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 (2016-08-26)Premium Content

Starbucks Corporation (SBUX)
As of Sep 27 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SBUX 160930C00048000 C 09/30/16 48.0 5.65 6.50
SBUX 160930C00048500 C 09/30/16 48.5 5.10 8.00
SBUX 160930C00049000 C 09/30/16 49.0 4.70 5.50
SBUX 160930C00049500 C 09/30/16 49.5 4.20 4.90
SBUX 160930C00050000 C 09/30/16 50.0 3.70 4.40
SBUX 160930C00050500 C 09/30/16 50.5 3.20 3.90
SBUX 160930C00051000 C 09/30/16 51.0 2.70 3.40
SBUX 160930C00051500 C 09/30/16 51.5 2.56 2.75
SBUX 160930C00052000 C 09/30/16 52.0 2.10 2.26
SBUX 160930C00052500 C 09/30/16 52.5 1.61 1.75
SBUX 160930C00053000 C 09/30/16 53.0 1.15 1.29
SBUX 160930C00053500 C 09/30/16 53.5 0.72 0.85
SBUX 160930C00054000 C 09/30/16 54.0 0.39 0.42
SBUX 160930C00054500 C 09/30/16 54.5 0.14 0.18
SBUX 160930C00055000 C 09/30/16 55.0 0.04 0.07
SBUX 160930C00055500 C 09/30/16 55.5 0.00 0.03
SBUX 160930C00056000 C 09/30/16 56.0 0.00 0.07
SBUX 160930C00056500 C 09/30/16 56.5 0.00 0.10
SBUX 160930C00057000 C 09/30/16 57.0 0.00 0.17
SBUX 160930C00057500 C 09/30/16 57.5 0.00 0.01
SBUX 160930C00058000 C 09/30/16 58.0 0.00 0.32
SBUX 160930C00058500 C 09/30/16 58.5 0.00 0.06
SBUX 160930C00059000 C 09/30/16 59.0 0.00 0.02
SBUX 160930C00059500 C 09/30/16 59.5 0.00 0.05
SBUX 160930C00060000 C 09/30/16 60.0 0.00 0.05
SBUX 160930C00060500 C 09/30/16 60.5 0.00 0.50
SBUX 160930C00061000 C 09/30/16 61.0 0.00 0.54
SBUX 160930C00061500 C 09/30/16 61.5 0.00 0.50
SBUX 160930C00062000 C 09/30/16 62.0 0.00 0.50
SBUX 160930C00062500 C 09/30/16 62.5 0.00 0.08
SBUX 160930C00065000 C 09/30/16 65.0 0.00 0.14
SBUX 160930P00048000 P 09/30/16 48.0 0.00 0.09
SBUX 160930P00048500 P 09/30/16 48.5 0.00 0.50
SBUX 160930P00049000 P 09/30/16 49.0 0.00 0.03
SBUX 160930P00049500 P 09/30/16 49.5 0.00 0.54
SBUX 160930P00050000 P 09/30/16 50.0 0.00 0.03
SBUX 160930P00050500 P 09/30/16 50.5 0.00 0.03
SBUX 160930P00051000 P 09/30/16 51.0 0.00 0.02
SBUX 160930P00051500 P 09/30/16 51.5 0.00 0.02
SBUX 160930P00052000 P 09/30/16 52.0 0.00 0.04
SBUX 160930P00052500 P 09/30/16 52.5 0.02 0.04
SBUX 160930P00053000 P 09/30/16 53.0 0.05 0.06
SBUX 160930P00053500 P 09/30/16 53.5 0.09 0.12
SBUX 160930P00054000 P 09/30/16 54.0 0.22 0.29
SBUX 160930P00054500 P 09/30/16 54.5 0.46 0.58
SBUX 160930P00055000 P 09/30/16 55.0 0.82 0.98
SBUX 160930P00055500 P 09/30/16 55.5 1.28 1.44
SBUX 160930P00056000 P 09/30/16 56.0 1.79 1.92
SBUX 160930P00056500 P 09/30/16 56.5 2.07 2.42
SBUX 160930P00057000 P 09/30/16 57.0 2.60 2.97
SBUX 160930P00057500 P 09/30/16 57.5 3.05 3.75
SBUX 160930P00058000 P 09/30/16 58.0 3.55 4.60
SBUX 160930P00058500 P 09/30/16 58.5 4.05 5.50
SBUX 160930P00059000 P 09/30/16 59.0 4.60 5.60
SBUX 160930P00059500 P 09/30/16 59.5 4.00 7.65
SBUX 160930P00060000 P 09/30/16 60.0 5.45 6.45
SBUX 160930P00060500 P 09/30/16 60.5 4.45 8.80
SBUX 160930P00061000 P 09/30/16 61.0 6.20 9.35
SBUX 160930P00061500 P 09/30/16 61.5 6.05 9.80
SBUX 160930P00062000 P 09/30/16 62.0 5.60 8.70
SBUX 160930P00062500 P 09/30/16 62.5 6.40 10.80
SBUX 160930P00065000 P 09/30/16 65.0 10.45 11.25
SBUX 161007C00047000 C 10/07/16 47.0 6.65 7.55
SBUX 161007C00048000 C 10/07/16 48.0 5.60 6.55
SBUX 161007C00049500 C 10/07/16 49.5 4.25 4.95
SBUX 161007C00050000 C 10/07/16 50.0 3.75 4.45
SBUX 161007C00050500 C 10/07/16 50.5 3.25 3.95
SBUX 161007C00051000 C 10/07/16 51.0 2.75 3.50
SBUX 161007C00051500 C 10/07/16 51.5 2.30 3.00
SBUX 161007C00052000 C 10/07/16 52.0 2.00 2.35
SBUX 161007C00052500 C 10/07/16 52.5 1.64 1.92
SBUX 161007C00053000 C 10/07/16 53.0 1.33 1.46
SBUX 161007C00053500 C 10/07/16 53.5 0.94 1.05
SBUX 161007C00054000 C 10/07/16 54.0 0.60 0.68
SBUX 161007C00054500 C 10/07/16 54.5 0.35 0.45
SBUX 161007C00055000 C 10/07/16 55.0 0.20 0.31
SBUX 161007C00055500 C 10/07/16 55.5 0.09 0.20
SBUX 161007C00056000 C 10/07/16 56.0 0.06 0.11
SBUX 161007C00056500 C 10/07/16 56.5 0.00 0.30
SBUX 161007C00057000 C 10/07/16 57.0 0.02 0.08
SBUX 161007C00057500 C 10/07/16 57.5 0.00 0.12
SBUX 161007C00058000 C 10/07/16 58.0 0.00 0.07
SBUX 161007C00058500 C 10/07/16 58.5 0.00 0.40
SBUX 161007C00059000 C 10/07/16 59.0 0.00 0.50
SBUX 161007C00059500 C 10/07/16 59.5 0.00 0.50
SBUX 161007C00060000 C 10/07/16 60.0 0.00 0.22
SBUX 161007C00060500 C 10/07/16 60.5 0.00 0.50
SBUX 161007C00061000 C 10/07/16 61.0 0.00 0.55
SBUX 161007C00061500 C 10/07/16 61.5 0.00 0.50
SBUX 161007C00062000 C 10/07/16 62.0 0.00 0.50
SBUX 161007C00062500 C 10/07/16 62.5 0.00 0.08
SBUX 161007C00063000 C 10/07/16 63.0 0.00 0.50
SBUX 161007C00063500 C 10/07/16 63.5 0.00 0.50
SBUX 161007C00064000 C 10/07/16 64.0 0.00 0.50
SBUX 161007C00064500 C 10/07/16 64.5 0.00 0.50
SBUX 161007C00065000 C 10/07/16 65.0 0.00 0.14
SBUX 161007P00047000 P 10/07/16 47.0 0.00 0.06
SBUX 161007P00048000 P 10/07/16 48.0 0.00 0.09
SBUX 161007P00049500 P 10/07/16 49.5 0.00 0.50
SBUX 161007P00050000 P 10/07/16 50.0 0.00 0.22
SBUX 161007P00050500 P 10/07/16 50.5 0.00 0.50
SBUX 161007P00051000 P 10/07/16 51.0 0.02 0.09
SBUX 161007P00051500 P 10/07/16 51.5 0.03 0.26
SBUX 161007P00052000 P 10/07/16 52.0 0.07 0.13
SBUX 161007P00052500 P 10/07/16 52.5 0.12 0.18
SBUX 161007P00053000 P 10/07/16 53.0 0.17 0.27
SBUX 161007P00053500 P 10/07/16 53.5 0.29 0.39
SBUX 161007P00054000 P 10/07/16 54.0 0.43 0.59
SBUX 161007P00054500 P 10/07/16 54.5 0.68 0.81
SBUX 161007P00055000 P 10/07/16 55.0 1.02 1.15
SBUX 161007P00055500 P 10/07/16 55.5 1.39 1.60
SBUX 161007P00056000 P 10/07/16 56.0 1.81 2.24
SBUX 161007P00056500 P 10/07/16 56.5 2.14 2.74
SBUX 161007P00057000 P 10/07/16 57.0 2.61 3.25
SBUX 161007P00057500 P 10/07/16 57.5 3.15 3.75
SBUX 161007P00058000 P 10/07/16 58.0 3.60 4.30
SBUX 161007P00058500 P 10/07/16 58.5 3.55 5.05
SBUX 161007P00059000 P 10/07/16 59.0 2.83 5.70
SBUX 161007P00059500 P 10/07/16 59.5 4.30 6.10
SBUX 161007P00060000 P 10/07/16 60.0 4.70 6.70
SBUX 161007P00060500 P 10/07/16 60.5 5.45 7.20
SBUX 161007P00061000 P 10/07/16 61.0 5.70 7.70
SBUX 161007P00061500 P 10/07/16 61.5 5.05 9.05
SBUX 161007P00062000 P 10/07/16 62.0 5.50 9.80
SBUX 161007P00062500 P 10/07/16 62.5 6.10 10.80
SBUX 161007P00063000 P 10/07/16 63.0 6.60 11.30
SBUX 161007P00063500 P 10/07/16 63.5 7.00 11.40
SBUX 161007P00064000 P 10/07/16 64.0 7.85 12.35
SBUX 161007P00064500 P 10/07/16 64.5 8.35 12.80
SBUX 161007P00065000 P 10/07/16 65.0 10.45 11.25
SBUX 161014C00047000 C 10/14/16 47.0 6.60 7.55
SBUX 161014C00048500 C 10/14/16 48.5 5.15 6.05
SBUX 161014C00049000 C 10/14/16 49.0 4.75 5.50
SBUX 161014C00049500 C 10/14/16 49.5 4.30 5.00
SBUX 161014C00050000 C 10/14/16 50.0 3.80 4.45
SBUX 161014C00050500 C 10/14/16 50.5 3.30 4.05
SBUX 161014C00051000 C 10/14/16 51.0 2.85 3.55
SBUX 161014C00051500 C 10/14/16 51.5 2.41 3.05
SBUX 161014C00052000 C 10/14/16 52.0 2.31 2.45
SBUX 161014C00052500 C 10/14/16 52.5 1.86 2.03
SBUX 161014C00053000 C 10/14/16 53.0 1.47 1.59
SBUX 161014C00053500 C 10/14/16 53.5 1.09 1.32
SBUX 161014C00054000 C 10/14/16 54.0 0.77 1.00
SBUX 161014C00054500 C 10/14/16 54.5 0.50 0.75
SBUX 161014C00055000 C 10/14/16 55.0 0.32 0.45
SBUX 161014C00055500 C 10/14/16 55.5 0.19 0.31
SBUX 161014C00056000 C 10/14/16 56.0 0.10 0.24
SBUX 161014C00056500 C 10/14/16 56.5 0.03 0.24
SBUX 161014C00057000 C 10/14/16 57.0 0.00 0.10
SBUX 161014C00057500 C 10/14/16 57.5 0.03 0.12
SBUX 161014C00058000 C 10/14/16 58.0 0.00 0.32
SBUX 161014C00058500 C 10/14/16 58.5 0.00 0.07
SBUX 161014C00059000 C 10/14/16 59.0 0.00 0.50
SBUX 161014C00059500 C 10/14/16 59.5 0.00 0.50
SBUX 161014C00060000 C 10/14/16 60.0 0.00 0.18
SBUX 161014C00060500 C 10/14/16 60.5 0.00 0.50
SBUX 161014C00061000 C 10/14/16 61.0 0.00 0.50
SBUX 161014C00061500 C 10/14/16 61.5 0.00 0.50
SBUX 161014C00062000 C 10/14/16 62.0 0.00 0.50
SBUX 161014C00062500 C 10/14/16 62.5 0.00 0.08
SBUX 161014C00063000 C 10/14/16 63.0 0.00 0.45
SBUX 161014P00047000 P 10/14/16 47.0 0.00 0.06
SBUX 161014P00048500 P 10/14/16 48.5 0.00 0.50
SBUX 161014P00049000 P 10/14/16 49.0 0.00 0.11
SBUX 161014P00049500 P 10/14/16 49.5 0.00 0.13
SBUX 161014P00050000 P 10/14/16 50.0 0.00 0.22
SBUX 161014P00050500 P 10/14/16 50.5 0.00 0.46
SBUX 161014P00051000 P 10/14/16 51.0 0.05 0.17
SBUX 161014P00051500 P 10/14/16 51.5 0.10 0.21
SBUX 161014P00052000 P 10/14/16 52.0 0.16 0.27
SBUX 161014P00052500 P 10/14/16 52.5 0.23 0.33
SBUX 161014P00053000 P 10/14/16 53.0 0.31 0.46
SBUX 161014P00053500 P 10/14/16 53.5 0.44 0.59
SBUX 161014P00054000 P 10/14/16 54.0 0.63 0.79
SBUX 161014P00054500 P 10/14/16 54.5 0.88 1.02
SBUX 161014P00055000 P 10/14/16 55.0 1.13 1.33
SBUX 161014P00055500 P 10/14/16 55.5 1.47 1.67
SBUX 161014P00056000 P 10/14/16 56.0 1.88 2.06
SBUX 161014P00056500 P 10/14/16 56.5 2.18 2.86
SBUX 161014P00057000 P 10/14/16 57.0 2.60 3.35
SBUX 161014P00057500 P 10/14/16 57.5 3.15 3.80
SBUX 161014P00058000 P 10/14/16 58.0 3.60 4.30
SBUX 161014P00058500 P 10/14/16 58.5 4.10 4.80
SBUX 161014P00059000 P 10/14/16 59.0 4.60 5.30
SBUX 161014P00059500 P 10/14/16 59.5 5.05 5.85
SBUX 161014P00060000 P 10/14/16 60.0 4.95 6.45
SBUX 161014P00060500 P 10/14/16 60.5 5.45 6.95
SBUX 161014P00061000 P 10/14/16 61.0 5.95 7.70
SBUX 161014P00061500 P 10/14/16 61.5 7.00 9.80
SBUX 161014P00062000 P 10/14/16 62.0 6.20 10.40
SBUX 161014P00062500 P 10/14/16 62.5 6.50 10.80
SBUX 161014P00063000 P 10/14/16 63.0 8.45 9.25
SBUX 161021C00030000 C 10/21/16 30.0 21.90 26.50
SBUX 161021C00035000 C 10/21/16 35.0 16.95 21.45
SBUX 161021C00040000 C 10/21/16 40.0 13.75 14.45
SBUX 161021C00045000 C 10/21/16 45.0 8.80 9.30
SBUX 161021C00046500 C 10/21/16 46.5 7.20 7.85
SBUX 161021C00047000 C 10/21/16 47.0 6.50 7.75
SBUX 161021C00047500 C 10/21/16 47.5 6.15 7.10
SBUX 161021C00048000 C 10/21/16 48.0 5.65 6.60
SBUX 161021C00048500 C 10/21/16 48.5 5.20 6.10
SBUX 161021C00049000 C 10/21/16 49.0 4.80 5.50
SBUX 161021C00049500 C 10/21/16 49.5 4.30 5.05
SBUX 161021C00050000 C 10/21/16 50.0 4.10 4.40
SBUX 161021C00050500 C 10/21/16 50.5 3.40 4.10
SBUX 161021C00051000 C 10/21/16 51.0 2.90 3.60
SBUX 161021C00051500 C 10/21/16 51.5 2.81 2.94
SBUX 161021C00052000 C 10/21/16 52.0 2.44 2.51
SBUX 161021C00052500 C 10/21/16 52.5 2.03 2.09
SBUX 161021C00053000 C 10/21/16 53.0 1.63 1.71
SBUX 161021C00053500 C 10/21/16 53.5 1.29 1.34
SBUX 161021C00054000 C 10/21/16 54.0 0.97 1.02
SBUX 161021C00054500 C 10/21/16 54.5 0.71 0.76
SBUX 161021C00055000 C 10/21/16 55.0 0.50 0.52
SBUX 161021C00055500 C 10/21/16 55.5 0.33 0.37
SBUX 161021C00056000 C 10/21/16 56.0 0.22 0.24
SBUX 161021C00056500 C 10/21/16 56.5 0.14 0.16
SBUX 161021C00057000 C 10/21/16 57.0 0.09 0.12
SBUX 161021C00057500 C 10/21/16 57.5 0.06 0.08
SBUX 161021C00058000 C 10/21/16 58.0 0.04 0.05
SBUX 161021C00058500 C 10/21/16 58.5 0.02 0.04
SBUX 161021C00059000 C 10/21/16 59.0 0.01 0.04
SBUX 161021C00059500 C 10/21/16 59.5 0.00 0.03
SBUX 161021C00060000 C 10/21/16 60.0 0.01 0.03
SBUX 161021C00060500 C 10/21/16 60.5 0.00 0.03
SBUX 161021C00061000 C 10/21/16 61.0 0.00 0.03
SBUX 161021C00062000 C 10/21/16 62.0 0.00 0.03
SBUX 161021C00062500 C 10/21/16 62.5 0.00 0.03
SBUX 161021C00063000 C 10/21/16 63.0 0.00 0.03
SBUX 161021C00065000 C 10/21/16 65.0 0.00 0.02
SBUX 161021C00067500 C 10/21/16 67.5 0.00 0.02
SBUX 161021C00070000 C 10/21/16 70.0 0.00 0.02
SBUX 161021C00075000 C 10/21/16 75.0 0.00 0.02
SBUX 161021C00080000 C 10/21/16 80.0 0.00 0.01
SBUX 161021C00085000 C 10/21/16 85.0 0.00 0.02
SBUX 161021P00030000 P 10/21/16 30.0 0.00 0.02
SBUX 161021P00035000 P 10/21/16 35.0 0.00 0.02
SBUX 161021P00040000 P 10/21/16 40.0 0.00 0.04
SBUX 161021P00045000 P 10/21/16 45.0 0.00 0.03
SBUX 161021P00046500 P 10/21/16 46.5 0.01 0.04
SBUX 161021P00047000 P 10/21/16 47.0 0.02 0.04
SBUX 161021P00047500 P 10/21/16 47.5 0.03 0.04
SBUX 161021P00048000 P 10/21/16 48.0 0.03 0.05
SBUX 161021P00048500 P 10/21/16 48.5 0.04 0.06
SBUX 161021P00049000 P 10/21/16 49.0 0.05 0.07
SBUX 161021P00049500 P 10/21/16 49.5 0.07 0.08
SBUX 161021P00050000 P 10/21/16 50.0 0.09 0.10
SBUX 161021P00050500 P 10/21/16 50.5 0.11 0.13
SBUX 161021P00051000 P 10/21/16 51.0 0.14 0.16
SBUX 161021P00051500 P 10/21/16 51.5 0.19 0.21
SBUX 161021P00052000 P 10/21/16 52.0 0.26 0.27
SBUX 161021P00052500 P 10/21/16 52.5 0.33 0.36
SBUX 161021P00053000 P 10/21/16 53.0 0.44 0.48
SBUX 161021P00053500 P 10/21/16 53.5 0.58 0.62
SBUX 161021P00054000 P 10/21/16 54.0 0.77 0.81
SBUX 161021P00054500 P 10/21/16 54.5 1.00 1.05
SBUX 161021P00055000 P 10/21/16 55.0 1.29 1.33
SBUX 161021P00055500 P 10/21/16 55.5 1.61 1.68
SBUX 161021P00056000 P 10/21/16 56.0 1.99 2.11
SBUX 161021P00056500 P 10/21/16 56.5 2.35 2.54
SBUX 161021P00057000 P 10/21/16 57.0 2.80 3.40
SBUX 161021P00057500 P 10/21/16 57.5 3.30 3.55
SBUX 161021P00058000 P 10/21/16 58.0 3.60 4.35
SBUX 161021P00058500 P 10/21/16 58.5 4.15 4.80
SBUX 161021P00059000 P 10/21/16 59.0 4.65 5.30
SBUX 161021P00059500 P 10/21/16 59.5 5.10 5.85
SBUX 161021P00060000 P 10/21/16 60.0 5.55 6.30
SBUX 161021P00060500 P 10/21/16 60.5 6.05 7.90
SBUX 161021P00061000 P 10/21/16 61.0 6.55 8.95
SBUX 161021P00062000 P 10/21/16 62.0 6.10 10.30
SBUX 161021P00062500 P 10/21/16 62.5 8.05 8.80
SBUX 161021P00063000 P 10/21/16 63.0 6.95 11.30
SBUX 161021P00065000 P 10/21/16 65.0 10.65 11.25
SBUX 161021P00067500 P 10/21/16 67.5 11.80 15.80
SBUX 161021P00070000 P 10/21/16 70.0 14.65 18.35
SBUX 161021P00075000 P 10/21/16 75.0 19.10 23.35
SBUX 161021P00080000 P 10/21/16 80.0 24.10 28.35
SBUX 161021P00085000 P 10/21/16 85.0 29.10 33.35
SBUX 161028C00045000 C 10/28/16 45.0 8.70 9.80
SBUX 161028C00047000 C 10/28/16 47.0 6.70 7.60
SBUX 161028C00048000 C 10/28/16 48.0 5.70 6.65
SBUX 161028C00049000 C 10/28/16 49.0 4.85 5.55
SBUX 161028C00049500 C 10/28/16 49.5 4.40 5.10
SBUX 161028C00050000 C 10/28/16 50.0 3.90 4.60
SBUX 161028C00050500 C 10/28/16 50.5 3.45 4.10
SBUX 161028C00051000 C 10/28/16 51.0 3.00 3.70
SBUX 161028C00051500 C 10/28/16 51.5 2.56 3.20
SBUX 161028C00052000 C 10/28/16 52.0 2.22 2.87
SBUX 161028C00052500 C 10/28/16 52.5 2.01 2.30
SBUX 161028C00053000 C 10/28/16 53.0 1.62 1.94
SBUX 161028C00053500 C 10/28/16 53.5 1.31 1.53
SBUX 161028C00054000 C 10/28/16 54.0 1.05 1.23
SBUX 161028C00054500 C 10/28/16 54.5 0.77 0.96
SBUX 161028C00055000 C 10/28/16 55.0 0.55 0.70
SBUX 161028C00055500 C 10/28/16 55.5 0.39 0.52
SBUX 161028C00056000 C 10/28/16 56.0 0.25 0.38
SBUX 161028C00056500 C 10/28/16 56.5 0.17 0.38
SBUX 161028C00057000 C 10/28/16 57.0 0.10 0.27
SBUX 161028C00057500 C 10/28/16 57.5 0.04 0.18
SBUX 161028C00058000 C 10/28/16 58.0 0.00 0.21
SBUX 161028C00058500 C 10/28/16 58.5 0.00 0.50
SBUX 161028C00059000 C 10/28/16 59.0 0.00 0.50
SBUX 161028C00059500 C 10/28/16 59.5 0.00 0.48
SBUX 161028C00060000 C 10/28/16 60.0 0.00 0.19
SBUX 161028C00060500 C 10/28/16 60.5 0.00 0.50
SBUX 161028C00061000 C 10/28/16 61.0 0.00 0.50
SBUX 161028C00061500 C 10/28/16 61.5 0.00 0.50
SBUX 161028C00062000 C 10/28/16 62.0 0.00 0.50
SBUX 161028C00063000 C 10/28/16 63.0 0.00 0.50
SBUX 161028P00045000 P 10/28/16 45.0 0.00 0.10
SBUX 161028P00047000 P 10/28/16 47.0 0.00 0.49
SBUX 161028P00048000 P 10/28/16 48.0 0.00 0.49
SBUX 161028P00049000 P 10/28/16 49.0 0.01 0.48
SBUX 161028P00049500 P 10/28/16 49.5 0.01 0.49
SBUX 161028P00050000 P 10/28/16 50.0 0.06 0.20
SBUX 161028P00050500 P 10/28/16 50.5 0.16 0.49
SBUX 161028P00051000 P 10/28/16 51.0 0.20 0.44
SBUX 161028P00051500 P 10/28/16 51.5 0.25 0.37
SBUX 161028P00052000 P 10/28/16 52.0 0.32 0.47
SBUX 161028P00052500 P 10/28/16 52.5 0.43 0.56
SBUX 161028P00053000 P 10/28/16 53.0 0.56 0.69
SBUX 161028P00053500 P 10/28/16 53.5 0.70 0.87
SBUX 161028P00054000 P 10/28/16 54.0 0.89 1.08
SBUX 161028P00054500 P 10/28/16 54.5 1.13 1.36
SBUX 161028P00055000 P 10/28/16 55.0 1.39 1.57
SBUX 161028P00055500 P 10/28/16 55.5 1.71 1.94
SBUX 161028P00056000 P 10/28/16 56.0 2.01 2.60
SBUX 161028P00056500 P 10/28/16 56.5 2.36 2.99
SBUX 161028P00057000 P 10/28/16 57.0 2.76 3.35
SBUX 161028P00057500 P 10/28/16 57.5 3.15 3.85
SBUX 161028P00058000 P 10/28/16 58.0 3.70 4.05
SBUX 161028P00058500 P 10/28/16 58.5 4.15 4.80
SBUX 161028P00059000 P 10/28/16 59.0 4.65 5.30
SBUX 161028P00059500 P 10/28/16 59.5 5.05 5.85
SBUX 161028P00060000 P 10/28/16 60.0 5.50 6.45
SBUX 161028P00060500 P 10/28/16 60.5 6.00 6.95
SBUX 161028P00061000 P 10/28/16 61.0 6.50 7.45
SBUX 161028P00061500 P 10/28/16 61.5 6.80 7.95
SBUX 161028P00062000 P 10/28/16 62.0 5.50 10.10
SBUX 161028P00063000 P 10/28/16 63.0 8.25 9.65
SBUX 161104C00046500 C 11/04/16 46.5 7.25 8.20
SBUX 161104C00047000 C 11/04/16 47.0 5.70 9.00
SBUX 161104C00047500 C 11/04/16 47.5 5.30 8.55
SBUX 161104C00048000 C 11/04/16 48.0 5.10 8.05
SBUX 161104C00048500 C 11/04/16 48.5 5.40 6.35
SBUX 161104C00049000 C 11/04/16 49.0 4.40 6.80
SBUX 161104C00049500 C 11/04/16 49.5 4.60 5.75
SBUX 161104C00050000 C 11/04/16 50.0 3.50 5.50
SBUX 161104C00050500 C 11/04/16 50.5 3.60 5.55
SBUX 161104C00051000 C 11/04/16 51.0 3.30 4.05
SBUX 161104C00051500 C 11/04/16 51.5 3.05 3.60
SBUX 161104C00052000 C 11/04/16 52.0 2.66 3.25
SBUX 161104C00052500 C 11/04/16 52.5 2.25 2.70
SBUX 161104C00053000 C 11/04/16 53.0 1.96 2.34
SBUX 161104C00053500 C 11/04/16 53.5 1.73 2.03
SBUX 161104C00054000 C 11/04/16 54.0 1.46 1.72
SBUX 161104C00054500 C 11/04/16 54.5 1.18 1.42
SBUX 161104C00055000 C 11/04/16 55.0 0.93 1.20
SBUX 161104C00055500 C 11/04/16 55.5 0.76 1.05
SBUX 161104C00056000 C 11/04/16 56.0 0.57 0.82
SBUX 161104C00056500 C 11/04/16 56.5 0.41 0.68
SBUX 161104C00057000 C 11/04/16 57.0 0.30 0.56
SBUX 161104C00057500 C 11/04/16 57.5 0.21 0.46
SBUX 161104C00058000 C 11/04/16 58.0 0.13 0.30
SBUX 161104C00058500 C 11/04/16 58.5 0.04 0.49
SBUX 161104C00059000 C 11/04/16 59.0 0.02 0.50
SBUX 161104C00059500 C 11/04/16 59.5 0.00 0.50
SBUX 161104C00060000 C 11/04/16 60.0 0.03 0.15
SBUX 161104C00060500 C 11/04/16 60.5 0.00 0.50
SBUX 161104C00061000 C 11/04/16 61.0 0.00 0.49
SBUX 161104C00061500 C 11/04/16 61.5 0.00 0.48
SBUX 161104C00062000 C 11/04/16 62.0 0.00 0.49
SBUX 161104P00046500 P 11/04/16 46.5 0.00 0.50
SBUX 161104P00047000 P 11/04/16 47.0 0.00 0.49
SBUX 161104P00047500 P 11/04/16 47.5 0.03 0.46
SBUX 161104P00048000 P 11/04/16 48.0 0.04 0.50
SBUX 161104P00048500 P 11/04/16 48.5 0.07 0.46
SBUX 161104P00049000 P 11/04/16 49.0 0.10 0.53
SBUX 161104P00049500 P 11/04/16 49.5 0.17 0.59
SBUX 161104P00050000 P 11/04/16 50.0 0.25 0.57
SBUX 161104P00050500 P 11/04/16 50.5 0.32 0.60
SBUX 161104P00051000 P 11/04/16 51.0 0.42 0.68
SBUX 161104P00051500 P 11/04/16 51.5 0.52 0.76
SBUX 161104P00052000 P 11/04/16 52.0 0.66 0.92
SBUX 161104P00052500 P 11/04/16 52.5 0.80 0.94
SBUX 161104P00053000 P 11/04/16 53.0 0.96 1.18
SBUX 161104P00053500 P 11/04/16 53.5 1.07 1.34
SBUX 161104P00054000 P 11/04/16 54.0 1.34 1.60
SBUX 161104P00054500 P 11/04/16 54.5 1.56 1.86
SBUX 161104P00055000 P 11/04/16 55.0 1.81 2.10
SBUX 161104P00055500 P 11/04/16 55.5 2.07 2.46
SBUX 161104P00056000 P 11/04/16 56.0 2.41 3.00
SBUX 161104P00056500 P 11/04/16 56.5 2.66 3.30
SBUX 161104P00057000 P 11/04/16 57.0 3.00 3.70
SBUX 161104P00057500 P 11/04/16 57.5 3.40 4.05
SBUX 161104P00058000 P 11/04/16 58.0 3.80 4.55
SBUX 161104P00058500 P 11/04/16 58.5 4.30 4.85
SBUX 161104P00059000 P 11/04/16 59.0 4.65 5.75
SBUX 161104P00059500 P 11/04/16 59.5 5.05 6.05
SBUX 161104P00060000 P 11/04/16 60.0 5.55 6.50
SBUX 161104P00060500 P 11/04/16 60.5 6.00 6.95
SBUX 161104P00061000 P 11/04/16 61.0 6.50 7.45
SBUX 161104P00061500 P 11/04/16 61.5 7.05 7.90
SBUX 161104P00062000 P 11/04/16 62.0 7.50 8.65
SBUX 161118C00045000 C 11/18/16 45.0 8.80 9.70
SBUX 161118C00050000 C 11/18/16 50.0 4.60 4.75
SBUX 161118C00052500 C 11/18/16 52.5 2.67 2.77
SBUX 161118C00055000 C 11/18/16 55.0 1.25 1.30
SBUX 161118C00057500 C 11/18/16 57.5 0.43 0.47
SBUX 161118C00060000 C 11/18/16 60.0 0.12 0.15
SBUX 161118C00062500 C 11/18/16 62.5 0.02 0.05
SBUX 161118C00065000 C 11/18/16 65.0 0.00 0.04
SBUX 161118C00070000 C 11/18/16 70.0 0.00 0.03
SBUX 161118C00075000 C 11/18/16 75.0 0.00 0.02
SBUX 161118C00080000 C 11/18/16 80.0 0.00 0.02
SBUX 161118P00045000 P 11/18/16 45.0 0.13 0.15
SBUX 161118P00050000 P 11/18/16 50.0 0.51 0.54
SBUX 161118P00052500 P 11/18/16 52.5 1.08 1.09
SBUX 161118P00055000 P 11/18/16 55.0 2.16 2.19
SBUX 161118P00057500 P 11/18/16 57.5 3.85 4.05
SBUX 161118P00060000 P 11/18/16 60.0 5.80 6.70
SBUX 161118P00062500 P 11/18/16 62.5 8.20 9.30
SBUX 161118P00065000 P 11/18/16 65.0 9.45 13.50
SBUX 161118P00070000 P 11/18/16 70.0 14.45 18.60
SBUX 161118P00075000 P 11/18/16 75.0 19.45 23.40
SBUX 161118P00080000 P 11/18/16 80.0 24.70 28.40
SBUX 161216C00045000 C 12/16/16 45.0 8.85 9.70
SBUX 161216C00050000 C 12/16/16 50.0 4.75 4.95
SBUX 161216C00052500 C 12/16/16 52.5 2.96 3.05
SBUX 161216C00055000 C 12/16/16 55.0 1.54 1.60
SBUX 161216C00057500 C 12/16/16 57.5 0.64 0.69
SBUX 161216C00060000 C 12/16/16 60.0 0.23 0.26
SBUX 161216C00065000 C 12/16/16 65.0 0.02 0.05
SBUX 161216C00070000 C 12/16/16 70.0 0.00 0.03
SBUX 161216C00075000 C 12/16/16 75.0 0.00 0.02
SBUX 161216C00080000 C 12/16/16 80.0 0.00 0.02
SBUX 161216P00045000 P 12/16/16 45.0 0.24 0.27
SBUX 161216P00050000 P 12/16/16 50.0 0.75 0.80
SBUX 161216P00052500 P 12/16/16 52.5 1.37 1.43
SBUX 161216P00055000 P 12/16/16 55.0 2.45 2.52
SBUX 161216P00057500 P 12/16/16 57.5 4.05 4.20
SBUX 161216P00060000 P 12/16/16 60.0 6.05 6.50
SBUX 161216P00065000 P 12/16/16 65.0 9.95 13.50
SBUX 161216P00070000 P 12/16/16 70.0 14.25 18.50
SBUX 161216P00075000 P 12/16/16 75.0 19.50 23.55
SBUX 161216P00080000 P 12/16/16 80.0 24.20 28.50
SBUX 170120C00020000 C 01/20/17 20.0 31.75 36.45
SBUX 170120C00022500 C 01/20/17 22.5 29.25 33.90
SBUX 170120C00025000 C 01/20/17 25.0 29.10 31.60
SBUX 170120C00027500 C 01/20/17 27.5 24.30 29.00
SBUX 170120C00030000 C 01/20/17 30.0 22.85 25.60
SBUX 170120C00032500 C 01/20/17 32.5 20.35 22.85
SBUX 170120C00033750 C 01/20/17 33.8 18.65 22.15
SBUX 170120C00035000 C 01/20/17 35.0 18.75 19.60
SBUX 170120C00036250 C 01/20/17 36.3 17.05 18.55
SBUX 170120C00037500 C 01/20/17 37.5 16.30 17.05
SBUX 170120C00038750 C 01/20/17 38.8 14.65 16.10
SBUX 170120C00040000 C 01/20/17 40.0 13.55 14.85
SBUX 170120C00041250 C 01/20/17 41.3 12.40 13.65
SBUX 170120C00042500 C 01/20/17 42.5 11.30 12.35
SBUX 170120C00043750 C 01/20/17 43.8 10.10 11.25
SBUX 170120C00045000 C 01/20/17 45.0 9.10 9.85
SBUX 170120C00046250 C 01/20/17 46.3 8.00 8.65
SBUX 170120C00047500 C 01/20/17 47.5 6.90 7.55
SBUX 170120C00048750 C 01/20/17 48.8 6.10 6.30
SBUX 170120C00050000 C 01/20/17 50.0 5.15 5.30
SBUX 170120C00052500 C 01/20/17 52.5 3.35 3.45
SBUX 170120C00055000 C 01/20/17 55.0 1.92 1.99
SBUX 170120C00057500 C 01/20/17 57.5 0.95 0.97
SBUX 170120C00060000 C 01/20/17 60.0 0.42 0.45
SBUX 170120C00062500 C 01/20/17 62.5 0.14 0.19
SBUX 170120C00065000 C 01/20/17 65.0 0.05 0.09
SBUX 170120C00067500 C 01/20/17 67.5 0.02 0.04
SBUX 170120C00070000 C 01/20/17 70.0 0.00 0.03
SBUX 170120C00072500 C 01/20/17 72.5 0.01 0.03
SBUX 170120C00075000 C 01/20/17 75.0 0.00 0.03
SBUX 170120C00080000 C 01/20/17 80.0 0.00 0.02
SBUX 170120C00085000 C 01/20/17 85.0 0.00 0.02
SBUX 170120C00090000 C 01/20/17 90.0 0.00 0.02
SBUX 170120P00020000 P 01/20/17 20.0 0.00 0.02
SBUX 170120P00022500 P 01/20/17 22.5 0.00 0.03
SBUX 170120P00025000 P 01/20/17 25.0 0.00 0.04
SBUX 170120P00027500 P 01/20/17 27.5 0.02 0.05
SBUX 170120P00030000 P 01/20/17 30.0 0.05 0.06
SBUX 170120P00032500 P 01/20/17 32.5 0.06 0.08
SBUX 170120P00033750 P 01/20/17 33.8 0.07 0.09
SBUX 170120P00035000 P 01/20/17 35.0 0.07 0.11
SBUX 170120P00036250 P 01/20/17 36.3 0.10 0.13
SBUX 170120P00037500 P 01/20/17 37.5 0.12 0.15
SBUX 170120P00038750 P 01/20/17 38.8 0.14 0.17
SBUX 170120P00040000 P 01/20/17 40.0 0.17 0.21
SBUX 170120P00041250 P 01/20/17 41.3 0.21 0.25
SBUX 170120P00042500 P 01/20/17 42.5 0.25 0.28
SBUX 170120P00043750 P 01/20/17 43.8 0.32 0.36
SBUX 170120P00045000 P 01/20/17 45.0 0.40 0.44
SBUX 170120P00046250 P 01/20/17 46.3 0.51 0.55
SBUX 170120P00047500 P 01/20/17 47.5 0.64 0.68
SBUX 170120P00048750 P 01/20/17 48.8 0.82 0.86
SBUX 170120P00050000 P 01/20/17 50.0 1.05 1.10
SBUX 170120P00052500 P 01/20/17 52.5 1.73 1.80
SBUX 170120P00055000 P 01/20/17 55.0 2.79 2.86
SBUX 170120P00057500 P 01/20/17 57.5 4.30 4.40
SBUX 170120P00060000 P 01/20/17 60.0 6.15 6.80
SBUX 170120P00062500 P 01/20/17 62.5 8.40 9.15
SBUX 170120P00065000 P 01/20/17 65.0 10.65 12.00
SBUX 170120P00067500 P 01/20/17 67.5 12.95 14.50
SBUX 170120P00070000 P 01/20/17 70.0 15.65 17.00
SBUX 170120P00072500 P 01/20/17 72.5 17.95 19.50
SBUX 170120P00075000 P 01/20/17 75.0 19.25 23.50
SBUX 170120P00080000 P 01/20/17 80.0 24.30 28.50
SBUX 170120P00085000 P 01/20/17 85.0 29.30 33.50
SBUX 170120P00090000 P 01/20/17 90.0 34.10 38.50
SBUX 170421C00030000 C 04/21/17 30.0 23.20 25.35
SBUX 170421C00035000 C 04/21/17 35.0 18.50 20.25
SBUX 170421C00040000 C 04/21/17 40.0 13.80 14.90
SBUX 170421C00045000 C 04/21/17 45.0 9.55 10.30
SBUX 170421C00050000 C 04/21/17 50.0 5.80 6.05
SBUX 170421C00052500 C 04/21/17 52.5 4.20 4.30
SBUX 170421C00055000 C 04/21/17 55.0 2.82 2.91
SBUX 170421C00057500 C 04/21/17 57.5 1.76 1.84
SBUX 170421C00060000 C 04/21/17 60.0 1.02 1.08
SBUX 170421C00062500 C 04/21/17 62.5 0.53 0.59
SBUX 170421C00065000 C 04/21/17 65.0 0.26 0.32
SBUX 170421C00070000 C 04/21/17 70.0 0.05 0.10
SBUX 170421C00075000 C 04/21/17 75.0 0.00 0.04
SBUX 170421C00080000 C 04/21/17 80.0 0.00 0.03
SBUX 170421P00030000 P 04/21/17 30.0 0.12 0.17
SBUX 170421P00035000 P 04/21/17 35.0 0.23 0.28
SBUX 170421P00040000 P 04/21/17 40.0 0.45 0.50
SBUX 170421P00045000 P 04/21/17 45.0 0.91 0.97
SBUX 170421P00050000 P 04/21/17 50.0 1.89 1.95
SBUX 170421P00052500 P 04/21/17 52.5 2.71 2.75
SBUX 170421P00055000 P 04/21/17 55.0 3.80 3.85
SBUX 170421P00057500 P 04/21/17 57.5 5.20 5.30
SBUX 170421P00060000 P 04/21/17 60.0 6.95 7.10
SBUX 170421P00062500 P 04/21/17 62.5 8.80 9.55
SBUX 170421P00065000 P 04/21/17 65.0 10.50 13.65
SBUX 170421P00070000 P 04/21/17 70.0 15.00 18.60
SBUX 170421P00075000 P 04/21/17 75.0 19.05 23.50
SBUX 170421P00080000 P 04/21/17 80.0 24.35 28.60
SBUX 170616C00030000 C 06/16/17 30.0 23.15 25.85
SBUX 170616C00035000 C 06/16/17 35.0 18.50 20.05
SBUX 170616C00040000 C 06/16/17 40.0 13.90 15.35
SBUX 170616C00045000 C 06/16/17 45.0 10.10 10.35
SBUX 170616C00050000 C 06/16/17 50.0 6.25 6.50
SBUX 170616C00052500 C 06/16/17 52.5 4.70 4.85
SBUX 170616C00055000 C 06/16/17 55.0 3.35 3.45
SBUX 170616C00057500 C 06/16/17 57.5 2.26 2.35
SBUX 170616C00060000 C 06/16/17 60.0 1.44 1.51
SBUX 170616C00062500 C 06/16/17 62.5 0.86 0.92
SBUX 170616C00065000 C 06/16/17 65.0 0.49 0.55
SBUX 170616C00070000 C 06/16/17 70.0 0.15 0.19
SBUX 170616C00075000 C 06/16/17 75.0 0.03 0.07
SBUX 170616C00080000 C 06/16/17 80.0 0.00 0.04
SBUX 170616P00030000 P 06/16/17 30.0 0.20 0.26
SBUX 170616P00035000 P 06/16/17 35.0 0.36 0.42
SBUX 170616P00040000 P 06/16/17 40.0 0.68 0.74
SBUX 170616P00045000 P 06/16/17 45.0 1.28 1.33
SBUX 170616P00050000 P 06/16/17 50.0 2.42 2.49
SBUX 170616P00052500 P 06/16/17 52.5 3.30 3.40
SBUX 170616P00055000 P 06/16/17 55.0 4.40 4.50
SBUX 170616P00057500 P 06/16/17 57.5 5.80 5.90
SBUX 170616P00060000 P 06/16/17 60.0 7.45 7.60
SBUX 170616P00062500 P 06/16/17 62.5 9.35 9.65
SBUX 170616P00065000 P 06/16/17 65.0 11.05 12.40
SBUX 170616P00070000 P 06/16/17 70.0 15.60 18.65
SBUX 170616P00075000 P 06/16/17 75.0 20.25 23.55
SBUX 170616P00080000 P 06/16/17 80.0 24.10 28.35
SBUX 180119C00030000 C 01/19/18 30.0 22.10 26.65
SBUX 180119C00035000 C 01/19/18 35.0 19.25 20.00
SBUX 180119C00040000 C 01/19/18 40.0 15.10 15.70
SBUX 180119C00045000 C 01/19/18 45.0 10.90 11.55
SBUX 180119C00050000 C 01/19/18 50.0 7.80 8.00
SBUX 180119C00052500 C 01/19/18 52.5 6.30 6.50
SBUX 180119C00055000 C 01/19/18 55.0 5.00 5.15
SBUX 180119C00057500 C 01/19/18 57.5 3.90 4.00
SBUX 180119C00060000 C 01/19/18 60.0 2.96 3.05
SBUX 180119C00062500 C 01/19/18 62.5 2.17 2.28
SBUX 180119C00065000 C 01/19/18 65.0 1.58 1.66
SBUX 180119C00067500 C 01/19/18 67.5 1.12 1.27
SBUX 180119C00070000 C 01/19/18 70.0 0.81 0.84
SBUX 180119C00072500 C 01/19/18 72.5 0.55 0.65
SBUX 180119C00075000 C 01/19/18 75.0 0.37 0.43
SBUX 180119C00080000 C 01/19/18 80.0 0.15 0.22
SBUX 180119C00085000 C 01/19/18 85.0 0.06 0.12
SBUX 180119C00090000 C 01/19/18 90.0 0.03 0.08
SBUX 180119C00095000 C 01/19/18 95.0 0.00 0.06
SBUX 180119P00030000 P 01/19/18 30.0 0.59 0.66
SBUX 180119P00035000 P 01/19/18 35.0 0.97 1.03
SBUX 180119P00040000 P 01/19/18 40.0 1.60 1.65
SBUX 180119P00045000 P 01/19/18 45.0 2.57 2.63
SBUX 180119P00050000 P 01/19/18 50.0 4.05 4.15
SBUX 180119P00052500 P 01/19/18 52.5 5.00 5.10
SBUX 180119P00055000 P 01/19/18 55.0 6.15 6.25
SBUX 180119P00057500 P 01/19/18 57.5 7.50 7.60
SBUX 180119P00060000 P 01/19/18 60.0 9.00 9.15
SBUX 180119P00062500 P 01/19/18 62.5 10.75 10.85
SBUX 180119P00065000 P 01/19/18 65.0 12.60 12.75
SBUX 180119P00067500 P 01/19/18 67.5 14.50 15.40
SBUX 180119P00070000 P 01/19/18 70.0 16.70 17.25
SBUX 180119P00072500 P 01/19/18 72.5 18.90 19.70
SBUX 180119P00075000 P 01/19/18 75.0 20.50 23.35
SBUX 180119P00080000 P 01/19/18 80.0 24.65 29.00
SBUX 180119P00085000 P 01/19/18 85.0 29.40 33.50
SBUX 180119P00090000 P 01/19/18 90.0 33.60 38.40
SBUX 180119P00095000 P 01/19/18 95.0 38.65 43.45
SBUX 190118C00030000 C 01/18/19 30.0 23.75 26.55
SBUX 190118C00035000 C 01/18/19 35.0 18.90 21.80
SBUX 190118C00040000 C 01/18/19 40.0 16.10 16.95
SBUX 190118C00045000 C 01/18/19 45.0 11.70 13.85
SBUX 190118C00050000 C 01/18/19 50.0 9.40 10.40
SBUX 190118C00052500 C 01/18/19 52.5 8.05 8.40
SBUX 190118C00055000 C 01/18/19 55.0 7.00 7.25
SBUX 190118C00057500 C 01/18/19 57.5 5.50 6.05
SBUX 190118C00060000 C 01/18/19 60.0 4.60 5.05
SBUX 190118C00062500 C 01/18/19 62.5 3.85 4.40
SBUX 190118C00065000 C 01/18/19 65.0 3.10 4.10
SBUX 190118C00070000 C 01/18/19 70.0 1.75 2.69
SBUX 190118C00075000 C 01/18/19 75.0 1.08 1.89
SBUX 190118C00080000 C 01/18/19 80.0 0.65 1.38
SBUX 190118P00030000 P 01/18/19 30.0 1.14 1.54
SBUX 190118P00035000 P 01/18/19 35.0 1.80 2.41
SBUX 190118P00040000 P 01/18/19 40.0 2.87 3.20
SBUX 190118P00045000 P 01/18/19 45.0 4.05 4.85
SBUX 190118P00050000 P 01/18/19 50.0 6.05 6.50
SBUX 190118P00052500 P 01/18/19 52.5 7.05 7.40
SBUX 190118P00055000 P 01/18/19 55.0 8.15 9.10
SBUX 190118P00057500 P 01/18/19 57.5 9.35 10.55
SBUX 190118P00060000 P 01/18/19 60.0 10.45 12.30
SBUX 190118P00062500 P 01/18/19 62.5 12.25 13.70
SBUX 190118P00065000 P 01/18/19 65.0 14.00 15.45
SBUX 190118P00070000 P 01/18/19 70.0 17.65 19.30
SBUX 190118P00075000 P 01/18/19 75.0 21.55 23.80
SBUX 190118P00080000 P 01/18/19 80.0 26.25 27.80

OPRA data is delayed 15 minutes.