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 (2017-05-26)Premium Content

Starbucks Corporation (SBUX)
As of Aug 16 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SBUX 170818C00035000 C 08/18/17 35.0 16.70 20.50
SBUX 170818C00040000 C 08/18/17 40.0 11.50 15.70
SBUX 170818C00045000 C 08/18/17 45.0 8.45 8.55
SBUX 170818C00047500 C 08/18/17 47.5 4.30 7.70
SBUX 170818C00048000 C 08/18/17 48.0 3.90 7.20
SBUX 170818C00048500 C 08/18/17 48.5 3.35 6.75
SBUX 170818C00049000 C 08/18/17 49.0 2.90 6.15
SBUX 170818C00049500 C 08/18/17 49.5 3.95 4.10
SBUX 170818C00050000 C 08/18/17 50.0 3.25 3.60
SBUX 170818C00050500 C 08/18/17 50.5 2.99 3.05
SBUX 170818C00051000 C 08/18/17 51.0 2.50 2.55
SBUX 170818C00051500 C 08/18/17 51.5 2.00 2.05
SBUX 170818C00052000 C 08/18/17 52.0 1.52 1.56
SBUX 170818C00052500 C 08/18/17 52.5 1.04 1.08
SBUX 170818C00053000 C 08/18/17 53.0 0.59 0.63
SBUX 170818C00053500 C 08/18/17 53.5 0.25 0.28
SBUX 170818C00054000 C 08/18/17 54.0 0.08 0.10
SBUX 170818C00054500 C 08/18/17 54.5 0.02 0.04
SBUX 170818C00055000 C 08/18/17 55.0 0.01 0.03
SBUX 170818C00055500 C 08/18/17 55.5 0.01 0.02
SBUX 170818C00056000 C 08/18/17 56.0 0.00 0.01
SBUX 170818C00056500 C 08/18/17 56.5 0.00 0.02
SBUX 170818C00057000 C 08/18/17 57.0 0.00 0.03
SBUX 170818C00057500 C 08/18/17 57.5 0.00 0.01
SBUX 170818C00058000 C 08/18/17 58.0 0.00 0.03
SBUX 170818C00058500 C 08/18/17 58.5 0.00 0.02
SBUX 170818C00059000 C 08/18/17 59.0 0.00 0.03
SBUX 170818C00059500 C 08/18/17 59.5 0.00 0.03
SBUX 170818C00060000 C 08/18/17 60.0 0.00 0.01
SBUX 170818C00060500 C 08/18/17 60.5 0.00 0.02
SBUX 170818C00061000 C 08/18/17 61.0 0.00 0.01
SBUX 170818C00061500 C 08/18/17 61.5 0.00 0.03
SBUX 170818C00062000 C 08/18/17 62.0 0.00 0.03
SBUX 170818C00062500 C 08/18/17 62.5 0.00 0.01
SBUX 170818C00063000 C 08/18/17 63.0 0.00 0.02
SBUX 170818C00063500 C 08/18/17 63.5 0.00 0.02
SBUX 170818C00064000 C 08/18/17 64.0 0.00 0.03
SBUX 170818C00064500 C 08/18/17 64.5 0.00 0.03
SBUX 170818C00065000 C 08/18/17 65.0 0.00 0.01
SBUX 170818C00066000 C 08/18/17 66.0 0.00 0.02
SBUX 170818C00067000 C 08/18/17 67.0 0.00 0.02
SBUX 170818C00067500 C 08/18/17 67.5 0.00 0.01
SBUX 170818C00070000 C 08/18/17 70.0 0.00 0.03
SBUX 170818C00072500 C 08/18/17 72.5 0.00 0.02
SBUX 170818C00075000 C 08/18/17 75.0 0.00 0.02
SBUX 170818C00080000 C 08/18/17 80.0 0.00 0.03
SBUX 170818C00085000 C 08/18/17 85.0 0.00 0.03
SBUX 170818C00090000 C 08/18/17 90.0 0.00 0.02
SBUX 170818C00095000 C 08/18/17 95.0 0.00 0.02
SBUX 170818P00035000 P 08/18/17 35.0 0.00 0.03
SBUX 170818P00040000 P 08/18/17 40.0 0.00 0.02
SBUX 170818P00045000 P 08/18/17 45.0 0.00 0.03
SBUX 170818P00047500 P 08/18/17 47.5 0.00 0.03
SBUX 170818P00048000 P 08/18/17 48.0 0.00 0.03
SBUX 170818P00048500 P 08/18/17 48.5 0.00 0.02
SBUX 170818P00049000 P 08/18/17 49.0 0.00 0.03
SBUX 170818P00049500 P 08/18/17 49.5 0.00 0.03
SBUX 170818P00050000 P 08/18/17 50.0 0.00 0.02
SBUX 170818P00050500 P 08/18/17 50.5 0.00 0.01
SBUX 170818P00051000 P 08/18/17 51.0 0.00 0.02
SBUX 170818P00051500 P 08/18/17 51.5 0.01 0.03
SBUX 170818P00052000 P 08/18/17 52.0 0.01 0.02
SBUX 170818P00052500 P 08/18/17 52.5 0.03 0.05
SBUX 170818P00053000 P 08/18/17 53.0 0.09 0.10
SBUX 170818P00053500 P 08/18/17 53.5 0.24 0.26
SBUX 170818P00054000 P 08/18/17 54.0 0.55 0.58
SBUX 170818P00054500 P 08/18/17 54.5 0.99 1.02
SBUX 170818P00055000 P 08/18/17 55.0 1.47 1.51
SBUX 170818P00055500 P 08/18/17 55.5 1.97 2.01
SBUX 170818P00056000 P 08/18/17 56.0 2.46 2.51
SBUX 170818P00056500 P 08/18/17 56.5 2.97 3.00
SBUX 170818P00057000 P 08/18/17 57.0 3.40 3.55
SBUX 170818P00057500 P 08/18/17 57.5 3.90 4.05
SBUX 170818P00058000 P 08/18/17 58.0 4.40 5.90
SBUX 170818P00058500 P 08/18/17 58.5 4.85 6.10
SBUX 170818P00059000 P 08/18/17 59.0 5.35 6.90
SBUX 170818P00059500 P 08/18/17 59.5 5.25 7.70
SBUX 170818P00060000 P 08/18/17 60.0 6.40 6.55
SBUX 170818P00060500 P 08/18/17 60.5 5.55 8.70
SBUX 170818P00061000 P 08/18/17 61.0 7.15 8.80
SBUX 170818P00061500 P 08/18/17 61.5 6.30 9.95
SBUX 170818P00062000 P 08/18/17 62.0 6.75 10.50
SBUX 170818P00062500 P 08/18/17 62.5 8.95 9.05
SBUX 170818P00063000 P 08/18/17 63.0 7.35 11.55
SBUX 170818P00063500 P 08/18/17 63.5 8.10 12.00
SBUX 170818P00064000 P 08/18/17 64.0 8.45 12.50
SBUX 170818P00064500 P 08/18/17 64.5 8.95 12.80
SBUX 170818P00065000 P 08/18/17 65.0 9.80 13.30
SBUX 170818P00066000 P 08/18/17 66.0 10.25 14.30
SBUX 170818P00067000 P 08/18/17 67.0 11.45 15.30
SBUX 170818P00067500 P 08/18/17 67.5 12.30 15.95
SBUX 170818P00070000 P 08/18/17 70.0 14.75 18.50
SBUX 170818P00072500 P 08/18/17 72.5 17.25 20.75
SBUX 170818P00075000 P 08/18/17 75.0 19.85 23.40
SBUX 170818P00080000 P 08/18/17 80.0 24.40 28.50
SBUX 170818P00085000 P 08/18/17 85.0 29.45 33.65
SBUX 170818P00090000 P 08/18/17 90.0 34.45 38.60
SBUX 170818P00095000 P 08/18/17 95.0 39.70 43.60
SBUX 170825C00045500 C 08/25/17 45.5 7.20 10.40
SBUX 170825C00046000 C 08/25/17 46.0 7.35 9.30
SBUX 170825C00046500 C 08/25/17 46.5 6.10 8.70
SBUX 170825C00047000 C 08/25/17 47.0 6.40 7.90
SBUX 170825C00047500 C 08/25/17 47.5 5.95 6.15
SBUX 170825C00048000 C 08/25/17 48.0 5.45 5.60
SBUX 170825C00048500 C 08/25/17 48.5 4.95 5.10
SBUX 170825C00049000 C 08/25/17 49.0 4.45 4.65
SBUX 170825C00049500 C 08/25/17 49.5 4.00 4.15
SBUX 170825C00050000 C 08/25/17 50.0 3.45 3.60
SBUX 170825C00050500 C 08/25/17 50.5 1.79 3.10
SBUX 170825C00051000 C 08/25/17 51.0 2.57 2.61
SBUX 170825C00051500 C 08/25/17 51.5 2.09 2.13
SBUX 170825C00052000 C 08/25/17 52.0 1.64 1.66
SBUX 170825C00052500 C 08/25/17 52.5 1.20 1.23
SBUX 170825C00053000 C 08/25/17 53.0 0.81 0.83
SBUX 170825C00053500 C 08/25/17 53.5 0.49 0.51
SBUX 170825C00054000 C 08/25/17 54.0 0.25 0.28
SBUX 170825C00054500 C 08/25/17 54.5 0.11 0.14
SBUX 170825C00055000 C 08/25/17 55.0 0.05 0.09
SBUX 170825C00055500 C 08/25/17 55.5 0.01 0.04
SBUX 170825C00056000 C 08/25/17 56.0 0.01 0.03
SBUX 170825C00056500 C 08/25/17 56.5 0.00 0.21
SBUX 170825C00057000 C 08/25/17 57.0 0.00 0.07
SBUX 170825C00057500 C 08/25/17 57.5 0.00 0.02
SBUX 170825C00058000 C 08/25/17 58.0 0.00 0.02
SBUX 170825C00058500 C 08/25/17 58.5 0.00 0.02
SBUX 170825C00059000 C 08/25/17 59.0 0.00 0.20
SBUX 170825C00059500 C 08/25/17 59.5 0.00 0.15
SBUX 170825C00060000 C 08/25/17 60.0 0.00 0.02
SBUX 170825C00061000 C 08/25/17 61.0 0.00 0.19
SBUX 170825C00062000 C 08/25/17 62.0 0.00 0.09
SBUX 170825C00063000 C 08/25/17 63.0 0.00 0.02
SBUX 170825C00064000 C 08/25/17 64.0 0.00 0.02
SBUX 170825C00065000 C 08/25/17 65.0 0.00 0.30
SBUX 170825C00070000 C 08/25/17 70.0 0.00 0.28
SBUX 170825P00045500 P 08/25/17 45.5 0.00 0.22
SBUX 170825P00046000 P 08/25/17 46.0 0.00 0.27
SBUX 170825P00046500 P 08/25/17 46.5 0.00 0.17
SBUX 170825P00047000 P 08/25/17 47.0 0.00 0.04
SBUX 170825P00047500 P 08/25/17 47.5 0.00 0.02
SBUX 170825P00048000 P 08/25/17 48.0 0.00 0.02
SBUX 170825P00048500 P 08/25/17 48.5 0.00 0.05
SBUX 170825P00049000 P 08/25/17 49.0 0.01 0.03
SBUX 170825P00049500 P 08/25/17 49.5 0.01 0.03
SBUX 170825P00050000 P 08/25/17 50.0 0.02 0.03
SBUX 170825P00050500 P 08/25/17 50.5 0.03 0.04
SBUX 170825P00051000 P 08/25/17 51.0 0.04 0.06
SBUX 170825P00051500 P 08/25/17 51.5 0.06 0.08
SBUX 170825P00052000 P 08/25/17 52.0 0.10 0.12
SBUX 170825P00052500 P 08/25/17 52.5 0.16 0.19
SBUX 170825P00053000 P 08/25/17 53.0 0.27 0.30
SBUX 170825P00053500 P 08/25/17 53.5 0.45 0.47
SBUX 170825P00054000 P 08/25/17 54.0 0.71 0.74
SBUX 170825P00054500 P 08/25/17 54.5 1.08 1.11
SBUX 170825P00055000 P 08/25/17 55.0 1.50 1.55
SBUX 170825P00055500 P 08/25/17 55.5 1.97 2.02
SBUX 170825P00056000 P 08/25/17 56.0 2.46 2.51
SBUX 170825P00056500 P 08/25/17 56.5 2.67 3.05
SBUX 170825P00057000 P 08/25/17 57.0 3.45 3.55
SBUX 170825P00057500 P 08/25/17 57.5 3.90 5.50
SBUX 170825P00058000 P 08/25/17 58.0 4.25 4.60
SBUX 170825P00058500 P 08/25/17 58.5 3.85 6.75
SBUX 170825P00059000 P 08/25/17 59.0 5.20 7.05
SBUX 170825P00059500 P 08/25/17 59.5 5.95 7.45
SBUX 170825P00060000 P 08/25/17 60.0 6.45 6.55
SBUX 170825P00061000 P 08/25/17 61.0 5.85 9.70
SBUX 170825P00062000 P 08/25/17 62.0 7.55 11.00
SBUX 170825P00063000 P 08/25/17 63.0 8.10 12.00
SBUX 170825P00064000 P 08/25/17 64.0 9.75 13.00
SBUX 170825P00065000 P 08/25/17 65.0 9.90 13.75
SBUX 170825P00070000 P 08/25/17 70.0 15.25 18.80
SBUX 170901C00047000 C 09/01/17 47.0 6.35 6.70
SBUX 170901C00048000 C 09/01/17 48.0 5.40 5.65
SBUX 170901C00049000 C 09/01/17 49.0 4.45 4.65
SBUX 170901C00050000 C 09/01/17 50.0 3.40 3.75
SBUX 170901C00051000 C 09/01/17 51.0 2.49 2.80
SBUX 170901C00052000 C 09/01/17 52.0 1.75 1.78
SBUX 170901C00053000 C 09/01/17 53.0 0.97 0.99
SBUX 170901C00054000 C 09/01/17 54.0 0.40 0.44
SBUX 170901C00055000 C 09/01/17 55.0 0.13 0.16
SBUX 170901C00056000 C 09/01/17 56.0 0.05 0.09
SBUX 170901C00057000 C 09/01/17 57.0 0.02 0.05
SBUX 170901C00058000 C 09/01/17 58.0 0.00 0.02
SBUX 170901C00059000 C 09/01/17 59.0 0.00 0.02
SBUX 170901C00060000 C 09/01/17 60.0 0.00 0.02
SBUX 170901C00061000 C 09/01/17 61.0 0.00 0.02
SBUX 170901C00062000 C 09/01/17 62.0 0.00 0.29
SBUX 170901C00063000 C 09/01/17 63.0 0.00 0.18
SBUX 170901C00064000 C 09/01/17 64.0 0.00 0.22
SBUX 170901C00065000 C 09/01/17 65.0 0.00 0.17
SBUX 170901C00070000 C 09/01/17 70.0 0.00 0.26
SBUX 170901P00047000 P 09/01/17 47.0 0.01 0.04
SBUX 170901P00048000 P 09/01/17 48.0 0.02 0.04
SBUX 170901P00049000 P 09/01/17 49.0 0.04 0.08
SBUX 170901P00050000 P 09/01/17 50.0 0.06 0.08
SBUX 170901P00051000 P 09/01/17 51.0 0.10 0.13
SBUX 170901P00052000 P 09/01/17 52.0 0.20 0.25
SBUX 170901P00053000 P 09/01/17 53.0 0.41 0.44
SBUX 170901P00054000 P 09/01/17 54.0 0.85 0.88
SBUX 170901P00055000 P 09/01/17 55.0 1.57 1.62
SBUX 170901P00056000 P 09/01/17 56.0 2.48 2.53
SBUX 170901P00057000 P 09/01/17 57.0 3.40 3.60
SBUX 170901P00058000 P 09/01/17 58.0 4.45 4.55
SBUX 170901P00059000 P 09/01/17 59.0 5.45 5.55
SBUX 170901P00060000 P 09/01/17 60.0 5.35 8.15
SBUX 170901P00061000 P 09/01/17 61.0 5.90 9.30
SBUX 170901P00062000 P 09/01/17 62.0 6.60 10.60
SBUX 170901P00063000 P 09/01/17 63.0 7.75 11.65
SBUX 170901P00064000 P 09/01/17 64.0 8.95 12.80
SBUX 170901P00065000 P 09/01/17 65.0 9.95 13.85
SBUX 170901P00070000 P 09/01/17 70.0 14.85 18.75
SBUX 170908C00047000 C 09/08/17 47.0 6.35 8.00
SBUX 170908C00048000 C 09/08/17 48.0 5.25 7.20
SBUX 170908C00049000 C 09/08/17 49.0 4.10 4.90
SBUX 170908C00050000 C 09/08/17 50.0 3.45 3.80
SBUX 170908C00051000 C 09/08/17 51.0 2.58 2.94
SBUX 170908C00052000 C 09/08/17 52.0 1.73 1.96
SBUX 170908C00053000 C 09/08/17 53.0 1.04 1.20
SBUX 170908C00054000 C 09/08/17 54.0 0.49 0.63
SBUX 170908C00055000 C 09/08/17 55.0 0.20 0.28
SBUX 170908C00056000 C 09/08/17 56.0 0.06 0.22
SBUX 170908C00057000 C 09/08/17 57.0 0.00 0.12
SBUX 170908C00058000 C 09/08/17 58.0 0.00 0.09
SBUX 170908C00059000 C 09/08/17 59.0 0.00 0.29
SBUX 170908C00060000 C 09/08/17 60.0 0.00 0.23
SBUX 170908C00061000 C 09/08/17 61.0 0.00 0.19
SBUX 170908C00062000 C 09/08/17 62.0 0.00 0.17
SBUX 170908C00063000 C 09/08/17 63.0 0.00 0.23
SBUX 170908C00064000 C 09/08/17 64.0 0.00 0.22
SBUX 170908C00065000 C 09/08/17 65.0 0.00 0.16
SBUX 170908C00070000 C 09/08/17 70.0 0.00 0.20
SBUX 170908P00047000 P 09/08/17 47.0 0.00 1.40
SBUX 170908P00048000 P 09/08/17 48.0 0.00 1.47
SBUX 170908P00049000 P 09/08/17 49.0 0.03 0.12
SBUX 170908P00050000 P 09/08/17 50.0 0.02 0.20
SBUX 170908P00051000 P 09/08/17 51.0 0.10 0.27
SBUX 170908P00052000 P 09/08/17 52.0 0.25 0.43
SBUX 170908P00053000 P 09/08/17 53.0 0.48 0.61
SBUX 170908P00054000 P 09/08/17 54.0 0.93 1.10
SBUX 170908P00055000 P 09/08/17 55.0 1.60 1.83
SBUX 170908P00056000 P 09/08/17 56.0 2.33 2.86
SBUX 170908P00057000 P 09/08/17 57.0 2.96 4.80
SBUX 170908P00058000 P 09/08/17 58.0 4.35 5.95
SBUX 170908P00059000 P 09/08/17 59.0 5.35 7.20
SBUX 170908P00060000 P 09/08/17 60.0 6.40 8.00
SBUX 170908P00061000 P 09/08/17 61.0 6.90 9.30
SBUX 170908P00062000 P 09/08/17 62.0 7.50 11.00
SBUX 170908P00063000 P 09/08/17 63.0 8.90 12.00
SBUX 170908P00064000 P 09/08/17 64.0 9.15 12.30
SBUX 170908P00065000 P 09/08/17 65.0 9.85 13.75
SBUX 170908P00070000 P 09/08/17 70.0 15.50 18.80
SBUX 170915C00035000 C 09/15/17 35.0 17.95 20.15
SBUX 170915C00040000 C 09/15/17 40.0 13.45 13.60
SBUX 170915C00045000 C 09/15/17 45.0 8.50 8.65
SBUX 170915C00050000 C 09/15/17 50.0 3.65 3.80
SBUX 170915C00052500 C 09/15/17 52.5 1.51 1.59
SBUX 170915C00055000 C 09/15/17 55.0 0.29 0.33
SBUX 170915C00057500 C 09/15/17 57.5 0.04 0.06
SBUX 170915C00060000 C 09/15/17 60.0 0.00 0.02
SBUX 170915C00062500 C 09/15/17 62.5 0.00 0.02
SBUX 170915C00065000 C 09/15/17 65.0 0.00 0.01
SBUX 170915C00067500 C 09/15/17 67.5 0.00 0.02
SBUX 170915C00070000 C 09/15/17 70.0 0.00 0.02
SBUX 170915C00072500 C 09/15/17 72.5 0.00 0.02
SBUX 170915C00075000 C 09/15/17 75.0 0.00 0.02
SBUX 170915P00035000 P 09/15/17 35.0 0.00 0.02
SBUX 170915P00040000 P 09/15/17 40.0 0.00 0.03
SBUX 170915P00045000 P 09/15/17 45.0 0.02 0.07
SBUX 170915P00050000 P 09/15/17 50.0 0.13 0.16
SBUX 170915P00052500 P 09/15/17 52.5 0.47 0.50
SBUX 170915P00055000 P 09/15/17 55.0 1.69 1.78
SBUX 170915P00057500 P 09/15/17 57.5 3.95 4.10
SBUX 170915P00060000 P 09/15/17 60.0 6.45 6.60
SBUX 170915P00062500 P 09/15/17 62.5 8.20 9.85
SBUX 170915P00065000 P 09/15/17 65.0 9.45 13.55
SBUX 170915P00067500 P 09/15/17 67.5 12.00 16.05
SBUX 170915P00070000 P 09/15/17 70.0 15.00 18.15
SBUX 170915P00072500 P 09/15/17 72.5 17.35 21.05
SBUX 170915P00075000 P 09/15/17 75.0 19.50 23.15
SBUX 170922C00045000 C 09/22/17 45.0 8.50 8.70
SBUX 170922C00047000 C 09/22/17 47.0 6.40 6.90
SBUX 170922C00048000 C 09/22/17 48.0 5.50 5.75
SBUX 170922C00049000 C 09/22/17 49.0 4.60 4.85
SBUX 170922C00050000 C 09/22/17 50.0 3.65 3.90
SBUX 170922C00051000 C 09/22/17 51.0 2.59 3.05
SBUX 170922C00052000 C 09/22/17 52.0 1.96 2.12
SBUX 170922C00053000 C 09/22/17 53.0 1.26 1.39
SBUX 170922C00054000 C 09/22/17 54.0 0.68 0.86
SBUX 170922C00055000 C 09/22/17 55.0 0.35 0.49
SBUX 170922C00056000 C 09/22/17 56.0 0.13 0.33
SBUX 170922C00057000 C 09/22/17 57.0 0.06 0.19
SBUX 170922C00058000 C 09/22/17 58.0 0.04 0.06
SBUX 170922C00059000 C 09/22/17 59.0 0.00 0.04
SBUX 170922C00060000 C 09/22/17 60.0 0.00 0.05
SBUX 170922C00061000 C 09/22/17 61.0 0.00 0.02
SBUX 170922C00062000 C 09/22/17 62.0 0.00 0.02
SBUX 170922P00045000 P 09/22/17 45.0 0.01 0.06
SBUX 170922P00047000 P 09/22/17 47.0 0.04 0.13
SBUX 170922P00048000 P 09/22/17 48.0 0.06 0.11
SBUX 170922P00049000 P 09/22/17 49.0 0.10 0.16
SBUX 170922P00050000 P 09/22/17 50.0 0.10 0.28
SBUX 170922P00051000 P 09/22/17 51.0 0.24 0.38
SBUX 170922P00052000 P 09/22/17 52.0 0.42 0.51
SBUX 170922P00053000 P 09/22/17 53.0 0.70 0.87
SBUX 170922P00054000 P 09/22/17 54.0 1.16 1.30
SBUX 170922P00055000 P 09/22/17 55.0 1.78 1.92
SBUX 170922P00056000 P 09/22/17 56.0 2.55 3.10
SBUX 170922P00057000 P 09/22/17 57.0 3.45 3.80
SBUX 170922P00058000 P 09/22/17 58.0 4.40 4.60
SBUX 170922P00059000 P 09/22/17 59.0 3.90 7.15
SBUX 170922P00060000 P 09/22/17 60.0 4.90 8.00
SBUX 170922P00061000 P 09/22/17 61.0 5.90 9.15
SBUX 170922P00062000 P 09/22/17 62.0 6.85 10.60
SBUX 170929C00045000 C 09/29/17 45.0 7.20 10.05
SBUX 170929C00047000 C 09/29/17 47.0 5.55 6.75
SBUX 170929C00048000 C 09/29/17 48.0 5.55 5.80
SBUX 170929C00049000 C 09/29/17 49.0 4.55 4.85
SBUX 170929C00050000 C 09/29/17 50.0 3.60 3.90
SBUX 170929C00051000 C 09/29/17 51.0 2.84 3.05
SBUX 170929C00052000 C 09/29/17 52.0 2.08 2.22
SBUX 170929C00053000 C 09/29/17 53.0 1.40 1.52
SBUX 170929C00054000 C 09/29/17 54.0 0.86 0.96
SBUX 170929C00055000 C 09/29/17 55.0 0.45 0.55
SBUX 170929C00056000 C 09/29/17 56.0 0.17 0.30
SBUX 170929C00057000 C 09/29/17 57.0 0.10 0.19
SBUX 170929C00058000 C 09/29/17 58.0 0.04 0.08
SBUX 170929C00059000 C 09/29/17 59.0 0.02 0.07
SBUX 170929C00060000 C 09/29/17 60.0 0.00 0.04
SBUX 170929C00061000 C 09/29/17 61.0 0.00 0.04
SBUX 170929P00045000 P 09/29/17 45.0 0.03 0.08
SBUX 170929P00047000 P 09/29/17 47.0 0.06 0.16
SBUX 170929P00048000 P 09/29/17 48.0 0.08 0.19
SBUX 170929P00049000 P 09/29/17 49.0 0.14 0.23
SBUX 170929P00050000 P 09/29/17 50.0 0.22 0.33
SBUX 170929P00051000 P 09/29/17 51.0 0.33 0.36
SBUX 170929P00052000 P 09/29/17 52.0 0.49 0.62
SBUX 170929P00053000 P 09/29/17 53.0 0.80 0.96
SBUX 170929P00054000 P 09/29/17 54.0 1.26 1.39
SBUX 170929P00055000 P 09/29/17 55.0 1.86 2.02
SBUX 170929P00056000 P 09/29/17 56.0 2.62 2.76
SBUX 170929P00057000 P 09/29/17 57.0 3.10 3.70
SBUX 170929P00058000 P 09/29/17 58.0 3.70 4.65
SBUX 170929P00059000 P 09/29/17 59.0 4.20 6.45
SBUX 170929P00060000 P 09/29/17 60.0 5.70 7.65
SBUX 170929P00061000 P 09/29/17 61.0 6.25 9.55
SBUX 171020C00035000 C 10/20/17 35.0 18.40 19.00
SBUX 171020C00040000 C 10/20/17 40.0 13.25 14.05
SBUX 171020C00045000 C 10/20/17 45.0 8.40 9.00
SBUX 171020C00050000 C 10/20/17 50.0 3.95 4.35
SBUX 171020C00052500 C 10/20/17 52.5 2.02 2.12
SBUX 171020C00055000 C 10/20/17 55.0 0.76 0.81
SBUX 171020C00057500 C 10/20/17 57.5 0.20 0.24
SBUX 171020C00060000 C 10/20/17 60.0 0.06 0.08
SBUX 171020C00062500 C 10/20/17 62.5 0.02 0.04
SBUX 171020C00065000 C 10/20/17 65.0 0.01 0.03
SBUX 171020C00067500 C 10/20/17 67.5 0.00 0.02
SBUX 171020C00070000 C 10/20/17 70.0 0.00 0.02
SBUX 171020C00072500 C 10/20/17 72.5 0.00 0.02
SBUX 171020C00075000 C 10/20/17 75.0 0.00 0.02
SBUX 171020C00080000 C 10/20/17 80.0 0.00 0.02
SBUX 171020C00085000 C 10/20/17 85.0 0.00 0.02
SBUX 171020P00035000 P 10/20/17 35.0 0.00 0.04
SBUX 171020P00040000 P 10/20/17 40.0 0.03 0.05
SBUX 171020P00045000 P 10/20/17 45.0 0.10 0.12
SBUX 171020P00050000 P 10/20/17 50.0 0.37 0.42
SBUX 171020P00052500 P 10/20/17 52.5 0.88 0.95
SBUX 171020P00055000 P 10/20/17 55.0 2.08 2.16
SBUX 171020P00057500 P 10/20/17 57.5 4.05 4.20
SBUX 171020P00060000 P 10/20/17 60.0 6.20 6.60
SBUX 171020P00062500 P 10/20/17 62.5 7.85 10.75
SBUX 171020P00065000 P 10/20/17 65.0 9.30 13.50
SBUX 171020P00067500 P 10/20/17 67.5 11.95 16.05
SBUX 171020P00070000 P 10/20/17 70.0 14.25 18.55
SBUX 171020P00072500 P 10/20/17 72.5 16.75 21.00
SBUX 171020P00075000 P 10/20/17 75.0 19.30 23.45
SBUX 171020P00080000 P 10/20/17 80.0 24.40 28.55
SBUX 171020P00085000 P 10/20/17 85.0 29.25 33.55
SBUX 180119C00030000 C 01/19/18 30.0 22.05 25.55
SBUX 180119C00035000 C 01/19/18 35.0 17.10 20.35
SBUX 180119C00040000 C 01/19/18 40.0 12.20 15.45
SBUX 180119C00045000 C 01/19/18 45.0 8.55 9.20
SBUX 180119C00050000 C 01/19/18 50.0 4.70 4.80
SBUX 180119C00052500 C 01/19/18 52.5 3.00 3.10
SBUX 180119C00055000 C 01/19/18 55.0 1.72 1.78
SBUX 180119C00057500 C 01/19/18 57.5 0.90 0.93
SBUX 180119C00060000 C 01/19/18 60.0 0.43 0.46
SBUX 180119C00062500 C 01/19/18 62.5 0.16 0.21
SBUX 180119C00065000 C 01/19/18 65.0 0.10 0.13
SBUX 180119C00067500 C 01/19/18 67.5 0.05 0.08
SBUX 180119C00070000 C 01/19/18 70.0 0.01 0.05
SBUX 180119C00072500 C 01/19/18 72.5 0.00 0.05
SBUX 180119C00075000 C 01/19/18 75.0 0.01 0.04
SBUX 180119C00080000 C 01/19/18 80.0 0.01 0.04
SBUX 180119C00085000 C 01/19/18 85.0 0.00 0.03
SBUX 180119C00090000 C 01/19/18 90.0 0.00 0.03
SBUX 180119C00095000 C 01/19/18 95.0 0.00 0.03
SBUX 180119P00030000 P 01/19/18 30.0 0.03 0.10
SBUX 180119P00035000 P 01/19/18 35.0 0.09 0.13
SBUX 180119P00040000 P 01/19/18 40.0 0.14 0.21
SBUX 180119P00045000 P 01/19/18 45.0 0.40 0.44
SBUX 180119P00050000 P 01/19/18 50.0 1.12 1.16
SBUX 180119P00052500 P 01/19/18 52.5 1.92 1.99
SBUX 180119P00055000 P 01/19/18 55.0 3.10 3.25
SBUX 180119P00057500 P 01/19/18 57.5 4.80 4.90
SBUX 180119P00060000 P 01/19/18 60.0 6.85 7.00
SBUX 180119P00062500 P 01/19/18 62.5 7.60 10.85
SBUX 180119P00065000 P 01/19/18 65.0 10.00 12.10
SBUX 180119P00067500 P 01/19/18 67.5 12.50 15.50
SBUX 180119P00070000 P 01/19/18 70.0 15.75 18.20
SBUX 180119P00072500 P 01/19/18 72.5 16.85 20.85
SBUX 180119P00075000 P 01/19/18 75.0 19.40 23.55
SBUX 180119P00080000 P 01/19/18 80.0 24.35 28.50
SBUX 180119P00085000 P 01/19/18 85.0 29.30 33.45
SBUX 180119P00090000 P 01/19/18 90.0 34.30 38.50
SBUX 180119P00095000 P 01/19/18 95.0 39.35 43.55
SBUX 180615C00030000 C 06/15/18 30.0 21.50 26.15
SBUX 180615C00035000 C 06/15/18 35.0 16.50 21.15
SBUX 180615C00040000 C 06/15/18 40.0 11.80 16.20
SBUX 180615C00045000 C 06/15/18 45.0 9.35 9.95
SBUX 180615C00050000 C 06/15/18 50.0 5.60 5.75
SBUX 180615C00052500 C 06/15/18 52.5 4.00 4.25
SBUX 180615C00055000 C 06/15/18 55.0 2.85 3.00
SBUX 180615C00057500 C 06/15/18 57.5 1.81 1.97
SBUX 180615C00060000 C 06/15/18 60.0 1.17 1.30
SBUX 180615C00062500 C 06/15/18 62.5 0.71 0.81
SBUX 180615C00065000 C 06/15/18 65.0 0.42 0.50
SBUX 180615C00067500 C 06/15/18 67.5 0.26 0.31
SBUX 180615C00070000 C 06/15/18 70.0 0.15 0.21
SBUX 180615C00072500 C 06/15/18 72.5 0.07 0.13
SBUX 180615C00075000 C 06/15/18 75.0 0.03 0.11
SBUX 180615C00080000 C 06/15/18 80.0 0.01 0.05
SBUX 180615C00085000 C 06/15/18 85.0 0.00 0.06
SBUX 180615P00030000 P 06/15/18 30.0 0.12 0.17
SBUX 180615P00035000 P 06/15/18 35.0 0.22 0.29
SBUX 180615P00040000 P 06/15/18 40.0 0.46 0.53
SBUX 180615P00045000 P 06/15/18 45.0 1.01 1.09
SBUX 180615P00050000 P 06/15/18 50.0 2.16 2.33
SBUX 180615P00052500 P 06/15/18 52.5 3.10 3.20
SBUX 180615P00055000 P 06/15/18 55.0 4.30 4.45
SBUX 180615P00057500 P 06/15/18 57.5 5.85 6.00
SBUX 180615P00060000 P 06/15/18 60.0 7.60 7.80
SBUX 180615P00062500 P 06/15/18 62.5 9.60 9.90
SBUX 180615P00065000 P 06/15/18 65.0 10.00 13.45
SBUX 180615P00067500 P 06/15/18 67.5 11.80 15.20
SBUX 180615P00070000 P 06/15/18 70.0 14.25 18.90
SBUX 180615P00072500 P 06/15/18 72.5 16.60 21.40
SBUX 180615P00075000 P 06/15/18 75.0 19.10 23.80
SBUX 180615P00080000 P 06/15/18 80.0 24.00 28.75
SBUX 180615P00085000 P 06/15/18 85.0 29.00 33.75
SBUX 180921C00030000 C 09/21/18 30.0 21.50 26.15
SBUX 180921C00035000 C 09/21/18 35.0 16.50 21.25
SBUX 180921C00040000 C 09/21/18 40.0 13.70 15.00
SBUX 180921C00045000 C 09/21/18 45.0 9.65 10.20
SBUX 180921C00050000 C 09/21/18 50.0 6.10 6.40
SBUX 180921C00052500 C 09/21/18 52.5 4.60 4.90
SBUX 180921C00055000 C 09/21/18 55.0 3.35 3.60
SBUX 180921C00057500 C 09/21/18 57.5 2.39 2.54
SBUX 180921C00060000 C 09/21/18 60.0 1.63 1.76
SBUX 180921C00062500 C 09/21/18 62.5 1.07 1.18
SBUX 180921C00065000 C 09/21/18 65.0 0.68 0.79
SBUX 180921C00067500 C 09/21/18 67.5 0.43 0.53
SBUX 180921C00070000 C 09/21/18 70.0 0.30 0.36
SBUX 180921C00072500 C 09/21/18 72.5 0.16 0.24
SBUX 180921C00075000 C 09/21/18 75.0 0.10 0.17
SBUX 180921C00080000 C 09/21/18 80.0 0.07 0.10
SBUX 180921C00085000 C 09/21/18 85.0 0.00 0.07
SBUX 180921P00030000 P 09/21/18 30.0 0.19 0.27
SBUX 180921P00035000 P 09/21/18 35.0 0.37 0.45
SBUX 180921P00040000 P 09/21/18 40.0 0.72 0.82
SBUX 180921P00045000 P 09/21/18 45.0 1.43 1.54
SBUX 180921P00050000 P 09/21/18 50.0 2.73 2.88
SBUX 180921P00052500 P 09/21/18 52.5 3.70 3.80
SBUX 180921P00055000 P 09/21/18 55.0 4.90 5.05
SBUX 180921P00057500 P 09/21/18 57.5 6.40 6.55
SBUX 180921P00060000 P 09/21/18 60.0 8.05 8.30
SBUX 180921P00062500 P 09/21/18 62.5 9.95 10.30
SBUX 180921P00065000 P 09/21/18 65.0 12.05 12.50
SBUX 180921P00067500 P 09/21/18 67.5 12.45 16.00
SBUX 180921P00070000 P 09/21/18 70.0 16.10 17.65
SBUX 180921P00072500 P 09/21/18 72.5 16.55 21.35
SBUX 180921P00075000 P 09/21/18 75.0 19.20 23.90
SBUX 180921P00080000 P 09/21/18 80.0 24.05 28.85
SBUX 180921P00085000 P 09/21/18 85.0 29.00 33.75
SBUX 190118C00030000 C 01/18/19 30.0 23.00 24.00
SBUX 190118C00035000 C 01/18/19 35.0 18.35 22.00
SBUX 190118C00040000 C 01/18/19 40.0 14.05 15.00
SBUX 190118C00045000 C 01/18/19 45.0 10.10 10.40
SBUX 190118C00050000 C 01/18/19 50.0 6.60 6.95
SBUX 190118C00052500 C 01/18/19 52.5 5.20 5.45
SBUX 190118C00055000 C 01/18/19 55.0 4.00 4.15
SBUX 190118C00057500 C 01/18/19 57.5 2.94 3.20
SBUX 190118C00060000 C 01/18/19 60.0 2.10 2.28
SBUX 190118C00062500 C 01/18/19 62.5 1.44 1.68
SBUX 190118C00065000 C 01/18/19 65.0 1.02 1.17
SBUX 190118C00067500 C 01/18/19 67.5 0.70 0.83
SBUX 190118C00070000 C 01/18/19 70.0 0.44 0.59
SBUX 190118C00072500 C 01/18/19 72.5 0.29 0.41
SBUX 190118C00075000 C 01/18/19 75.0 0.21 0.29
SBUX 190118C00080000 C 01/18/19 80.0 0.07 0.17
SBUX 190118C00085000 C 01/18/19 85.0 0.05 0.11
SBUX 190118C00090000 C 01/18/19 90.0 0.00 0.08
SBUX 190118P00030000 P 01/18/19 30.0 0.29 0.39
SBUX 190118P00035000 P 01/18/19 35.0 0.54 0.64
SBUX 190118P00040000 P 01/18/19 40.0 1.01 1.13
SBUX 190118P00045000 P 01/18/19 45.0 1.83 2.01
SBUX 190118P00050000 P 01/18/19 50.0 3.30 3.40
SBUX 190118P00052500 P 01/18/19 52.5 4.25 4.45
SBUX 190118P00055000 P 01/18/19 55.0 5.45 5.70
SBUX 190118P00057500 P 01/18/19 57.5 6.90 7.10
SBUX 190118P00060000 P 01/18/19 60.0 8.55 8.80
SBUX 190118P00062500 P 01/18/19 62.5 10.35 10.60
SBUX 190118P00065000 P 01/18/19 65.0 12.25 12.85
SBUX 190118P00067500 P 01/18/19 67.5 14.30 16.70
SBUX 190118P00070000 P 01/18/19 70.0 15.55 18.80
SBUX 190118P00072500 P 01/18/19 72.5 17.05 21.15
SBUX 190118P00075000 P 01/18/19 75.0 19.10 23.80
SBUX 190118P00080000 P 01/18/19 80.0 24.00 28.75
SBUX 190118P00085000 P 01/18/19 85.0 29.00 33.75
SBUX 190118P00090000 P 01/18/19 90.0 34.00 38.75

OPRA data is delayed 15 minutes.