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 (2017-02-24)Premium Content

Starbucks Corporation (SBUX)
As of Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SBUX 170224C00044000 C 02/24/17 44.0 12.20 13.75
SBUX 170224C00045000 C 02/24/17 45.0 9.90 14.45
SBUX 170224C00046000 C 02/24/17 46.0 9.15 12.80
SBUX 170224C00047000 C 02/24/17 47.0 8.20 11.80
SBUX 170224C00048000 C 02/24/17 48.0 7.05 10.80
SBUX 170224C00049000 C 02/24/17 49.0 6.25 9.75
SBUX 170224C00049500 C 02/24/17 49.5 5.75 9.25
SBUX 170224C00050000 C 02/24/17 50.0 5.70 8.75
SBUX 170224C00050500 C 02/24/17 50.5 5.20 8.25
SBUX 170224C00051000 C 02/24/17 51.0 4.20 7.70
SBUX 170224C00051500 C 02/24/17 51.5 3.95 7.20
SBUX 170224C00052000 C 02/24/17 52.0 4.70 5.85
SBUX 170224C00052500 C 02/24/17 52.5 4.15 5.50
SBUX 170224C00053000 C 02/24/17 53.0 4.10 4.40
SBUX 170224C00053500 C 02/24/17 53.5 3.60 3.90
SBUX 170224C00054000 C 02/24/17 54.0 3.10 3.40
SBUX 170224C00054500 C 02/24/17 54.5 2.54 2.94
SBUX 170224C00055000 C 02/24/17 55.0 2.34 2.38
SBUX 170224C00055500 C 02/24/17 55.5 1.86 1.89
SBUX 170224C00056000 C 02/24/17 56.0 1.31 1.42
SBUX 170224C00056500 C 02/24/17 56.5 0.95 0.98
SBUX 170224C00057000 C 02/24/17 57.0 0.58 0.61
SBUX 170224C00057500 C 02/24/17 57.5 0.30 0.34
SBUX 170224C00058000 C 02/24/17 58.0 0.12 0.17
SBUX 170224C00058500 C 02/24/17 58.5 0.03 0.07
SBUX 170224C00059000 C 02/24/17 59.0 0.00 0.03
SBUX 170224C00059500 C 02/24/17 59.5 0.00 0.02
SBUX 170224C00060000 C 02/24/17 60.0 0.00 0.01
SBUX 170224C00060500 C 02/24/17 60.5 0.00 0.05
SBUX 170224C00061000 C 02/24/17 61.0 0.00 0.02
SBUX 170224C00061500 C 02/24/17 61.5 0.00 0.48
SBUX 170224C00062000 C 02/24/17 62.0 0.00 0.48
SBUX 170224C00062500 C 02/24/17 62.5 0.00 0.01
SBUX 170224C00063000 C 02/24/17 63.0 0.00 0.47
SBUX 170224C00063500 C 02/24/17 63.5 0.00 0.48
SBUX 170224C00064000 C 02/24/17 64.0 0.00 0.46
SBUX 170224C00064500 C 02/24/17 64.5 0.00 0.47
SBUX 170224C00065000 C 02/24/17 65.0 0.00 0.08
SBUX 170224C00065500 C 02/24/17 65.5 0.00 0.50
SBUX 170224C00066000 C 02/24/17 66.0 0.00 0.48
SBUX 170224C00066500 C 02/24/17 66.5 0.00 0.49
SBUX 170224C00067500 C 02/24/17 67.5 0.00 0.49
SBUX 170224C00070000 C 02/24/17 70.0 0.00 0.47
SBUX 170224C00072500 C 02/24/17 72.5 0.00 0.46
SBUX 170224C00075000 C 02/24/17 75.0 0.00 0.48
SBUX 170224C00080000 C 02/24/17 80.0 0.00 0.45
SBUX 170224C00085000 C 02/24/17 85.0 0.00 0.49
SBUX 170224P00044000 P 02/24/17 44.0 0.00 0.49
SBUX 170224P00045000 P 02/24/17 45.0 0.00 0.04
SBUX 170224P00046000 P 02/24/17 46.0 0.00 0.47
SBUX 170224P00047000 P 02/24/17 47.0 0.00 0.47
SBUX 170224P00048000 P 02/24/17 48.0 0.00 0.46
SBUX 170224P00049000 P 02/24/17 49.0 0.00 0.10
SBUX 170224P00049500 P 02/24/17 49.5 0.00 0.49
SBUX 170224P00050000 P 02/24/17 50.0 0.00 0.07
SBUX 170224P00050500 P 02/24/17 50.5 0.00 0.48
SBUX 170224P00051000 P 02/24/17 51.0 0.00 0.47
SBUX 170224P00051500 P 02/24/17 51.5 0.00 0.31
SBUX 170224P00052000 P 02/24/17 52.0 0.00 0.18
SBUX 170224P00052500 P 02/24/17 52.5 0.00 0.09
SBUX 170224P00053000 P 02/24/17 53.0 0.00 0.02
SBUX 170224P00053500 P 02/24/17 53.5 0.00 0.02
SBUX 170224P00054000 P 02/24/17 54.0 0.01 0.03
SBUX 170224P00054500 P 02/24/17 54.5 0.00 0.03
SBUX 170224P00055000 P 02/24/17 55.0 0.01 0.03
SBUX 170224P00055500 P 02/24/17 55.5 0.03 0.04
SBUX 170224P00056000 P 02/24/17 56.0 0.05 0.08
SBUX 170224P00056500 P 02/24/17 56.5 0.12 0.14
SBUX 170224P00057000 P 02/24/17 57.0 0.24 0.28
SBUX 170224P00057500 P 02/24/17 57.5 0.42 0.50
SBUX 170224P00058000 P 02/24/17 58.0 0.79 0.82
SBUX 170224P00058500 P 02/24/17 58.5 1.20 1.24
SBUX 170224P00059000 P 02/24/17 59.0 1.66 1.70
SBUX 170224P00059500 P 02/24/17 59.5 2.15 2.19
SBUX 170224P00060000 P 02/24/17 60.0 1.03 2.74
SBUX 170224P00060500 P 02/24/17 60.5 1.47 3.50
SBUX 170224P00061000 P 02/24/17 61.0 1.80 5.35
SBUX 170224P00061500 P 02/24/17 61.5 2.45 5.75
SBUX 170224P00062000 P 02/24/17 62.0 2.78 6.30
SBUX 170224P00062500 P 02/24/17 62.5 3.35 6.80
SBUX 170224P00063000 P 02/24/17 63.0 3.85 7.30
SBUX 170224P00063500 P 02/24/17 63.5 4.50 8.00
SBUX 170224P00064000 P 02/24/17 64.0 5.20 8.75
SBUX 170224P00064500 P 02/24/17 64.5 5.50 9.25
SBUX 170224P00065000 P 02/24/17 65.0 6.05 9.55
SBUX 170224P00065500 P 02/24/17 65.5 6.60 10.00
SBUX 170224P00066000 P 02/24/17 66.0 6.85 10.75
SBUX 170224P00066500 P 02/24/17 66.5 7.35 11.25
SBUX 170224P00067500 P 02/24/17 67.5 8.25 11.80
SBUX 170224P00070000 P 02/24/17 70.0 10.70 14.30
SBUX 170224P00072500 P 02/24/17 72.5 13.00 17.60
SBUX 170224P00075000 P 02/24/17 75.0 15.50 20.00
SBUX 170224P00080000 P 02/24/17 80.0 20.50 25.00
SBUX 170224P00085000 P 02/24/17 85.0 25.45 30.00
SBUX 170303C00048000 C 03/03/17 48.0 8.40 9.90
SBUX 170303C00049000 C 03/03/17 49.0 6.80 9.80
SBUX 170303C00049500 C 03/03/17 49.5 6.35 9.20
SBUX 170303C00050000 C 03/03/17 50.0 6.65 7.60
SBUX 170303C00050500 C 03/03/17 50.5 5.35 8.20
SBUX 170303C00051000 C 03/03/17 51.0 4.80 7.80
SBUX 170303C00051500 C 03/03/17 51.5 4.35 7.20
SBUX 170303C00052000 C 03/03/17 52.0 3.85 6.70
SBUX 170303C00052500 C 03/03/17 52.5 3.35 6.20
SBUX 170303C00053000 C 03/03/17 53.0 2.81 5.70
SBUX 170303C00053500 C 03/03/17 53.5 3.70 4.45
SBUX 170303C00054000 C 03/03/17 54.0 2.57 3.80
SBUX 170303C00054500 C 03/03/17 54.5 2.76 3.10
SBUX 170303C00055000 C 03/03/17 55.0 2.10 2.48
SBUX 170303C00055500 C 03/03/17 55.5 1.73 2.02
SBUX 170303C00056000 C 03/03/17 56.0 1.49 1.58
SBUX 170303C00056500 C 03/03/17 56.5 1.09 1.19
SBUX 170303C00057000 C 03/03/17 57.0 0.77 0.84
SBUX 170303C00057500 C 03/03/17 57.5 0.50 0.56
SBUX 170303C00058000 C 03/03/17 58.0 0.30 0.35
SBUX 170303C00058500 C 03/03/17 58.5 0.16 0.22
SBUX 170303C00059000 C 03/03/17 59.0 0.08 0.13
SBUX 170303C00059500 C 03/03/17 59.5 0.04 0.10
SBUX 170303C00060000 C 03/03/17 60.0 0.00 0.06
SBUX 170303C00060500 C 03/03/17 60.5 0.01 0.30
SBUX 170303C00061000 C 03/03/17 61.0 0.00 0.31
SBUX 170303C00061500 C 03/03/17 61.5 0.00 0.48
SBUX 170303C00062000 C 03/03/17 62.0 0.00 0.48
SBUX 170303C00062500 C 03/03/17 62.5 0.00 0.06
SBUX 170303C00063000 C 03/03/17 63.0 0.00 0.48
SBUX 170303C00063500 C 03/03/17 63.5 0.00 0.47
SBUX 170303C00064000 C 03/03/17 64.0 0.00 0.48
SBUX 170303C00064500 C 03/03/17 64.5 0.00 0.47
SBUX 170303C00065000 C 03/03/17 65.0 0.00 0.09
SBUX 170303C00065500 C 03/03/17 65.5 0.00 0.47
SBUX 170303C00066000 C 03/03/17 66.0 0.00 0.48
SBUX 170303C00066500 C 03/03/17 66.5 0.00 0.47
SBUX 170303P00048000 P 03/03/17 48.0 0.00 0.05
SBUX 170303P00049000 P 03/03/17 49.0 0.00 0.10
SBUX 170303P00049500 P 03/03/17 49.5 0.00 0.47
SBUX 170303P00050000 P 03/03/17 50.0 0.00 0.10
SBUX 170303P00050500 P 03/03/17 50.5 0.00 0.48
SBUX 170303P00051000 P 03/03/17 51.0 0.00 0.47
SBUX 170303P00051500 P 03/03/17 51.5 0.00 0.17
SBUX 170303P00052000 P 03/03/17 52.0 0.00 0.04
SBUX 170303P00052500 P 03/03/17 52.5 0.01 0.04
SBUX 170303P00053000 P 03/03/17 53.0 0.02 0.25
SBUX 170303P00053500 P 03/03/17 53.5 0.02 0.07
SBUX 170303P00054000 P 03/03/17 54.0 0.03 0.16
SBUX 170303P00054500 P 03/03/17 54.5 0.05 0.19
SBUX 170303P00055000 P 03/03/17 55.0 0.08 0.12
SBUX 170303P00055500 P 03/03/17 55.5 0.12 0.16
SBUX 170303P00056000 P 03/03/17 56.0 0.19 0.22
SBUX 170303P00056500 P 03/03/17 56.5 0.28 0.33
SBUX 170303P00057000 P 03/03/17 57.0 0.43 0.49
SBUX 170303P00057500 P 03/03/17 57.5 0.66 0.72
SBUX 170303P00058000 P 03/03/17 58.0 0.96 1.01
SBUX 170303P00058500 P 03/03/17 58.5 1.32 1.37
SBUX 170303P00059000 P 03/03/17 59.0 1.72 2.00
SBUX 170303P00059500 P 03/03/17 59.5 0.81 4.00
SBUX 170303P00060000 P 03/03/17 60.0 1.34 3.30
SBUX 170303P00060500 P 03/03/17 60.5 1.80 4.65
SBUX 170303P00061000 P 03/03/17 61.0 2.29 5.20
SBUX 170303P00061500 P 03/03/17 61.5 2.80 5.70
SBUX 170303P00062000 P 03/03/17 62.0 3.30 6.20
SBUX 170303P00062500 P 03/03/17 62.5 3.75 7.05
SBUX 170303P00063000 P 03/03/17 63.0 4.35 7.55
SBUX 170303P00063500 P 03/03/17 63.5 4.75 8.00
SBUX 170303P00064000 P 03/03/17 64.0 5.30 8.50
SBUX 170303P00064500 P 03/03/17 64.5 5.70 9.00
SBUX 170303P00065000 P 03/03/17 65.0 6.25 9.50
SBUX 170303P00065500 P 03/03/17 65.5 6.75 10.00
SBUX 170303P00066000 P 03/03/17 66.0 7.00 10.70
SBUX 170303P00066500 P 03/03/17 66.5 8.80 10.00
SBUX 170310C00048000 C 03/10/17 48.0 8.55 9.95
SBUX 170310C00049000 C 03/10/17 49.0 6.80 9.70
SBUX 170310C00049500 C 03/10/17 49.5 6.25 9.30
SBUX 170310C00050000 C 03/10/17 50.0 5.80 8.75
SBUX 170310C00050500 C 03/10/17 50.5 5.30 8.30
SBUX 170310C00051000 C 03/10/17 51.0 4.85 7.70
SBUX 170310C00051500 C 03/10/17 51.5 4.30 7.35
SBUX 170310C00052000 C 03/10/17 52.0 3.90 6.75
SBUX 170310C00052500 C 03/10/17 52.5 3.35 6.30
SBUX 170310C00053000 C 03/10/17 53.0 3.80 4.70
SBUX 170310C00053500 C 03/10/17 53.5 2.37 5.20
SBUX 170310C00054000 C 03/10/17 54.0 2.67 3.75
SBUX 170310C00054500 C 03/10/17 54.5 2.63 3.30
SBUX 170310C00055000 C 03/10/17 55.0 2.51 2.56
SBUX 170310C00055500 C 03/10/17 55.5 1.98 2.17
SBUX 170310C00056000 C 03/10/17 56.0 1.66 1.71
SBUX 170310C00056500 C 03/10/17 56.5 1.29 1.33
SBUX 170310C00057000 C 03/10/17 57.0 0.96 1.00
SBUX 170310C00057500 C 03/10/17 57.5 0.69 0.73
SBUX 170310C00058000 C 03/10/17 58.0 0.47 0.51
SBUX 170310C00058500 C 03/10/17 58.5 0.29 0.35
SBUX 170310C00059000 C 03/10/17 59.0 0.17 0.23
SBUX 170310C00059500 C 03/10/17 59.5 0.01 0.22
SBUX 170310C00060000 C 03/10/17 60.0 0.05 0.11
SBUX 170310C00060500 C 03/10/17 60.5 0.02 0.30
SBUX 170310C00061000 C 03/10/17 61.0 0.01 0.28
SBUX 170310C00061500 C 03/10/17 61.5 0.01 0.13
SBUX 170310C00062000 C 03/10/17 62.0 0.00 0.12
SBUX 170310C00062500 C 03/10/17 62.5 0.00 0.05
SBUX 170310C00063000 C 03/10/17 63.0 0.00 0.49
SBUX 170310C00063500 C 03/10/17 63.5 0.00 0.49
SBUX 170310C00064000 C 03/10/17 64.0 0.00 0.48
SBUX 170310C00064500 C 03/10/17 64.5 0.00 0.48
SBUX 170310C00065000 C 03/10/17 65.0 0.00 0.09
SBUX 170310C00065500 C 03/10/17 65.5 0.00 0.46
SBUX 170310C00066000 C 03/10/17 66.0 0.00 0.49
SBUX 170310C00066500 C 03/10/17 66.5 0.00 0.46
SBUX 170310P00048000 P 03/10/17 48.0 0.00 0.06
SBUX 170310P00049000 P 03/10/17 49.0 0.00 0.11
SBUX 170310P00049500 P 03/10/17 49.5 0.00 0.45
SBUX 170310P00050000 P 03/10/17 50.0 0.00 0.06
SBUX 170310P00050500 P 03/10/17 50.5 0.01 0.10
SBUX 170310P00051000 P 03/10/17 51.0 0.00 0.50
SBUX 170310P00051500 P 03/10/17 51.5 0.01 0.08
SBUX 170310P00052000 P 03/10/17 52.0 0.05 0.12
SBUX 170310P00052500 P 03/10/17 52.5 0.01 0.17
SBUX 170310P00053000 P 03/10/17 53.0 0.02 0.33
SBUX 170310P00053500 P 03/10/17 53.5 0.03 0.27
SBUX 170310P00054000 P 03/10/17 54.0 0.09 0.12
SBUX 170310P00054500 P 03/10/17 54.5 0.12 0.15
SBUX 170310P00055000 P 03/10/17 55.0 0.17 0.20
SBUX 170310P00055500 P 03/10/17 55.5 0.22 0.26
SBUX 170310P00056000 P 03/10/17 56.0 0.31 0.35
SBUX 170310P00056500 P 03/10/17 56.5 0.43 0.47
SBUX 170310P00057000 P 03/10/17 57.0 0.60 0.64
SBUX 170310P00057500 P 03/10/17 57.5 0.82 0.86
SBUX 170310P00058000 P 03/10/17 58.0 1.11 1.15
SBUX 170310P00058500 P 03/10/17 58.5 1.42 1.51
SBUX 170310P00059000 P 03/10/17 59.0 1.81 2.07
SBUX 170310P00059500 P 03/10/17 59.5 2.17 2.71
SBUX 170310P00060000 P 03/10/17 60.0 2.49 3.20
SBUX 170310P00060500 P 03/10/17 60.5 1.84 4.75
SBUX 170310P00061000 P 03/10/17 61.0 2.30 5.25
SBUX 170310P00061500 P 03/10/17 61.5 2.81 5.60
SBUX 170310P00062000 P 03/10/17 62.0 3.35 6.15
SBUX 170310P00062500 P 03/10/17 62.5 3.80 6.70
SBUX 170310P00063000 P 03/10/17 63.0 4.25 7.25
SBUX 170310P00063500 P 03/10/17 63.5 4.75 7.80
SBUX 170310P00064000 P 03/10/17 64.0 5.30 8.25
SBUX 170310P00064500 P 03/10/17 64.5 5.75 8.75
SBUX 170310P00065000 P 03/10/17 65.0 6.25 9.30
SBUX 170310P00065500 P 03/10/17 65.5 6.75 9.80
SBUX 170310P00066000 P 03/10/17 66.0 7.05 10.80
SBUX 170310P00066500 P 03/10/17 66.5 8.70 10.05
SBUX 170317C00045000 C 03/17/17 45.0 11.55 13.00
SBUX 170317C00050000 C 03/17/17 50.0 7.35 7.45
SBUX 170317C00052500 C 03/17/17 52.5 4.80 5.00
SBUX 170317C00055000 C 03/17/17 55.0 2.58 2.66
SBUX 170317C00057500 C 03/17/17 57.5 0.84 0.88
SBUX 170317C00060000 C 03/17/17 60.0 0.14 0.17
SBUX 170317C00062500 C 03/17/17 62.5 0.02 0.03
SBUX 170317C00065000 C 03/17/17 65.0 0.00 0.02
SBUX 170317C00067500 C 03/17/17 67.5 0.00 0.02
SBUX 170317C00070000 C 03/17/17 70.0 0.00 0.01
SBUX 170317C00075000 C 03/17/17 75.0 0.00 0.01
SBUX 170317C00080000 C 03/17/17 80.0 0.00 0.01
SBUX 170317C00085000 C 03/17/17 85.0 0.00 0.01
SBUX 170317P00045000 P 03/17/17 45.0 0.01 0.02
SBUX 170317P00050000 P 03/17/17 50.0 0.04 0.05
SBUX 170317P00052500 P 03/17/17 52.5 0.06 0.10
SBUX 170317P00055000 P 03/17/17 55.0 0.25 0.28
SBUX 170317P00057500 P 03/17/17 57.5 0.96 1.00
SBUX 170317P00060000 P 03/17/17 60.0 2.76 2.80
SBUX 170317P00062500 P 03/17/17 62.5 4.95 5.85
SBUX 170317P00065000 P 03/17/17 65.0 6.30 9.25
SBUX 170317P00067500 P 03/17/17 67.5 8.50 12.00
SBUX 170317P00070000 P 03/17/17 70.0 11.05 14.50
SBUX 170317P00075000 P 03/17/17 75.0 16.25 19.25
SBUX 170317P00080000 P 03/17/17 80.0 21.20 24.30
SBUX 170317P00085000 P 03/17/17 85.0 26.40 29.25
SBUX 170324C00048000 C 03/24/17 48.0 8.45 9.85
SBUX 170324C00049000 C 03/24/17 49.0 6.90 9.60
SBUX 170324C00049500 C 03/24/17 49.5 6.40 9.20
SBUX 170324C00050000 C 03/24/17 50.0 5.85 8.80
SBUX 170324C00050500 C 03/24/17 50.5 5.45 8.20
SBUX 170324C00051000 C 03/24/17 51.0 5.00 7.75
SBUX 170324C00051500 C 03/24/17 51.5 4.40 7.40
SBUX 170324C00052000 C 03/24/17 52.0 3.85 6.85
SBUX 170324C00052500 C 03/24/17 52.5 4.60 5.05
SBUX 170324C00053000 C 03/24/17 53.0 2.95 5.85
SBUX 170324C00053500 C 03/24/17 53.5 2.48 5.15
SBUX 170324C00054000 C 03/24/17 54.0 2.86 3.90
SBUX 170324C00054500 C 03/24/17 54.5 3.05 3.20
SBUX 170324C00055000 C 03/24/17 55.0 2.61 2.76
SBUX 170324C00055500 C 03/24/17 55.5 2.20 2.35
SBUX 170324C00056000 C 03/24/17 56.0 1.84 1.97
SBUX 170324C00056500 C 03/24/17 56.5 1.47 1.63
SBUX 170324C00057000 C 03/24/17 57.0 1.15 1.30
SBUX 170324C00057500 C 03/24/17 57.5 0.94 1.03
SBUX 170324C00058000 C 03/24/17 58.0 0.72 0.79
SBUX 170324C00058500 C 03/24/17 58.5 0.53 0.61
SBUX 170324C00059000 C 03/24/17 59.0 0.39 0.45
SBUX 170324C00059500 C 03/24/17 59.5 0.28 0.34
SBUX 170324C00060000 C 03/24/17 60.0 0.19 0.24
SBUX 170324C00060500 C 03/24/17 60.5 0.12 0.20
SBUX 170324C00061000 C 03/24/17 61.0 0.08 0.13
SBUX 170324C00061500 C 03/24/17 61.5 0.05 0.11
SBUX 170324C00062000 C 03/24/17 62.0 0.03 0.08
SBUX 170324P00048000 P 03/24/17 48.0 0.01 0.04
SBUX 170324P00049000 P 03/24/17 49.0 0.02 0.06
SBUX 170324P00049500 P 03/24/17 49.5 0.03 0.06
SBUX 170324P00050000 P 03/24/17 50.0 0.03 0.07
SBUX 170324P00050500 P 03/24/17 50.5 0.04 0.07
SBUX 170324P00051000 P 03/24/17 51.0 0.05 0.08
SBUX 170324P00051500 P 03/24/17 51.5 0.05 0.11
SBUX 170324P00052000 P 03/24/17 52.0 0.08 0.11
SBUX 170324P00052500 P 03/24/17 52.5 0.10 0.14
SBUX 170324P00053000 P 03/24/17 53.0 0.13 0.17
SBUX 170324P00053500 P 03/24/17 53.5 0.16 0.21
SBUX 170324P00054000 P 03/24/17 54.0 0.20 0.25
SBUX 170324P00054500 P 03/24/17 54.5 0.26 0.30
SBUX 170324P00055000 P 03/24/17 55.0 0.33 0.37
SBUX 170324P00055500 P 03/24/17 55.5 0.42 0.47
SBUX 170324P00056000 P 03/24/17 56.0 0.54 0.58
SBUX 170324P00056500 P 03/24/17 56.5 0.68 0.74
SBUX 170324P00057000 P 03/24/17 57.0 0.86 0.92
SBUX 170324P00057500 P 03/24/17 57.5 1.08 1.15
SBUX 170324P00058000 P 03/24/17 58.0 1.35 1.42
SBUX 170324P00058500 P 03/24/17 58.5 1.66 1.78
SBUX 170324P00059000 P 03/24/17 59.0 2.00 2.18
SBUX 170324P00059500 P 03/24/17 59.5 2.38 2.55
SBUX 170324P00060000 P 03/24/17 60.0 2.79 2.95
SBUX 170324P00060500 P 03/24/17 60.5 1.91 4.80
SBUX 170324P00061000 P 03/24/17 61.0 2.37 5.30
SBUX 170324P00061500 P 03/24/17 61.5 2.83 5.80
SBUX 170324P00062000 P 03/24/17 62.0 4.30 5.45
SBUX 170331C00048000 C 03/31/17 48.0 8.65 9.85
SBUX 170331C00049000 C 03/31/17 49.0 6.90 9.75
SBUX 170331C00049500 C 03/31/17 49.5 6.45 9.25
SBUX 170331C00050000 C 03/31/17 50.0 5.95 8.85
SBUX 170331C00050500 C 03/31/17 50.5 5.35 8.40
SBUX 170331C00051000 C 03/31/17 51.0 4.95 7.85
SBUX 170331C00051500 C 03/31/17 51.5 4.50 7.30
SBUX 170331C00052000 C 03/31/17 52.0 4.00 6.85
SBUX 170331C00052500 C 03/31/17 52.5 3.45 6.50
SBUX 170331C00053000 C 03/31/17 53.0 3.10 5.90
SBUX 170331C00053500 C 03/31/17 53.5 2.57 5.45
SBUX 170331C00054000 C 03/31/17 54.0 3.60 3.75
SBUX 170331C00054500 C 03/31/17 54.5 3.15 3.30
SBUX 170331C00055000 C 03/31/17 55.0 2.71 2.87
SBUX 170331C00055500 C 03/31/17 55.5 2.42 2.47
SBUX 170331C00056000 C 03/31/17 56.0 2.05 2.09
SBUX 170331C00056500 C 03/31/17 56.5 1.70 1.75
SBUX 170331C00057000 C 03/31/17 57.0 1.40 1.44
SBUX 170331C00057500 C 03/31/17 57.5 1.13 1.16
SBUX 170331C00058000 C 03/31/17 58.0 0.87 0.93
SBUX 170331C00058500 C 03/31/17 58.5 0.67 0.73
SBUX 170331C00059000 C 03/31/17 59.0 0.53 0.55
SBUX 170331C00059500 C 03/31/17 59.5 0.38 0.43
SBUX 170331C00060000 C 03/31/17 60.0 0.27 0.33
SBUX 170331C00060500 C 03/31/17 60.5 0.18 0.25
SBUX 170331C00061000 C 03/31/17 61.0 0.13 0.19
SBUX 170331C00061500 C 03/31/17 61.5 0.09 0.15
SBUX 170331C00062000 C 03/31/17 62.0 0.06 0.12
SBUX 170331P00048000 P 03/31/17 48.0 0.02 0.07
SBUX 170331P00049000 P 03/31/17 49.0 0.03 0.08
SBUX 170331P00049500 P 03/31/17 49.5 0.04 0.08
SBUX 170331P00050000 P 03/31/17 50.0 0.05 0.09
SBUX 170331P00050500 P 03/31/17 50.5 0.07 0.10
SBUX 170331P00051000 P 03/31/17 51.0 0.08 0.13
SBUX 170331P00051500 P 03/31/17 51.5 0.10 0.14
SBUX 170331P00052000 P 03/31/17 52.0 0.11 0.16
SBUX 170331P00052500 P 03/31/17 52.5 0.15 0.20
SBUX 170331P00053000 P 03/31/17 53.0 0.18 0.24
SBUX 170331P00053500 P 03/31/17 53.5 0.22 0.26
SBUX 170331P00054000 P 03/31/17 54.0 0.27 0.32
SBUX 170331P00054500 P 03/31/17 54.5 0.34 0.38
SBUX 170331P00055000 P 03/31/17 55.0 0.42 0.45
SBUX 170331P00055500 P 03/31/17 55.5 0.52 0.56
SBUX 170331P00056000 P 03/31/17 56.0 0.65 0.68
SBUX 170331P00056500 P 03/31/17 56.5 0.81 0.84
SBUX 170331P00057000 P 03/31/17 57.0 0.99 1.03
SBUX 170331P00057500 P 03/31/17 57.5 1.22 1.26
SBUX 170331P00058000 P 03/31/17 58.0 1.48 1.52
SBUX 170331P00058500 P 03/31/17 58.5 1.78 1.83
SBUX 170331P00059000 P 03/31/17 59.0 2.10 2.30
SBUX 170331P00059500 P 03/31/17 59.5 2.48 2.65
SBUX 170331P00060000 P 03/31/17 60.0 2.86 3.00
SBUX 170331P00060500 P 03/31/17 60.5 1.95 4.90
SBUX 170331P00061000 P 03/31/17 61.0 2.38 5.20
SBUX 170331P00061500 P 03/31/17 61.5 2.87 5.80
SBUX 170331P00062000 P 03/31/17 62.0 4.35 5.40
SBUX 170421C00030000 C 04/21/17 30.0 25.75 28.45
SBUX 170421C00035000 C 04/21/17 35.0 20.75 23.75
SBUX 170421C00040000 C 04/21/17 40.0 16.35 18.40
SBUX 170421C00045000 C 04/21/17 45.0 11.40 12.90
SBUX 170421C00050000 C 04/21/17 50.0 7.35 7.65
SBUX 170421C00052500 C 04/21/17 52.5 5.05 5.30
SBUX 170421C00055000 C 04/21/17 55.0 3.05 3.15
SBUX 170421C00057500 C 04/21/17 57.5 1.44 1.47
SBUX 170421C00060000 C 04/21/17 60.0 0.51 0.55
SBUX 170421C00062500 C 04/21/17 62.5 0.15 0.19
SBUX 170421C00065000 C 04/21/17 65.0 0.04 0.07
SBUX 170421C00067500 C 04/21/17 67.5 0.00 0.03
SBUX 170421C00070000 C 04/21/17 70.0 0.00 0.02
SBUX 170421C00075000 C 04/21/17 75.0 0.00 0.02
SBUX 170421C00080000 C 04/21/17 80.0 0.00 0.02
SBUX 170421P00030000 P 04/21/17 30.0 0.00 0.01
SBUX 170421P00035000 P 04/21/17 35.0 0.00 0.01
SBUX 170421P00040000 P 04/21/17 40.0 0.01 0.03
SBUX 170421P00045000 P 04/21/17 45.0 0.04 0.05
SBUX 170421P00050000 P 04/21/17 50.0 0.12 0.16
SBUX 170421P00052500 P 04/21/17 52.5 0.27 0.31
SBUX 170421P00055000 P 04/21/17 55.0 0.65 0.68
SBUX 170421P00057500 P 04/21/17 57.5 1.50 1.53
SBUX 170421P00060000 P 04/21/17 60.0 3.05 3.15
SBUX 170421P00062500 P 04/21/17 62.5 5.20 5.45
SBUX 170421P00065000 P 04/21/17 65.0 7.25 8.50
SBUX 170421P00067500 P 04/21/17 67.5 8.50 12.00
SBUX 170421P00070000 P 04/21/17 70.0 10.90 14.30
SBUX 170421P00075000 P 04/21/17 75.0 16.25 19.25
SBUX 170421P00080000 P 04/21/17 80.0 21.00 24.50
SBUX 170616C00030000 C 06/16/17 30.0 25.45 29.15
SBUX 170616C00035000 C 06/16/17 35.0 20.50 24.10
SBUX 170616C00040000 C 06/16/17 40.0 16.30 18.15
SBUX 170616C00045000 C 06/16/17 45.0 11.75 13.20
SBUX 170616C00050000 C 06/16/17 50.0 7.65 7.90
SBUX 170616C00052500 C 06/16/17 52.5 5.65 5.70
SBUX 170616C00055000 C 06/16/17 55.0 3.65 3.80
SBUX 170616C00057500 C 06/16/17 57.5 2.23 2.26
SBUX 170616C00060000 C 06/16/17 60.0 1.17 1.21
SBUX 170616C00062500 C 06/16/17 62.5 0.54 0.59
SBUX 170616C00065000 C 06/16/17 65.0 0.21 0.27
SBUX 170616C00067500 C 06/16/17 67.5 0.08 0.13
SBUX 170616C00070000 C 06/16/17 70.0 0.03 0.08
SBUX 170616C00075000 C 06/16/17 75.0 0.00 0.02
SBUX 170616C00080000 C 06/16/17 80.0 0.00 0.02
SBUX 170616P00030000 P 06/16/17 30.0 0.00 0.03
SBUX 170616P00035000 P 06/16/17 35.0 0.03 0.04
SBUX 170616P00040000 P 06/16/17 40.0 0.05 0.09
SBUX 170616P00045000 P 06/16/17 45.0 0.15 0.20
SBUX 170616P00050000 P 06/16/17 50.0 0.46 0.49
SBUX 170616P00052500 P 06/16/17 52.5 0.82 0.84
SBUX 170616P00055000 P 06/16/17 55.0 1.42 1.45
SBUX 170616P00057500 P 06/16/17 57.5 2.42 2.45
SBUX 170616P00060000 P 06/16/17 60.0 3.85 3.95
SBUX 170616P00062500 P 06/16/17 62.5 5.75 5.95
SBUX 170616P00065000 P 06/16/17 65.0 7.20 8.85
SBUX 170616P00067500 P 06/16/17 67.5 8.65 12.35
SBUX 170616P00070000 P 06/16/17 70.0 12.10 13.70
SBUX 170616P00075000 P 06/16/17 75.0 16.05 19.75
SBUX 170616P00080000 P 06/16/17 80.0 21.05 24.60
SBUX 170721C00030000 C 07/21/17 30.0 25.35 29.15
SBUX 170721C00035000 C 07/21/17 35.0 20.60 24.10
SBUX 170721C00040000 C 07/21/17 40.0 15.65 19.15
SBUX 170721C00045000 C 07/21/17 45.0 11.95 13.50
SBUX 170721C00050000 C 07/21/17 50.0 7.65 8.30
SBUX 170721C00052500 C 07/21/17 52.5 5.75 6.05
SBUX 170721C00055000 C 07/21/17 55.0 4.05 4.15
SBUX 170721C00057500 C 07/21/17 57.5 2.56 2.71
SBUX 170721C00060000 C 07/21/17 60.0 1.47 1.57
SBUX 170721C00062500 C 07/21/17 62.5 0.75 0.86
SBUX 170721C00065000 C 07/21/17 65.0 0.34 0.41
SBUX 170721C00067500 C 07/21/17 67.5 0.15 0.20
SBUX 170721C00070000 C 07/21/17 70.0 0.06 0.11
SBUX 170721C00075000 C 07/21/17 75.0 0.00 0.03
SBUX 170721C00080000 C 07/21/17 80.0 0.00 0.02
SBUX 170721P00030000 P 07/21/17 30.0 0.03 0.04
SBUX 170721P00035000 P 07/21/17 35.0 0.04 0.07
SBUX 170721P00040000 P 07/21/17 40.0 0.09 0.15
SBUX 170721P00045000 P 07/21/17 45.0 0.24 0.29
SBUX 170721P00050000 P 07/21/17 50.0 0.65 0.70
SBUX 170721P00052500 P 07/21/17 52.5 1.07 1.12
SBUX 170721P00055000 P 07/21/17 55.0 1.71 1.80
SBUX 170721P00057500 P 07/21/17 57.5 2.71 2.76
SBUX 170721P00060000 P 07/21/17 60.0 4.10 4.25
SBUX 170721P00062500 P 07/21/17 62.5 5.90 6.15
SBUX 170721P00065000 P 07/21/17 65.0 7.45 8.90
SBUX 170721P00067500 P 07/21/17 67.5 9.60 11.05
SBUX 170721P00070000 P 07/21/17 70.0 11.95 13.50
SBUX 170721P00075000 P 07/21/17 75.0 16.10 19.55
SBUX 170721P00080000 P 07/21/17 80.0 21.00 24.70
SBUX 170915C00035000 C 09/15/17 35.0 20.65 24.10
SBUX 170915C00040000 C 09/15/17 40.0 15.75 19.25
SBUX 170915C00045000 C 09/15/17 45.0 11.25 13.45
SBUX 170915C00050000 C 09/15/17 50.0 8.20 8.45
SBUX 170915C00052500 C 09/15/17 52.5 6.20 6.50
SBUX 170915C00055000 C 09/15/17 55.0 4.60 4.75
SBUX 170915C00057500 C 09/15/17 57.5 3.20 3.30
SBUX 170915C00060000 C 09/15/17 60.0 2.06 2.17
SBUX 170915C00062500 C 09/15/17 62.5 1.25 1.31
SBUX 170915C00065000 C 09/15/17 65.0 0.72 0.78
SBUX 170915C00070000 C 09/15/17 70.0 0.20 0.26
SBUX 170915C00075000 C 09/15/17 75.0 0.05 0.09
SBUX 170915P00035000 P 09/15/17 35.0 0.10 0.15
SBUX 170915P00040000 P 09/15/17 40.0 0.23 0.28
SBUX 170915P00045000 P 09/15/17 45.0 0.48 0.54
SBUX 170915P00050000 P 09/15/17 50.0 1.07 1.12
SBUX 170915P00052500 P 09/15/17 52.5 1.61 1.66
SBUX 170915P00055000 P 09/15/17 55.0 2.35 2.45
SBUX 170915P00057500 P 09/15/17 57.5 3.40 3.50
SBUX 170915P00060000 P 09/15/17 60.0 4.75 4.90
SBUX 170915P00062500 P 09/15/17 62.5 6.45 6.60
SBUX 170915P00065000 P 09/15/17 65.0 8.40 8.70
SBUX 170915P00070000 P 09/15/17 70.0 11.55 14.55
SBUX 170915P00075000 P 09/15/17 75.0 16.85 19.05
SBUX 180119C00030000 C 01/19/18 30.0 27.10 28.25
SBUX 180119C00035000 C 01/19/18 35.0 20.00 23.90
SBUX 180119C00040000 C 01/19/18 40.0 17.25 18.00
SBUX 180119C00045000 C 01/19/18 45.0 12.80 13.45
SBUX 180119C00050000 C 01/19/18 50.0 9.20 9.40
SBUX 180119C00052500 C 01/19/18 52.5 7.40 7.60
SBUX 180119C00055000 C 01/19/18 55.0 5.80 5.90
SBUX 180119C00057500 C 01/19/18 57.5 4.45 4.50
SBUX 180119C00060000 C 01/19/18 60.0 3.25 3.35
SBUX 180119C00062500 C 01/19/18 62.5 2.32 2.45
SBUX 180119C00065000 C 01/19/18 65.0 1.60 1.71
SBUX 180119C00067500 C 01/19/18 67.5 1.10 1.19
SBUX 180119C00070000 C 01/19/18 70.0 0.72 0.79
SBUX 180119C00072500 C 01/19/18 72.5 0.47 0.55
SBUX 180119C00075000 C 01/19/18 75.0 0.31 0.36
SBUX 180119C00080000 C 01/19/18 80.0 0.13 0.16
SBUX 180119C00085000 C 01/19/18 85.0 0.05 0.08
SBUX 180119C00090000 C 01/19/18 90.0 0.00 0.06
SBUX 180119C00095000 C 01/19/18 95.0 0.00 0.04
SBUX 180119P00030000 P 01/19/18 30.0 0.23 0.25
SBUX 180119P00035000 P 01/19/18 35.0 0.37 0.41
SBUX 180119P00040000 P 01/19/18 40.0 0.63 0.68
SBUX 180119P00045000 P 01/19/18 45.0 1.13 1.17
SBUX 180119P00050000 P 01/19/18 50.0 2.02 2.05
SBUX 180119P00052500 P 01/19/18 52.5 2.65 2.72
SBUX 180119P00055000 P 01/19/18 55.0 3.55 3.60
SBUX 180119P00057500 P 01/19/18 57.5 4.60 4.70
SBUX 180119P00060000 P 01/19/18 60.0 5.90 6.05
SBUX 180119P00062500 P 01/19/18 62.5 7.45 7.60
SBUX 180119P00065000 P 01/19/18 65.0 9.25 9.35
SBUX 180119P00067500 P 01/19/18 67.5 11.05 11.80
SBUX 180119P00070000 P 01/19/18 70.0 13.25 14.60
SBUX 180119P00072500 P 01/19/18 72.5 14.65 16.85
SBUX 180119P00075000 P 01/19/18 75.0 17.85 18.70
SBUX 180119P00080000 P 01/19/18 80.0 21.05 25.40
SBUX 180119P00085000 P 01/19/18 85.0 25.50 30.25
SBUX 180119P00090000 P 01/19/18 90.0 30.50 35.25
SBUX 180119P00095000 P 01/19/18 95.0 35.50 40.20
SBUX 180615C00030000 C 06/15/18 30.0 25.05 29.75
SBUX 180615C00035000 C 06/15/18 35.0 20.50 25.00
SBUX 180615C00040000 C 06/15/18 40.0 15.85 20.35
SBUX 180615C00045000 C 06/15/18 45.0 11.65 15.95
SBUX 180615C00050000 C 06/15/18 50.0 9.80 10.20
SBUX 180615C00052500 C 06/15/18 52.5 8.10 8.50
SBUX 180615C00055000 C 06/15/18 55.0 6.65 6.95
SBUX 180615C00057500 C 06/15/18 57.5 5.35 5.60
SBUX 180615C00060000 C 06/15/18 60.0 4.25 4.40
SBUX 180615C00062500 C 06/15/18 62.5 3.25 3.40
SBUX 180615C00065000 C 06/15/18 65.0 2.47 2.59
SBUX 180615C00070000 C 06/15/18 70.0 1.33 1.45
SBUX 180615C00075000 C 06/15/18 75.0 0.63 0.81
SBUX 180615C00080000 C 06/15/18 80.0 0.31 0.44
SBUX 180615P00030000 P 06/15/18 30.0 0.36 0.46
SBUX 180615P00035000 P 06/15/18 35.0 0.61 0.76
SBUX 180615P00040000 P 06/15/18 40.0 1.03 1.22
SBUX 180615P00045000 P 06/15/18 45.0 1.79 1.92
SBUX 180615P00050000 P 06/15/18 50.0 2.89 3.10
SBUX 180615P00052500 P 06/15/18 52.5 3.70 3.90
SBUX 180615P00055000 P 06/15/18 55.0 4.55 4.85
SBUX 180615P00057500 P 06/15/18 57.5 5.70 6.05
SBUX 180615P00060000 P 06/15/18 60.0 6.95 7.35
SBUX 180615P00062500 P 06/15/18 62.5 8.50 8.85
SBUX 180615P00065000 P 06/15/18 65.0 10.15 10.55
SBUX 180615P00070000 P 06/15/18 70.0 13.95 14.30
SBUX 180615P00075000 P 06/15/18 75.0 16.10 20.65
SBUX 180615P00080000 P 06/15/18 80.0 20.80 25.30
SBUX 190118C00030000 C 01/18/19 30.0 25.00 28.00
SBUX 190118C00035000 C 01/18/19 35.0 20.50 24.75
SBUX 190118C00040000 C 01/18/19 40.0 17.90 19.50
SBUX 190118C00045000 C 01/18/19 45.0 13.95 15.10
SBUX 190118C00050000 C 01/18/19 50.0 10.70 11.60
SBUX 190118C00052500 C 01/18/19 52.5 8.85 10.05
SBUX 190118C00055000 C 01/18/19 55.0 7.50 8.20
SBUX 190118C00057500 C 01/18/19 57.5 6.65 6.90
SBUX 190118C00060000 C 01/18/19 60.0 5.55 5.85
SBUX 190118C00062500 C 01/18/19 62.5 4.50 4.75
SBUX 190118C00065000 C 01/18/19 65.0 3.60 4.00
SBUX 190118C00067500 C 01/18/19 67.5 2.87 3.20
SBUX 190118C00070000 C 01/18/19 70.0 2.26 2.48
SBUX 190118C00075000 C 01/18/19 75.0 1.36 1.65
SBUX 190118C00080000 C 01/18/19 80.0 0.66 0.99
SBUX 190118C00085000 C 01/18/19 85.0 0.31 0.72
SBUX 190118P00030000 P 01/18/19 30.0 0.61 0.85
SBUX 190118P00035000 P 01/18/19 35.0 1.05 1.45
SBUX 190118P00040000 P 01/18/19 40.0 1.69 1.92
SBUX 190118P00045000 P 01/18/19 45.0 2.65 2.88
SBUX 190118P00050000 P 01/18/19 50.0 4.00 4.20
SBUX 190118P00052500 P 01/18/19 52.5 4.75 5.10
SBUX 190118P00055000 P 01/18/19 55.0 5.75 6.10
SBUX 190118P00057500 P 01/18/19 57.5 6.90 7.25
SBUX 190118P00060000 P 01/18/19 60.0 8.15 8.70
SBUX 190118P00062500 P 01/18/19 62.5 9.60 10.15
SBUX 190118P00065000 P 01/18/19 65.0 11.15 11.70
SBUX 190118P00067500 P 01/18/19 67.5 12.30 13.60
SBUX 190118P00070000 P 01/18/19 70.0 14.70 15.40
SBUX 190118P00075000 P 01/18/19 75.0 18.75 19.55
SBUX 190118P00080000 P 01/18/19 80.0 22.95 25.50
SBUX 190118P00085000 P 01/18/19 85.0 25.55 30.50

OPRA data is delayed 15 minutes.