUX 150417P00075000 P 04/17/15 75.0 4.60 4.70
SBUX 150417P00077500 P 04/17/15 77.5 6.00 6.15
SBUX 150417P00080000 P 04/17/15 80.0 7.65 7.80
SBUX 150417P00082500 P 04/17/15 82.5 9.55 9.70
SBUX 150417P00085000 P 04/17/15 85.0 11.50 11.90
SBUX 150417P00090000 P 04/17/15 90.0 15.50 16.45
SBUX 150417P00095000 P 04/17/15 95.0 20.25 21.45
SBUX 150417P00100000 P 04/17/15 100.0 23.75 26.30
SBUX 150417P00105000 P 04/17/15 105.0 28.95 31.15
SBUX 160115C00035000 C 01/15/16 35.0 37.75 42.00
SBUX 160115C00040000 C 01/15/16 40.0 34.30 36.90
SBUX 160115C00045000 C 01/15/16 45.0 29.45 32.00
SBUX 160115C00050000 C 01/15/16 50.0 24.60 26.35
SBUX 160115C00055000 C 01/15/16 55.0 20.25 21.80
SBUX 160115C00060000 C 01/15/16 60.0 16.20 16.65
SBUX 160115C00062500 C 01/15/16 62.5 14.40 14.70
SBUX 160115C00065000 C 01/15/16 65.0 12.50 12.90
SBUX 160115C00067500 C 01/15/16 67.5 10.95 11.20
SBUX 160115C00070000 C 01/15/16 70.0 9.40 9.70
SBUX 160115C00072500 C 01/15/16 72.5 8.05 8.30
SBUX 160115C00075000 C 01/15/16 75.0 6.80 6.95
SBUX 160115C00077500 C 01/15/16 77.5 5.70 5.90
SBUX 160115C00080000 C 01/15/16 80.0 4.75 4.95
SBUX 160115C00082500 C 01/15/16 82.5 3.95 4.10
SBUX 160115C00085000 C 01/15/16 85.0 3.25 3.40
SBUX 160115C00087500 C 01/15/16 87.5 2.67 2.78
SBUX 160115C00090000 C 01/15/16 90.0 2.18 2.29
SBUX 160115C00095000 C 01/15/16 95.0 1.46 1.54
SBUX 160115C00100000 C 01/15/16 100.0 0.97 1.05
SBUX 160115C00105000 C 01/15/16 105.0 0.65 0.73
SBUX 160115C00110000 C 01/15/16 110.0 0.45 0.53
SBUX 160115C00115000 C 01/15/16 115.0 0.31 0.39
SBUX 160115P00035000 P 01/15/16 35.0 0.18 0.24
SBUX 160115P00040000 P 01/15/16 40.0 0.31 0.39
SBUX 160115P00045000 P 01/15/16 45.0 0.53 0.59
SBUX 160115P00050000 P 01/15/16 50.0 0.88 0.95
SBUX 160115P00055000 P 01/15/16 55.0 1.49 1.54
SBUX 160115P00060000 P 01/15/16 60.0 2.32 2.44
SBUX 160115P00062500 P 01/15/16 62.5 2.91 3.05
SBUX 160115P00065000 P 01/15/16 65.0 3.60 3.80
SBUX 160115P00067500 P 01/15/16 67.5 4.40 4.60
SBUX 160115P00070000 P 01/15/16 70.0 5.40 5.55
SBUX 160115P00072500 P 01/15/16 72.5 6.55 6.70
SBUX 160115P00075000 P 01/15/16 75.0 7.75 7.90
SBUX 160115P00077500 P 01/15/16 77.5 9.15 9.30
SBUX 160115P00080000 P 01/15/16 80.0 10.65 10.85
SBUX 160115P00082500 P 01/15/16 82.5 12.30 12.55
SBUX 160115P00085000 P 01/15/16 85.0 14.10 14.35
SBUX 160115P00087500 P 01/15/16 87.5 15.95 16.25
SBUX 160115P00090000 P 01/15/16 90.0 17.95 18.25
SBUX 160115P00095000 P 01/15/16 95.0 22.20 22.65
SBUX 160115P00100000 P 01/15/16 100.0 25.65 27.15
SBUX 160115P00105000 P 01/15/16 105.0 30.25 31.90
SBUX 160115P00110000 P 01/15/16 110.0 34.90 36.70
SBUX 160115P00115000 P 01/15/16 115.0 38.90 42.20
SBUX 170120C00040000 C 01/20/17 40.0 32.95 37.05
SBUX 170120C00045000 C 01/20/17 45.0 28.50 32.45
SBUX 170120C00050000 C 01/20/17 50.0 25.50 28.35
SBUX 170120C00055000 C 01/20/17 55.0 20.70 24.35
SBUX 170120C00060000 C 01/20/17 60.0 17.60 19.90
SBUX 170120C00065000 C 01/20/17 65.0 13.95 16.70
SBUX 170120C00067500 C 01/20/17 67.5 13.10 15.10
SBUX 170120C00070000 C 01/20/17 70.0 11.00 13.75
SBUX 170120C00072500 C 01/20/17 72.5 9.70 12.40
SBUX 170120C00075000 C 01/20/17 75.0 9.30 11.10
SBUX 170120C00077500 C 01/20/17 77.5 7.90 10.10
SBUX 170120C00080000 C 01/20/17 80.0 7.55 8.30
SBUX 170120C00082500 C 01/20/17 82.5 6.65 7.85
SBUX 170120C00085000 C 01/20/17 85.0 5.90 7.35
SBUX 170120C00090000 C 01/20/17 90.0 3.40 5.90
SBUX 170120C00095000 C 01/20/17 95.0 3.45 4.55
SBUX 170120C00100000 C 01/20/17 100.0 2.64 3.60
SBUX 170120C00105000 C 01/20/17 105.0 2.07 2.87
SBUX 170120C00110000 C 01/20/17 110.0 1.61 2.15
SBUX 170120P00040000 P 01/20/17 40.0 0.64 1.14
SBUX 170120P00045000 P 01/20/17 45.0 1.13 1.60
SBUX 170120P00050000 P 01/20/17 50.0 1.81 2.25
SBUX 170120P00055000 P 01/20/17 55.0 2.60 3.40
SBUX 170120P00060000 P 01/20/17 60.0 3.65 4.55
SBUX 170120P00065000 P 01/20/17 65.0 5.20 6.25
SBUX 170120P00067500 P 01/20/17 67.5 6.25 7.25
SBUX 170120P00070000 P 01/20/17 70.0 7.25 8.35
SBUX 170120P00072500 P 01/20/17 72.5 8.40 9.55
SBUX 170120P00075000 P 01/20/17 75.0 9.60 10.85
SBUX 170120P00077500 P 01/20/17 77.5 11.75 12.25
SBUX 170120P00080000 P 01/20/17 80.0 12.95 14.00
SBUX 170120P00082500 P 01/20/17 82.5 13.85 15.60
SBUX 170120P00085000 P 01/20/17 85.0 15.45 17.05
SBUX 170120P00090000 P 01/20/17 90.0 18.95 20.65
SBUX 170120P00095000 P 01/20/17 95.0 22.75 25.65
SBUX 170120P00100000 P 01/20/17 100.0 26.95 28.70
SBUX 170120P00105000 P 01/20/17 105.0 31.25 33.10
SBUX 170120P00110000 P 01/20/17 110.0 34.95 38.20

OPRA data is delayed 15 minutes.