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 (2017-08-25)Premium Content

Starbucks Corporation (SBUX)
As of Oct 23 2017 4:31PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SBUX 171027C00043000 C 10/27/17 43.0 9.85 13.20
SBUX 171027C00044000 C 10/27/17 44.0 8.85 12.25
SBUX 171027C00045000 C 10/27/17 45.0 8.75 10.85
SBUX 171027C00046000 C 10/27/17 46.0 7.20 10.10
SBUX 171027C00047000 C 10/27/17 47.0 6.85 9.00
SBUX 171027C00047500 C 10/27/17 47.5 6.15 8.40
SBUX 171027C00048000 C 10/27/17 48.0 4.70 8.40
SBUX 171027C00048500 C 10/27/17 48.5 5.40 7.45
SBUX 171027C00049000 C 10/27/17 49.0 4.65 5.60
SBUX 171027C00049500 C 10/27/17 49.5 4.55 6.40
SBUX 171027C00050000 C 10/27/17 50.0 4.10 4.95
SBUX 171027C00050500 C 10/27/17 50.5 3.55 5.40
SBUX 171027C00051000 C 10/27/17 51.0 3.10 5.05
SBUX 171027C00051500 C 10/27/17 51.5 2.58 2.97
SBUX 171027C00052000 C 10/27/17 52.0 2.20 2.49
SBUX 171027C00052500 C 10/27/17 52.5 1.62 2.01
SBUX 171027C00053000 C 10/27/17 53.0 1.16 1.50
SBUX 171027C00053500 C 10/27/17 53.5 0.56 1.10
SBUX 171027C00054000 C 10/27/17 54.0 0.47 0.78
SBUX 171027C00054500 C 10/27/17 54.5 0.28 0.30
SBUX 171027C00055000 C 10/27/17 55.0 0.10 0.14
SBUX 171027C00055500 C 10/27/17 55.5 0.03 0.06
SBUX 171027C00056000 C 10/27/17 56.0 0.02 0.04
SBUX 171027C00056500 C 10/27/17 56.5 0.00 0.03
SBUX 171027C00057000 C 10/27/17 57.0 0.00 0.03
SBUX 171027C00057500 C 10/27/17 57.5 0.00 0.13
SBUX 171027C00058000 C 10/27/17 58.0 0.00 0.01
SBUX 171027C00058500 C 10/27/17 58.5 0.00 0.13
SBUX 171027C00059000 C 10/27/17 59.0 0.00 0.13
SBUX 171027C00059500 C 10/27/17 59.5 0.00 0.13
SBUX 171027C00060000 C 10/27/17 60.0 0.00 0.13
SBUX 171027C00060500 C 10/27/17 60.5 0.00 0.13
SBUX 171027C00061000 C 10/27/17 61.0 0.00 0.13
SBUX 171027C00061500 C 10/27/17 61.5 0.00 0.13
SBUX 171027C00062000 C 10/27/17 62.0 0.00 0.13
SBUX 171027C00062500 C 10/27/17 62.5 0.00 0.13
SBUX 171027C00063000 C 10/27/17 63.0 0.00 0.13
SBUX 171027C00063500 C 10/27/17 63.5 0.00 0.13
SBUX 171027C00065000 C 10/27/17 65.0 0.00 0.13
SBUX 171027C00067500 C 10/27/17 67.5 0.00 0.13
SBUX 171027C00070000 C 10/27/17 70.0 0.00 0.13
SBUX 171027C00072500 C 10/27/17 72.5 0.00 0.13
SBUX 171027C00075000 C 10/27/17 75.0 0.00 0.13
SBUX 171027C00080000 C 10/27/17 80.0 0.00 0.13
SBUX 171027P00043000 P 10/27/17 43.0 0.00 0.13
SBUX 171027P00044000 P 10/27/17 44.0 0.00 0.13
SBUX 171027P00045000 P 10/27/17 45.0 0.00 0.01
SBUX 171027P00046000 P 10/27/17 46.0 0.00 0.13
SBUX 171027P00047000 P 10/27/17 47.0 0.00 0.13
SBUX 171027P00047500 P 10/27/17 47.5 0.00 0.03
SBUX 171027P00048000 P 10/27/17 48.0 0.00 0.13
SBUX 171027P00048500 P 10/27/17 48.5 0.00 0.13
SBUX 171027P00049000 P 10/27/17 49.0 0.00 0.03
SBUX 171027P00049500 P 10/27/17 49.5 0.00 0.13
SBUX 171027P00050000 P 10/27/17 50.0 0.00 0.13
SBUX 171027P00050500 P 10/27/17 50.5 0.00 0.13
SBUX 171027P00051000 P 10/27/17 51.0 0.00 0.04
SBUX 171027P00051500 P 10/27/17 51.5 0.00 0.03
SBUX 171027P00052000 P 10/27/17 52.0 0.00 0.03
SBUX 171027P00052500 P 10/27/17 52.5 0.01 0.04
SBUX 171027P00053000 P 10/27/17 53.0 0.03 0.09
SBUX 171027P00053500 P 10/27/17 53.5 0.08 0.12
SBUX 171027P00054000 P 10/27/17 54.0 0.20 0.25
SBUX 171027P00054500 P 10/27/17 54.5 0.42 0.52
SBUX 171027P00055000 P 10/27/17 55.0 0.76 0.94
SBUX 171027P00055500 P 10/27/17 55.5 1.08 2.96
SBUX 171027P00056000 P 10/27/17 56.0 1.65 3.20
SBUX 171027P00056500 P 10/27/17 56.5 2.09 4.00
SBUX 171027P00057000 P 10/27/17 57.0 2.65 3.05
SBUX 171027P00057500 P 10/27/17 57.5 2.85 3.55
SBUX 171027P00058000 P 10/27/17 58.0 3.35 4.15
SBUX 171027P00058500 P 10/27/17 58.5 3.85 4.90
SBUX 171027P00059000 P 10/27/17 59.0 4.45 5.50
SBUX 171027P00059500 P 10/27/17 59.5 4.85 6.90
SBUX 171027P00060000 P 10/27/17 60.0 4.00 7.45
SBUX 171027P00060500 P 10/27/17 60.5 4.85 7.90
SBUX 171027P00061000 P 10/27/17 61.0 6.50 8.45
SBUX 171027P00061500 P 10/27/17 61.5 6.85 8.95
SBUX 171027P00062000 P 10/27/17 62.0 6.15 9.45
SBUX 171027P00062500 P 10/27/17 62.5 6.85 10.05
SBUX 171027P00063000 P 10/27/17 63.0 7.25 10.50
SBUX 171027P00063500 P 10/27/17 63.5 8.20 10.95
SBUX 171027P00065000 P 10/27/17 65.0 9.40 12.50
SBUX 171027P00067500 P 10/27/17 67.5 11.60 15.05
SBUX 171027P00070000 P 10/27/17 70.0 14.00 17.60
SBUX 171027P00072500 P 10/27/17 72.5 16.95 20.05
SBUX 171027P00075000 P 10/27/17 75.0 18.40 22.90
SBUX 171027P00080000 P 10/27/17 80.0 23.40 27.90
SBUX 171103C00047000 C 11/03/17 47.0 7.05 7.50
SBUX 171103C00048000 C 11/03/17 48.0 6.00 6.60
SBUX 171103C00049000 C 11/03/17 49.0 5.10 5.80
SBUX 171103C00050000 C 11/03/17 50.0 4.10 4.80
SBUX 171103C00051000 C 11/03/17 51.0 3.35 3.65
SBUX 171103C00052000 C 11/03/17 52.0 2.48 3.00
SBUX 171103C00053000 C 11/03/17 53.0 1.80 1.98
SBUX 171103C00054000 C 11/03/17 54.0 1.14 1.32
SBUX 171103C00055000 C 11/03/17 55.0 0.71 0.84
SBUX 171103C00056000 C 11/03/17 56.0 0.36 0.51
SBUX 171103C00057000 C 11/03/17 57.0 0.23 0.30
SBUX 171103C00058000 C 11/03/17 58.0 0.10 0.17
SBUX 171103C00059000 C 11/03/17 59.0 0.04 0.10
SBUX 171103C00060000 C 11/03/17 60.0 0.00 0.07
SBUX 171103C00061000 C 11/03/17 61.0 0.00 0.04
SBUX 171103C00062000 C 11/03/17 62.0 0.00 0.03
SBUX 171103P00047000 P 11/03/17 47.0 0.00 0.05
SBUX 171103P00048000 P 11/03/17 48.0 0.02 0.06
SBUX 171103P00049000 P 11/03/17 49.0 0.05 0.13
SBUX 171103P00050000 P 11/03/17 50.0 0.10 0.27
SBUX 171103P00051000 P 11/03/17 51.0 0.17 0.48
SBUX 171103P00052000 P 11/03/17 52.0 0.33 0.40
SBUX 171103P00053000 P 11/03/17 53.0 0.54 0.64
SBUX 171103P00054000 P 11/03/17 54.0 0.91 1.01
SBUX 171103P00055000 P 11/03/17 55.0 1.42 1.56
SBUX 171103P00056000 P 11/03/17 56.0 2.08 2.38
SBUX 171103P00057000 P 11/03/17 57.0 2.85 3.10
SBUX 171103P00058000 P 11/03/17 58.0 3.55 4.25
SBUX 171103P00059000 P 11/03/17 59.0 4.55 4.95
SBUX 171103P00060000 P 11/03/17 60.0 5.45 6.05
SBUX 171103P00061000 P 11/03/17 61.0 6.40 6.95
SBUX 171103P00062000 P 11/03/17 62.0 7.30 9.45
SBUX 171110C00047000 C 11/10/17 47.0 6.70 9.05
SBUX 171110C00048000 C 11/10/17 48.0 5.75 8.05
SBUX 171110C00049000 C 11/10/17 49.0 4.70 7.10
SBUX 171110C00050000 C 11/10/17 50.0 3.95 6.10
SBUX 171110C00051000 C 11/10/17 51.0 3.10 5.25
SBUX 171110C00052000 C 11/10/17 52.0 2.19 4.40
SBUX 171110C00053000 C 11/10/17 53.0 1.84 2.34
SBUX 171110C00054000 C 11/10/17 54.0 1.21 1.37
SBUX 171110C00055000 C 11/10/17 55.0 0.77 0.89
SBUX 171110C00056000 C 11/10/17 56.0 0.42 0.55
SBUX 171110C00057000 C 11/10/17 57.0 0.21 0.30
SBUX 171110C00058000 C 11/10/17 58.0 0.11 0.17
SBUX 171110C00059000 C 11/10/17 59.0 0.04 0.10
SBUX 171110C00060000 C 11/10/17 60.0 0.02 0.06
SBUX 171110C00061000 C 11/10/17 61.0 0.00 0.04
SBUX 171110C00062000 C 11/10/17 62.0 0.00 0.04
SBUX 171110P00047000 P 11/10/17 47.0 0.01 0.07
SBUX 171110P00048000 P 11/10/17 48.0 0.00 0.09
SBUX 171110P00049000 P 11/10/17 49.0 0.06 0.13
SBUX 171110P00050000 P 11/10/17 50.0 0.12 0.18
SBUX 171110P00051000 P 11/10/17 51.0 0.16 0.27
SBUX 171110P00052000 P 11/10/17 52.0 0.35 0.44
SBUX 171110P00053000 P 11/10/17 53.0 0.58 0.71
SBUX 171110P00054000 P 11/10/17 54.0 0.95 1.09
SBUX 171110P00055000 P 11/10/17 55.0 1.44 1.61
SBUX 171110P00056000 P 11/10/17 56.0 2.08 2.30
SBUX 171110P00057000 P 11/10/17 57.0 2.49 4.45
SBUX 171110P00058000 P 11/10/17 58.0 3.35 5.60
SBUX 171110P00059000 P 11/10/17 59.0 4.30 6.35
SBUX 171110P00060000 P 11/10/17 60.0 5.15 7.00
SBUX 171110P00061000 P 11/10/17 61.0 6.30 8.35
SBUX 171110P00062000 P 11/10/17 62.0 7.20 9.35
SBUX 171117C00045000 C 11/17/17 45.0 9.05 9.65
SBUX 171117C00050000 C 11/17/17 50.0 4.40 4.75
SBUX 171117C00052500 C 11/17/17 52.5 2.28 2.48
SBUX 171117C00055000 C 11/17/17 55.0 0.84 0.94
SBUX 171117C00057500 C 11/17/17 57.5 0.22 0.27
SBUX 171117C00060000 C 11/17/17 60.0 0.06 0.08
SBUX 171117C00062500 C 11/17/17 62.5 0.00 0.07
SBUX 171117C00065000 C 11/17/17 65.0 0.00 0.05
SBUX 171117C00070000 C 11/17/17 70.0 0.00 0.03
SBUX 171117P00045000 P 11/17/17 45.0 0.02 0.05
SBUX 171117P00050000 P 11/17/17 50.0 0.18 0.22
SBUX 171117P00052500 P 11/17/17 52.5 0.58 0.65
SBUX 171117P00055000 P 11/17/17 55.0 1.66 1.80
SBUX 171117P00057500 P 11/17/17 57.5 3.40 3.75
SBUX 171117P00060000 P 11/17/17 60.0 5.70 6.35
SBUX 171117P00062500 P 11/17/17 62.5 8.20 8.75
SBUX 171117P00065000 P 11/17/17 65.0 10.70 11.25
SBUX 171117P00070000 P 11/17/17 70.0 15.65 16.20
SBUX 171124C00047000 C 11/24/17 47.0 7.05 7.60
SBUX 171124C00048000 C 11/24/17 48.0 6.15 6.70
SBUX 171124C00049000 C 11/24/17 49.0 5.25 5.80
SBUX 171124C00050000 C 11/24/17 50.0 4.40 4.75
SBUX 171124C00051000 C 11/24/17 51.0 3.40 3.90
SBUX 171124C00052000 C 11/24/17 52.0 2.70 2.84
SBUX 171124C00053000 C 11/24/17 53.0 1.96 2.12
SBUX 171124C00054000 C 11/24/17 54.0 1.33 1.49
SBUX 171124C00055000 C 11/24/17 55.0 0.88 1.00
SBUX 171124C00056000 C 11/24/17 56.0 0.53 0.63
SBUX 171124C00057000 C 11/24/17 57.0 0.29 0.39
SBUX 171124C00058000 C 11/24/17 58.0 0.19 0.23
SBUX 171124C00059000 C 11/24/17 59.0 0.09 0.14
SBUX 171124C00060000 C 11/24/17 60.0 0.04 0.08
SBUX 171124C00061000 C 11/24/17 61.0 0.00 0.05
SBUX 171124C00062000 C 11/24/17 62.0 0.00 0.08
SBUX 171124P00047000 P 11/24/17 47.0 0.05 0.10
SBUX 171124P00048000 P 11/24/17 48.0 0.09 0.13
SBUX 171124P00049000 P 11/24/17 49.0 0.14 0.21
SBUX 171124P00050000 P 11/24/17 50.0 0.20 0.26
SBUX 171124P00051000 P 11/24/17 51.0 0.32 0.40
SBUX 171124P00052000 P 11/24/17 52.0 0.52 0.62
SBUX 171124P00053000 P 11/24/17 53.0 0.82 0.91
SBUX 171124P00054000 P 11/24/17 54.0 1.21 1.33
SBUX 171124P00055000 P 11/24/17 55.0 1.74 1.91
SBUX 171124P00056000 P 11/24/17 56.0 2.40 2.56
SBUX 171124P00057000 P 11/24/17 57.0 3.15 3.35
SBUX 171124P00058000 P 11/24/17 58.0 4.00 4.40
SBUX 171124P00059000 P 11/24/17 59.0 4.70 5.35
SBUX 171124P00060000 P 11/24/17 60.0 5.70 6.25
SBUX 171124P00061000 P 11/24/17 61.0 6.75 7.25
SBUX 171124P00062000 P 11/24/17 62.0 7.65 8.20
SBUX 171201C00049000 C 12/01/17 49.0 5.20 5.80
SBUX 171201C00050000 C 12/01/17 50.0 4.25 4.85
SBUX 171201C00051000 C 12/01/17 51.0 3.45 4.00
SBUX 171201C00052000 C 12/01/17 52.0 2.74 2.90
SBUX 171201C00053000 C 12/01/17 53.0 2.03 2.17
SBUX 171201C00054000 C 12/01/17 54.0 1.43 1.55
SBUX 171201C00055000 C 12/01/17 55.0 0.97 1.07
SBUX 171201C00056000 C 12/01/17 56.0 0.60 0.69
SBUX 171201C00057000 C 12/01/17 57.0 0.33 0.43
SBUX 171201C00058000 C 12/01/17 58.0 0.19 0.27
SBUX 171201C00059000 C 12/01/17 59.0 0.11 0.17
SBUX 171201C00060000 C 12/01/17 60.0 0.06 0.11
SBUX 171201C00061000 C 12/01/17 61.0 0.03 0.07
SBUX 171201C00062000 C 12/01/17 62.0 0.01 0.05
SBUX 171201P00049000 P 12/01/17 49.0 0.15 0.22
SBUX 171201P00050000 P 12/01/17 50.0 0.27 0.31
SBUX 171201P00051000 P 12/01/17 51.0 0.40 0.46
SBUX 171201P00052000 P 12/01/17 52.0 0.60 0.68
SBUX 171201P00053000 P 12/01/17 53.0 0.88 0.99
SBUX 171201P00054000 P 12/01/17 54.0 1.29 1.41
SBUX 171201P00055000 P 12/01/17 55.0 1.83 1.96
SBUX 171201P00056000 P 12/01/17 56.0 2.45 2.61
SBUX 171201P00057000 P 12/01/17 57.0 3.20 3.40
SBUX 171201P00058000 P 12/01/17 58.0 4.05 4.30
SBUX 171201P00059000 P 12/01/17 59.0 4.80 5.35
SBUX 171201P00060000 P 12/01/17 60.0 5.75 6.25
SBUX 171201P00061000 P 12/01/17 61.0 6.65 7.25
SBUX 171201P00062000 P 12/01/17 62.0 7.70 8.20
SBUX 171215C00040000 C 12/15/17 40.0 14.05 14.65
SBUX 171215C00045000 C 12/15/17 45.0 9.10 9.60
SBUX 171215C00050000 C 12/15/17 50.0 4.50 4.65
SBUX 171215C00052500 C 12/15/17 52.5 2.51 2.60
SBUX 171215C00055000 C 12/15/17 55.0 1.09 1.14
SBUX 171215C00057500 C 12/15/17 57.5 0.37 0.40
SBUX 171215C00060000 C 12/15/17 60.0 0.10 0.15
SBUX 171215C00062500 C 12/15/17 62.5 0.02 0.05
SBUX 171215C00065000 C 12/15/17 65.0 0.00 0.05
SBUX 171215C00070000 C 12/15/17 70.0 0.00 0.03
SBUX 171215C00075000 C 12/15/17 75.0 0.00 0.03
SBUX 171215P00040000 P 12/15/17 40.0 0.00 0.07
SBUX 171215P00045000 P 12/15/17 45.0 0.06 0.08
SBUX 171215P00050000 P 12/15/17 50.0 0.34 0.38
SBUX 171215P00052500 P 12/15/17 52.5 0.85 0.90
SBUX 171215P00055000 P 12/15/17 55.0 1.93 2.01
SBUX 171215P00057500 P 12/15/17 57.5 3.70 3.85
SBUX 171215P00060000 P 12/15/17 60.0 5.90 6.20
SBUX 171215P00062500 P 12/15/17 62.5 8.25 8.70
SBUX 171215P00065000 P 12/15/17 65.0 10.75 11.25
SBUX 171215P00070000 P 12/15/17 70.0 15.70 16.25
SBUX 171215P00075000 P 12/15/17 75.0 20.65 21.90
SBUX 180119C00030000 C 01/19/18 30.0 22.35 26.05
SBUX 180119C00035000 C 01/19/18 35.0 18.95 19.70
SBUX 180119C00040000 C 01/19/18 40.0 13.95 14.65
SBUX 180119C00045000 C 01/19/18 45.0 8.40 9.60
SBUX 180119C00050000 C 01/19/18 50.0 4.70 4.95
SBUX 180119C00052500 C 01/19/18 52.5 2.82 2.90
SBUX 180119C00055000 C 01/19/18 55.0 1.40 1.48
SBUX 180119C00057500 C 01/19/18 57.5 0.58 0.66
SBUX 180119C00060000 C 01/19/18 60.0 0.25 0.28
SBUX 180119C00062500 C 01/19/18 62.5 0.10 0.11
SBUX 180119C00065000 C 01/19/18 65.0 0.05 0.07
SBUX 180119C00067500 C 01/19/18 67.5 0.02 0.04
SBUX 180119C00070000 C 01/19/18 70.0 0.01 0.05
SBUX 180119C00072500 C 01/19/18 72.5 0.01 0.04
SBUX 180119C00075000 C 01/19/18 75.0 0.00 0.01
SBUX 180119C00080000 C 01/19/18 80.0 0.00 0.03
SBUX 180119C00085000 C 01/19/18 85.0 0.00 0.02
SBUX 180119C00090000 C 01/19/18 90.0 0.00 0.02
SBUX 180119C00095000 C 01/19/18 95.0 0.00 0.02
SBUX 180119P00030000 P 01/19/18 30.0 0.01 0.02
SBUX 180119P00035000 P 01/19/18 35.0 0.02 0.07
SBUX 180119P00040000 P 01/19/18 40.0 0.05 0.08
SBUX 180119P00045000 P 01/19/18 45.0 0.13 0.18
SBUX 180119P00050000 P 01/19/18 50.0 0.52 0.60
SBUX 180119P00052500 P 01/19/18 52.5 1.10 1.17
SBUX 180119P00055000 P 01/19/18 55.0 2.18 2.28
SBUX 180119P00057500 P 01/19/18 57.5 3.90 4.00
SBUX 180119P00060000 P 01/19/18 60.0 6.00 6.45
SBUX 180119P00062500 P 01/19/18 62.5 7.90 9.55
SBUX 180119P00065000 P 01/19/18 65.0 10.55 11.20
SBUX 180119P00067500 P 01/19/18 67.5 12.45 13.95
SBUX 180119P00070000 P 01/19/18 70.0 14.75 16.75
SBUX 180119P00072500 P 01/19/18 72.5 17.95 18.80
SBUX 180119P00075000 P 01/19/18 75.0 18.70 23.15
SBUX 180119P00080000 P 01/19/18 80.0 23.70 28.10
SBUX 180119P00085000 P 01/19/18 85.0 29.20 32.65
SBUX 180119P00090000 P 01/19/18 90.0 33.70 38.05
SBUX 180119P00095000 P 01/19/18 95.0 38.85 42.90
SBUX 180420C00035000 C 04/20/18 35.0 17.35 21.10
SBUX 180420C00040000 C 04/20/18 40.0 12.65 16.10
SBUX 180420C00045000 C 04/20/18 45.0 9.35 10.30
SBUX 180420C00050000 C 04/20/18 50.0 5.35 5.55
SBUX 180420C00052500 C 04/20/18 52.5 3.65 3.80
SBUX 180420C00055000 C 04/20/18 55.0 2.30 2.39
SBUX 180420C00057500 C 04/20/18 57.5 1.35 1.42
SBUX 180420C00060000 C 04/20/18 60.0 0.77 0.80
SBUX 180420C00062500 C 04/20/18 62.5 0.39 0.44
SBUX 180420C00065000 C 04/20/18 65.0 0.18 0.25
SBUX 180420C00070000 C 04/20/18 70.0 0.05 0.10
SBUX 180420P00035000 P 04/20/18 35.0 0.08 0.13
SBUX 180420P00040000 P 04/20/18 40.0 0.17 0.25
SBUX 180420P00045000 P 04/20/18 45.0 0.44 0.51
SBUX 180420P00050000 P 04/20/18 50.0 1.21 1.28
SBUX 180420P00052500 P 04/20/18 52.5 1.97 2.07
SBUX 180420P00055000 P 04/20/18 55.0 3.10 3.25
SBUX 180420P00057500 P 04/20/18 57.5 4.65 4.80
SBUX 180420P00060000 P 04/20/18 60.0 6.55 6.70
SBUX 180420P00062500 P 04/20/18 62.5 8.45 9.85
SBUX 180420P00065000 P 04/20/18 65.0 10.55 11.45
SBUX 180420P00070000 P 04/20/18 70.0 14.20 17.70
SBUX 180615C00030000 C 06/15/18 30.0 22.20 26.70
SBUX 180615C00035000 C 06/15/18 35.0 17.70 20.95
SBUX 180615C00040000 C 06/15/18 40.0 12.70 16.20
SBUX 180615C00045000 C 06/15/18 45.0 9.35 10.05
SBUX 180615C00050000 C 06/15/18 50.0 5.75 5.95
SBUX 180615C00052500 C 06/15/18 52.5 4.10 4.25
SBUX 180615C00055000 C 06/15/18 55.0 2.80 2.91
SBUX 180615C00057500 C 06/15/18 57.5 1.80 1.90
SBUX 180615C00060000 C 06/15/18 60.0 1.11 1.18
SBUX 180615C00062500 C 06/15/18 62.5 0.65 0.73
SBUX 180615C00065000 C 06/15/18 65.0 0.37 0.44
SBUX 180615C00067500 C 06/15/18 67.5 0.21 0.27
SBUX 180615C00070000 C 06/15/18 70.0 0.11 0.17
SBUX 180615C00072500 C 06/15/18 72.5 0.07 0.12
SBUX 180615C00075000 C 06/15/18 75.0 0.03 0.10
SBUX 180615C00080000 C 06/15/18 80.0 0.00 0.05
SBUX 180615C00085000 C 06/15/18 85.0 0.00 0.06
SBUX 180615P00030000 P 06/15/18 30.0 0.07 0.12
SBUX 180615P00035000 P 06/15/18 35.0 0.15 0.21
SBUX 180615P00040000 P 06/15/18 40.0 0.32 0.37
SBUX 180615P00045000 P 06/15/18 45.0 0.69 0.79
SBUX 180615P00050000 P 06/15/18 50.0 1.70 1.80
SBUX 180615P00052500 P 06/15/18 52.5 2.51 2.65
SBUX 180615P00055000 P 06/15/18 55.0 3.65 3.80
SBUX 180615P00057500 P 06/15/18 57.5 5.15 5.30
SBUX 180615P00060000 P 06/15/18 60.0 6.95 7.10
SBUX 180615P00062500 P 06/15/18 62.5 8.95 9.25
SBUX 180615P00065000 P 06/15/18 65.0 11.00 11.50
SBUX 180615P00067500 P 06/15/18 67.5 11.45 15.70
SBUX 180615P00070000 P 06/15/18 70.0 14.45 17.65
SBUX 180615P00072500 P 06/15/18 72.5 16.85 20.10
SBUX 180615P00075000 P 06/15/18 75.0 18.55 23.05
SBUX 180615P00080000 P 06/15/18 80.0 23.55 28.05
SBUX 180615P00085000 P 06/15/18 85.0 28.50 32.85
SBUX 180921C00030000 C 09/21/18 30.0 22.00 26.70
SBUX 180921C00035000 C 09/21/18 35.0 17.10 21.85
SBUX 180921C00040000 C 09/21/18 40.0 14.15 16.15
SBUX 180921C00045000 C 09/21/18 45.0 10.00 10.45
SBUX 180921C00050000 C 09/21/18 50.0 6.40 6.65
SBUX 180921C00052500 C 09/21/18 52.5 4.85 5.00
SBUX 180921C00055000 C 09/21/18 55.0 3.55 3.70
SBUX 180921C00057500 C 09/21/18 57.5 2.50 2.63
SBUX 180921C00060000 C 09/21/18 60.0 1.72 1.82
SBUX 180921C00062500 C 09/21/18 62.5 1.15 1.24
SBUX 180921C00065000 C 09/21/18 65.0 0.75 0.83
SBUX 180921C00067500 C 09/21/18 67.5 0.48 0.57
SBUX 180921C00070000 C 09/21/18 70.0 0.31 0.37
SBUX 180921C00072500 C 09/21/18 72.5 0.19 0.26
SBUX 180921C00075000 C 09/21/18 75.0 0.12 0.18
SBUX 180921C00080000 C 09/21/18 80.0 0.05 0.10
SBUX 180921C00085000 C 09/21/18 85.0 0.02 0.06
SBUX 180921P00030000 P 09/21/18 30.0 0.14 0.20
SBUX 180921P00035000 P 09/21/18 35.0 0.28 0.34
SBUX 180921P00040000 P 09/21/18 40.0 0.57 0.64
SBUX 180921P00045000 P 09/21/18 45.0 1.16 1.25
SBUX 180921P00050000 P 09/21/18 50.0 2.33 2.46
SBUX 180921P00052500 P 09/21/18 52.5 3.20 3.40
SBUX 180921P00055000 P 09/21/18 55.0 4.40 4.55
SBUX 180921P00057500 P 09/21/18 57.5 5.85 6.00
SBUX 180921P00060000 P 09/21/18 60.0 7.50 7.70
SBUX 180921P00062500 P 09/21/18 62.5 9.40 9.75
SBUX 180921P00065000 P 09/21/18 65.0 11.45 11.90
SBUX 180921P00067500 P 09/21/18 67.5 11.45 15.30
SBUX 180921P00070000 P 09/21/18 70.0 14.70 16.70
SBUX 180921P00072500 P 09/21/18 72.5 16.05 20.40
SBUX 180921P00075000 P 09/21/18 75.0 18.50 23.25
SBUX 180921P00080000 P 09/21/18 80.0 23.50 28.25
SBUX 180921P00085000 P 09/21/18 85.0 28.50 33.25
SBUX 190118C00030000 C 01/18/19 30.0 24.15 27.50
SBUX 190118C00035000 C 01/18/19 35.0 17.45 21.90
SBUX 190118C00040000 C 01/18/19 40.0 14.75 15.55
SBUX 190118C00045000 C 01/18/19 45.0 9.60 11.05
SBUX 190118C00050000 C 01/18/19 50.0 7.15 7.40
SBUX 190118C00052500 C 01/18/19 52.5 5.65 5.85
SBUX 190118C00055000 C 01/18/19 55.0 4.35 4.55
SBUX 190118C00057500 C 01/18/19 57.5 3.30 3.50
SBUX 190118C00060000 C 01/18/19 60.0 2.44 2.60
SBUX 190118C00062500 C 01/18/19 62.5 1.80 1.92
SBUX 190118C00065000 C 01/18/19 65.0 1.29 1.41
SBUX 190118C00067500 C 01/18/19 67.5 0.92 1.03
SBUX 190118C00070000 C 01/18/19 70.0 0.64 0.75
SBUX 190118C00072500 C 01/18/19 72.5 0.45 0.56
SBUX 190118C00075000 C 01/18/19 75.0 0.26 0.41
SBUX 190118C00080000 C 01/18/19 80.0 0.20 0.26
SBUX 190118C00085000 C 01/18/19 85.0 0.07 0.17
SBUX 190118C00090000 C 01/18/19 90.0 0.02 0.12
SBUX 190118P00030000 P 01/18/19 30.0 0.26 0.35
SBUX 190118P00035000 P 01/18/19 35.0 0.52 0.58
SBUX 190118P00040000 P 01/18/19 40.0 0.91 1.02
SBUX 190118P00045000 P 01/18/19 45.0 1.71 1.82
SBUX 190118P00050000 P 01/18/19 50.0 3.00 3.20
SBUX 190118P00052500 P 01/18/19 52.5 4.00 4.10
SBUX 190118P00055000 P 01/18/19 55.0 5.15 5.35
SBUX 190118P00057500 P 01/18/19 57.5 6.55 6.75
SBUX 190118P00060000 P 01/18/19 60.0 8.15 8.35
SBUX 190118P00062500 P 01/18/19 62.5 9.95 10.15
SBUX 190118P00065000 P 01/18/19 65.0 11.85 12.30
SBUX 190118P00067500 P 01/18/19 67.5 13.95 14.30
SBUX 190118P00070000 P 01/18/19 70.0 15.95 17.65
SBUX 190118P00072500 P 01/18/19 72.5 16.80 20.00
SBUX 190118P00075000 P 01/18/19 75.0 18.55 23.35
SBUX 190118P00080000 P 01/18/19 80.0 23.50 28.25
SBUX 190118P00085000 P 01/18/19 85.0 28.50 33.25
SBUX 190118P00090000 P 01/18/19 90.0 33.50 38.25
SBUX 200117C00030000 C 01/17/20 30.0 22.05 27.00
SBUX 200117C00035000 C 01/17/20 35.0 17.55 22.35
SBUX 200117C00040000 C 01/17/20 40.0 14.85 16.15
SBUX 200117C00045000 C 01/17/20 45.0 10.55 13.15
SBUX 200117C00050000 C 01/17/20 50.0 7.85 9.35
SBUX 200117C00052500 C 01/17/20 52.5 6.40 8.75
SBUX 200117C00055000 C 01/17/20 55.0 6.00 7.15
SBUX 200117C00057500 C 01/17/20 57.5 4.50 6.05
SBUX 200117C00060000 C 01/17/20 60.0 3.35 4.65
SBUX 200117C00062500 C 01/17/20 62.5 2.80 4.45
SBUX 200117C00065000 C 01/17/20 65.0 2.02 4.20
SBUX 200117C00070000 C 01/17/20 70.0 1.29 2.10
SBUX 200117C00075000 C 01/17/20 75.0 1.00 1.76
SBUX 200117C00080000 C 01/17/20 80.0 0.90 1.34
SBUX 200117P00030000 P 01/17/20 30.0 0.39 0.76
SBUX 200117P00035000 P 01/17/20 35.0 0.93 1.36
SBUX 200117P00040000 P 01/17/20 40.0 1.70 2.33
SBUX 200117P00045000 P 01/17/20 45.0 2.80 3.30
SBUX 200117P00050000 P 01/17/20 50.0 4.35 5.35
SBUX 200117P00052500 P 01/17/20 52.5 5.55 6.05
SBUX 200117P00055000 P 01/17/20 55.0 5.80 8.15
SBUX 200117P00057500 P 01/17/20 57.5 8.00 9.30
SBUX 200117P00060000 P 01/17/20 60.0 9.50 10.55
SBUX 200117P00062500 P 01/17/20 62.5 11.10 12.25
SBUX 200117P00065000 P 01/17/20 65.0 12.85 14.25
SBUX 200117P00070000 P 01/17/20 70.0 15.90 18.50
SBUX 200117P00075000 P 01/17/20 75.0 21.10 21.95
SBUX 200117P00080000 P 01/17/20 80.0 24.00 28.75

OPRA data is delayed 15 minutes.