Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-05-30)Premium Content

Starbucks Corporation (SBUX)
As of Aug 21 2014 5:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SBUX 140822C00052500 C 08/22/14 52.5 24.50 26.10
SBUX 140822C00055000 C 08/22/14 55.0 21.00 23.60
SBUX 140822C00057500 C 08/22/14 57.5 18.60 21.00
SBUX 140822C00060000 C 08/22/14 60.0 16.10 18.50
SBUX 140822C00062500 C 08/22/14 62.5 13.80 16.00
SBUX 140822C00065000 C 08/22/14 65.0 11.25 13.50
SBUX 140822C00067500 C 08/22/14 67.5 9.65 10.55
SBUX 140822C00068500 C 08/22/14 68.5 8.85 9.50
SBUX 140822C00069000 C 08/22/14 69.0 8.35 9.00
SBUX 140822C00069500 C 08/22/14 69.5 7.85 8.50
SBUX 140822C00070000 C 08/22/14 70.0 7.35 8.00
SBUX 140822C00070500 C 08/22/14 70.5 6.85 7.50
SBUX 140822C00071000 C 08/22/14 71.0 6.35 7.00
SBUX 140822C00071500 C 08/22/14 71.5 5.85 6.50
SBUX 140822C00072000 C 08/22/14 72.0 5.35 6.00
SBUX 140822C00072500 C 08/22/14 72.5 4.85 5.50
SBUX 140822C00073000 C 08/22/14 73.0 4.35 4.95
SBUX 140822C00073500 C 08/22/14 73.5 3.85 4.45
SBUX 140822C00074000 C 08/22/14 74.0 3.35 3.95
SBUX 140822C00074500 C 08/22/14 74.5 2.88 3.40
SBUX 140822C00075000 C 08/22/14 75.0 2.38 2.75
SBUX 140822C00076000 C 08/22/14 76.0 1.39 1.59
SBUX 140822C00077000 C 08/22/14 77.0 0.53 0.60
SBUX 140822C00078000 C 08/22/14 78.0 0.05 0.08
SBUX 140822C00079000 C 08/22/14 79.0 0.00 0.08
SBUX 140822C00080000 C 08/22/14 80.0 0.00 0.09
SBUX 140822C00081000 C 08/22/14 81.0 0.00 0.09
SBUX 140822C00082000 C 08/22/14 82.0 0.00 0.09
SBUX 140822C00083000 C 08/22/14 83.0 0.00 0.09
SBUX 140822C00084000 C 08/22/14 84.0 0.00 0.09
SBUX 140822C00085000 C 08/22/14 85.0 0.00 0.09
SBUX 140822C00086000 C 08/22/14 86.0 0.00 0.09
SBUX 140822C00087000 C 08/22/14 87.0 0.00 0.09
SBUX 140822C00088000 C 08/22/14 88.0 0.00 0.09
SBUX 140822C00089000 C 08/22/14 89.0 0.00 0.09
SBUX 140822C00090000 C 08/22/14 90.0 0.00 0.09
SBUX 140822C00091000 C 08/22/14 91.0 0.00 0.09
SBUX 140822C00092000 C 08/22/14 92.0 0.00 0.09
SBUX 140822C00093000 C 08/22/14 93.0 0.00 0.09
SBUX 140822C00094000 C 08/22/14 94.0 0.00 0.09
SBUX 140822C00095000 C 08/22/14 95.0 0.00 0.09
SBUX 140822C00096000 C 08/22/14 96.0 0.00 0.09
SBUX 140822C00097000 C 08/22/14 97.0 0.00 0.09
SBUX 140822C00099000 C 08/22/14 99.0 0.00 0.09
SBUX 140822C00100000 C 08/22/14 100.0 0.00 0.09
SBUX 140822C00101000 C 08/22/14 101.0 0.00 0.09
SBUX 140822C00105000 C 08/22/14 105.0 0.00 0.09
SBUX 140822C00110000 C 08/22/14 110.0 0.00 0.09
SBUX 140822C00115000 C 08/22/14 115.0 0.00 0.09
SBUX 140822P00052500 P 08/22/14 52.5 0.00 0.09
SBUX 140822P00055000 P 08/22/14 55.0 0.00 0.09
SBUX 140822P00057500 P 08/22/14 57.5 0.00 0.09
SBUX 140822P00060000 P 08/22/14 60.0 0.00 0.09
SBUX 140822P00062500 P 08/22/14 62.5 0.00 0.09
SBUX 140822P00065000 P 08/22/14 65.0 0.00 0.09
SBUX 140822P00067500 P 08/22/14 67.5 0.00 0.09
SBUX 140822P00068500 P 08/22/14 68.5 0.00 0.09
SBUX 140822P00069000 P 08/22/14 69.0 0.00 0.09
SBUX 140822P00069500 P 08/22/14 69.5 0.00 0.09
SBUX 140822P00070000 P 08/22/14 70.0 0.00 0.09
SBUX 140822P00070500 P 08/22/14 70.5 0.00 0.09
SBUX 140822P00071000 P 08/22/14 71.0 0.00 0.09
SBUX 140822P00071500 P 08/22/14 71.5 0.00 0.09
SBUX 140822P00072000 P 08/22/14 72.0 0.00 0.09
SBUX 140822P00072500 P 08/22/14 72.5 0.00 0.09
SBUX 140822P00073000 P 08/22/14 73.0 0.00 0.09
SBUX 140822P00073500 P 08/22/14 73.5 0.00 0.09
SBUX 140822P00074000 P 08/22/14 74.0 0.00 0.09
SBUX 140822P00074500 P 08/22/14 74.5 0.00 0.09
SBUX 140822P00075000 P 08/22/14 75.0 0.00 0.07
SBUX 140822P00076000 P 08/22/14 76.0 0.01 0.06
SBUX 140822P00077000 P 08/22/14 77.0 0.09 0.12
SBUX 140822P00078000 P 08/22/14 78.0 0.58 0.66
SBUX 140822P00079000 P 08/22/14 79.0 1.26 1.61
SBUX 140822P00080000 P 08/22/14 80.0 2.28 2.60
SBUX 140822P00081000 P 08/22/14 81.0 3.05 3.65
SBUX 140822P00082000 P 08/22/14 82.0 4.05 4.65
SBUX 140822P00083000 P 08/22/14 83.0 5.05 5.65
SBUX 140822P00084000 P 08/22/14 84.0 6.00 6.65
SBUX 140822P00085000 P 08/22/14 85.0 7.00 7.65
SBUX 140822P00086000 P 08/22/14 86.0 8.00 8.65
SBUX 140822P00087000 P 08/22/14 87.0 9.00 9.65
SBUX 140822P00088000 P 08/22/14 88.0 9.95 10.65
SBUX 140822P00089000 P 08/22/14 89.0 10.95 11.85
SBUX 140822P00090000 P 08/22/14 90.0 10.55 12.65
SBUX 140822P00091000 P 08/22/14 91.0 11.50 13.65
SBUX 140822P00092000 P 08/22/14 92.0 12.60 15.95
SBUX 140822P00093000 P 08/22/14 93.0 13.60 17.00
SBUX 140822P00094000 P 08/22/14 94.0 14.60 18.00
SBUX 140822P00095000 P 08/22/14 95.0 15.60 19.00
SBUX 140822P00096000 P 08/22/14 96.0 16.60 20.00
SBUX 140822P00097000 P 08/22/14 97.0 17.45 21.00
SBUX 140822P00099000 P 08/22/14 99.0 19.50 22.85
SBUX 140822P00100000 P 08/22/14 100.0 20.60 23.95
SBUX 140822P00101000 P 08/22/14 101.0 21.60 25.00
SBUX 140822P00105000 P 08/22/14 105.0 25.60 28.90
SBUX 140822P00110000 P 08/22/14 110.0 30.60 33.90
SBUX 140822P00115000 P 08/22/14 115.0 35.60 38.90
SBUX 140829C00055000 C 08/29/14 55.0 21.20 24.75
SBUX 140829C00057500 C 08/29/14 57.5 18.60 22.30
SBUX 140829C00060000 C 08/29/14 60.0 16.10 19.75
SBUX 140829C00062500 C 08/29/14 62.5 13.60 17.30
SBUX 140829C00065000 C 08/29/14 65.0 11.10 14.75
SBUX 140829C00067500 C 08/29/14 67.5 8.65 12.30
SBUX 140829C00069000 C 08/29/14 69.0 8.45 9.00
SBUX 140829C00069500 C 08/29/14 69.5 7.95 8.55
SBUX 140829C00070000 C 08/29/14 70.0 7.45 8.10
SBUX 140829C00070500 C 08/29/14 70.5 6.95 7.60
SBUX 140829C00071000 C 08/29/14 71.0 6.45 7.10
SBUX 140829C00071500 C 08/29/14 71.5 5.95 6.60
SBUX 140829C00072000 C 08/29/14 72.0 5.45 6.10
SBUX 140829C00072500 C 08/29/14 72.5 4.95 5.25
SBUX 140829C00073000 C 08/29/14 73.0 4.45 5.05
SBUX 140829C00073500 C 08/29/14 73.5 3.90 4.10
SBUX 140829C00074000 C 08/29/14 74.0 3.50 3.60
SBUX 140829C00074500 C 08/29/14 74.5 3.00 3.45
SBUX 140829C00075000 C 08/29/14 75.0 2.48 2.74
SBUX 140829C00076000 C 08/29/14 76.0 1.58 1.76
SBUX 140829C00077000 C 08/29/14 77.0 0.84 0.93
SBUX 140829C00078000 C 08/29/14 78.0 0.36 0.42
SBUX 140829C00079000 C 08/29/14 79.0 0.12 0.16
SBUX 140829C00080000 C 08/29/14 80.0 0.02 0.10
SBUX 140829C00081000 C 08/29/14 81.0 0.01 0.16
SBUX 140829C00082000 C 08/29/14 82.0 0.00 0.14
SBUX 140829C00083000 C 08/29/14 83.0 0.00 0.15
SBUX 140829C00084000 C 08/29/14 84.0 0.00 0.13
SBUX 140829C00085000 C 08/29/14 85.0 0.00 0.04
SBUX 140829C00086000 C 08/29/14 86.0 0.00 0.12
SBUX 140829C00087000 C 08/29/14 87.0 0.00 0.12
SBUX 140829C00088000 C 08/29/14 88.0 0.00 0.12
SBUX 140829C00089000 C 08/29/14 89.0 0.00 0.11
SBUX 140829C00090000 C 08/29/14 90.0 0.00 0.11
SBUX 140829C00091000 C 08/29/14 91.0 0.00 0.11
SBUX 140829C00092000 C 08/29/14 92.0 0.00 0.11
SBUX 140829C00093000 C 08/29/14 93.0 0.00 0.13
SBUX 140829C00094000 C 08/29/14 94.0 0.00 0.13
SBUX 140829C00095000 C 08/29/14 95.0 0.00 0.14
SBUX 140829C00100000 C 08/29/14 100.0 0.00 0.14
SBUX 140829C00105000 C 08/29/14 105.0 0.00 0.14
SBUX 140829C00110000 C 08/29/14 110.0 0.00 0.14
SBUX 140829C00115000 C 08/29/14 115.0 0.00 0.14
SBUX 140829P00055000 P 08/29/14 55.0 0.00 0.14
SBUX 140829P00057500 P 08/29/14 57.5 0.00 0.14
SBUX 140829P00060000 P 08/29/14 60.0 0.00 0.12
SBUX 140829P00062500 P 08/29/14 62.5 0.00 0.14
SBUX 140829P00065000 P 08/29/14 65.0 0.00 0.08
SBUX 140829P00067500 P 08/29/14 67.5 0.00 0.16
SBUX 140829P00069000 P 08/29/14 69.0 0.01 0.04
SBUX 140829P00069500 P 08/29/14 69.5 0.01 0.09
SBUX 140829P00070000 P 08/29/14 70.0 0.01 0.16
SBUX 140829P00070500 P 08/29/14 70.5 0.01 0.16
SBUX 140829P00071000 P 08/29/14 71.0 0.01 0.17
SBUX 140829P00071500 P 08/29/14 71.5 0.01 0.13
SBUX 140829P00072000 P 08/29/14 72.0 0.01 0.13
SBUX 140829P00072500 P 08/29/14 72.5 0.01 0.05
SBUX 140829P00073000 P 08/29/14 73.0 0.01 0.16
SBUX 140829P00073500 P 08/29/14 73.5 0.01 0.17
SBUX 140829P00074000 P 08/29/14 74.0 0.03 0.10
SBUX 140829P00074500 P 08/29/14 74.5 0.01 0.19
SBUX 140829P00075000 P 08/29/14 75.0 0.08 0.18
SBUX 140829P00076000 P 08/29/14 76.0 0.18 0.22
SBUX 140829P00077000 P 08/29/14 77.0 0.43 0.46
SBUX 140829P00078000 P 08/29/14 78.0 0.86 0.99
SBUX 140829P00079000 P 08/29/14 79.0 1.44 1.74
SBUX 140829P00080000 P 08/29/14 80.0 2.34 2.64
SBUX 140829P00081000 P 08/29/14 81.0 3.05 3.65
SBUX 140829P00082000 P 08/29/14 82.0 4.00 4.60
SBUX 140829P00083000 P 08/29/14 83.0 5.05 5.70
SBUX 140829P00084000 P 08/29/14 84.0 6.00 6.70
SBUX 140829P00085000 P 08/29/14 85.0 7.00 7.70
SBUX 140829P00086000 P 08/29/14 86.0 8.00 8.70
SBUX 140829P00087000 P 08/29/14 87.0 8.75 9.90
SBUX 140829P00088000 P 08/29/14 88.0 9.85 10.70
SBUX 140829P00089000 P 08/29/14 89.0 10.65 12.05
SBUX 140829P00090000 P 08/29/14 90.0 10.60 12.70
SBUX 140829P00091000 P 08/29/14 91.0 11.60 14.90
SBUX 140829P00092000 P 08/29/14 92.0 12.60 15.90
SBUX 140829P00093000 P 08/29/14 93.0 13.25 17.00
SBUX 140829P00094000 P 08/29/14 94.0 14.25 18.00
SBUX 140829P00095000 P 08/29/14 95.0 15.25 19.00
SBUX 140829P00100000 P 08/29/14 100.0 20.25 24.00
SBUX 140829P00105000 P 08/29/14 105.0 25.25 28.90
SBUX 140829P00110000 P 08/29/14 110.0 30.25 33.90
SBUX 140829P00115000 P 08/29/14 115.0 35.15 39.20
SBUX 140920C00050000 C 09/20/14 50.0 27.35 28.65
SBUX 140920C00055000 C 09/20/14 55.0 21.95 23.65
SBUX 140920C00060000 C 09/20/14 60.0 17.40 18.35
SBUX 140920C00065000 C 09/20/14 65.0 12.40 13.05
SBUX 140920C00068500 C 09/20/14 68.5 8.95 9.55
SBUX 140920C00069000 C 09/20/14 69.0 8.45 9.05
SBUX 140920C00069500 C 09/20/14 69.5 7.95 8.55
SBUX 140920C00070000 C 09/20/14 70.0 7.45 8.00
SBUX 140920C00070500 C 09/20/14 70.5 6.95 7.55
SBUX 140920C00071000 C 09/20/14 71.0 6.45 7.10
SBUX 140920C00071500 C 09/20/14 71.5 6.00 6.60
SBUX 140920C00072000 C 09/20/14 72.0 5.50 6.10
SBUX 140920C00072500 C 09/20/14 72.5 5.05 5.60
SBUX 140920C00073000 C 09/20/14 73.0 4.60 4.95
SBUX 140920C00073500 C 09/20/14 73.5 4.15 4.30
SBUX 140920C00074000 C 09/20/14 74.0 3.65 3.80
SBUX 140920C00074500 C 09/20/14 74.5 3.25 3.40
SBUX 140920C00075000 C 09/20/14 75.0 2.83 2.94
SBUX 140920C00076000 C 09/20/14 76.0 2.10 2.16
SBUX 140920C00077500 C 09/20/14 77.5 1.17 1.21
SBUX 140920C00079000 C 09/20/14 79.0 0.54 0.58
SBUX 140920C00080000 C 09/20/14 80.0 0.30 0.33
SBUX 140920C00081000 C 09/20/14 81.0 0.15 0.18
SBUX 140920C00082500 C 09/20/14 82.5 0.08 0.10
SBUX 140920C00084000 C 09/20/14 84.0 0.02 0.05
SBUX 140920C00085000 C 09/20/14 85.0 0.01 0.05
SBUX 140920C00086000 C 09/20/14 86.0 0.00 0.04
SBUX 140920C00087500 C 09/20/14 87.5 0.00 0.03
SBUX 140920C00089000 C 09/20/14 89.0 0.00 0.03
SBUX 140920C00090000 C 09/20/14 90.0 0.00 0.03
SBUX 140920C00091000 C 09/20/14 91.0 0.00 0.03
SBUX 140920C00094000 C 09/20/14 94.0 0.00 0.03
SBUX 140920C00095000 C 09/20/14 95.0 0.00 0.03
SBUX 140920C00096000 C 09/20/14 96.0 0.00 0.03
SBUX 140920C00099000 C 09/20/14 99.0 0.00 0.03
SBUX 140920C00100000 C 09/20/14 100.0 0.00 0.02
SBUX 140920C00101000 C 09/20/14 101.0 0.00 0.02
SBUX 140920C00105000 C 09/20/14 105.0 0.00 0.02
SBUX 140920P00050000 P 09/20/14 50.0 0.00 0.02
SBUX 140920P00055000 P 09/20/14 55.0 0.00 0.02
SBUX 140920P00060000 P 09/20/14 60.0 0.00 0.02
SBUX 140920P00065000 P 09/20/14 65.0 0.01 0.04
SBUX 140920P00068500 P 09/20/14 68.5 0.03 0.07
SBUX 140920P00069000 P 09/20/14 69.0 0.03 0.08
SBUX 140920P00069500 P 09/20/14 69.5 0.04 0.09
SBUX 140920P00070000 P 09/20/14 70.0 0.06 0.09
SBUX 140920P00070500 P 09/20/14 70.5 0.05 0.10
SBUX 140920P00071000 P 09/20/14 71.0 0.06 0.10
SBUX 140920P00071500 P 09/20/14 71.5 0.08 0.11
SBUX 140920P00072000 P 09/20/14 72.0 0.10 0.12
SBUX 140920P00072500 P 09/20/14 72.5 0.14 0.15
SBUX 140920P00073000 P 09/20/14 73.0 0.14 0.18
SBUX 140920P00073500 P 09/20/14 73.5 0.18 0.22
SBUX 140920P00074000 P 09/20/14 74.0 0.24 0.28
SBUX 140920P00074500 P 09/20/14 74.5 0.31 0.34
SBUX 140920P00075000 P 09/20/14 75.0 0.39 0.41
SBUX 140920P00076000 P 09/20/14 76.0 0.62 0.65
SBUX 140920P00077500 P 09/20/14 77.5 1.17 1.21
SBUX 140920P00079000 P 09/20/14 79.0 2.02 2.09
SBUX 140920P00080000 P 09/20/14 80.0 2.75 2.86
SBUX 140920P00081000 P 09/20/14 81.0 3.30 3.75
SBUX 140920P00082500 P 09/20/14 82.5 4.70 5.15
SBUX 140920P00084000 P 09/20/14 84.0 6.05 6.65
SBUX 140920P00085000 P 09/20/14 85.0 7.00 7.65
SBUX 140920P00086000 P 09/20/14 86.0 8.00 8.65
SBUX 140920P00087500 P 09/20/14 87.5 9.50 10.15
SBUX 140920P00089000 P 09/20/14 89.0 11.00 11.65
SBUX 140920P00090000 P 09/20/14 90.0 10.50 13.75
SBUX 140920P00091000 P 09/20/14 91.0 12.50 14.00
SBUX 140920P00094000 P 09/20/14 94.0 15.50 17.00
SBUX 140920P00095000 P 09/20/14 95.0 16.50 18.00
SBUX 140920P00096000 P 09/20/14 96.0 17.50 19.05
SBUX 140920P00099000 P 09/20/14 99.0 20.40 22.10
SBUX 140920P00100000 P 09/20/14 100.0 21.40 23.10
SBUX 140920P00101000 P 09/20/14 101.0 22.40 24.10
SBUX 140920P00105000 P 09/20/14 105.0 26.65 27.65
SBUX 141018C00050000 C 10/18/14 50.0 27.35 28.30
SBUX 141018C00055000 C 10/18/14 55.0 22.45 23.35
SBUX 141018C00060000 C 10/18/14 60.0 17.45 18.25
SBUX 141018C00062500 C 10/18/14 62.5 15.00 15.35
SBUX 141018C00065000 C 10/18/14 65.0 12.50 13.30
SBUX 141018C00067500 C 10/18/14 67.5 10.05 10.85
SBUX 141018C00070000 C 10/18/14 70.0 7.70 8.30
SBUX 141018C00072500 C 10/18/14 72.5 5.45 5.90
SBUX 141018C00075000 C 10/18/14 75.0 3.35 3.45
SBUX 141018C00077500 C 10/18/14 77.5 1.81 1.83
SBUX 141018C00080000 C 10/18/14 80.0 0.78 0.79
SBUX 141018C00082500 C 10/18/14 82.5 0.30 0.32
SBUX 141018C00085000 C 10/18/14 85.0 0.12 0.16
SBUX 141018C00087500 C 10/18/14 87.5 0.04 0.07
SBUX 141018C00090000 C 10/18/14 90.0 0.03 0.05
SBUX 141018C00095000 C 10/18/14 95.0 0.00 0.03
SBUX 141018C00100000 C 10/18/14 100.0 0.00 0.03
SBUX 141018C00105000 C 10/18/14 105.0 0.00 0.03
SBUX 141018P00050000 P 10/18/14 50.0 0.00 0.03
SBUX 141018P00055000 P 10/18/14 55.0 0.00 0.03
SBUX 141018P00060000 P 10/18/14 60.0 0.01 0.05
SBUX 141018P00062500 P 10/18/14 62.5 0.04 0.05
SBUX 141018P00065000 P 10/18/14 65.0 0.06 0.10
SBUX 141018P00067500 P 10/18/14 67.5 0.11 0.14
SBUX 141018P00070000 P 10/18/14 70.0 0.20 0.23
SBUX 141018P00072500 P 10/18/14 72.5 0.42 0.45
SBUX 141018P00075000 P 10/18/14 75.0 0.86 0.91
SBUX 141018P00077500 P 10/18/14 77.5 1.76 1.79
SBUX 141018P00080000 P 10/18/14 80.0 3.20 3.35
SBUX 141018P00082500 P 10/18/14 82.5 5.05 5.30
SBUX 141018P00085000 P 10/18/14 85.0 7.05 7.65
SBUX 141018P00087500 P 10/18/14 87.5 9.50 10.20
SBUX 141018P00090000 P 10/18/14 90.0 11.75 12.65
SBUX 141018P00095000 P 10/18/14 95.0 16.75 17.80
SBUX 141018P00100000 P 10/18/14 100.0 20.85 23.80
SBUX 141018P00105000 P 10/18/14 105.0 26.75 27.75
SBUX 141122C00060000 C 11/22/14 60.0 17.55 18.35
SBUX 141122C00065000 C 11/22/14 65.0 12.40 13.75
SBUX 141122C00070000 C 11/22/14 70.0 8.10 8.50
SBUX 141122C00072500 C 11/22/14 72.5 5.95 6.10
SBUX 141122C00075000 C 11/22/14 75.0 4.15 4.25
SBUX 141122C00077500 C 11/22/14 77.5 2.69 2.76
SBUX 141122C00080000 C 11/22/14 80.0 1.59 1.65
SBUX 141122C00082500 C 11/22/14 82.5 0.89 0.92
SBUX 141122C00085000 C 11/22/14 85.0 0.47 0.54
SBUX 141122C00087500 C 11/22/14 87.5 0.24 0.31
SBUX 141122C00090000 C 11/22/14 90.0 0.12 0.18
SBUX 141122C00095000 C 11/22/14 95.0 0.02 0.08
SBUX 141122C00100000 C 11/22/14 100.0 0.01 0.05
SBUX 141122C00105000 C 11/22/14 105.0 0.00 0.03
SBUX 141122C00110000 C 11/22/14 110.0 0.00 0.03
SBUX 141122C00115000 C 11/22/14 115.0 0.00 0.03
SBUX 141122P00060000 P 11/22/14 60.0 0.10 0.11
SBUX 141122P00065000 P 11/22/14 65.0 0.22 0.26
SBUX 141122P00070000 P 11/22/14 70.0 0.62 0.67
SBUX 141122P00072500 P 11/22/14 72.5 1.07 1.11
SBUX 141122P00075000 P 11/22/14 75.0 1.76 1.81
SBUX 141122P00077500 P 11/22/14 77.5 2.80 2.88
SBUX 141122P00080000 P 11/22/14 80.0 4.20 4.35
SBUX 141122P00082500 P 11/22/14 82.5 6.00 6.15
SBUX 141122P00085000 P 11/22/14 85.0 7.65 8.25
SBUX 141122P00087500 P 11/22/14 87.5 9.65 10.55
SBUX 141122P00090000 P 11/22/14 90.0 11.85 13.00
SBUX 141122P00095000 P 11/22/14 95.0 16.95 17.95
SBUX 141122P00100000 P 11/22/14 100.0 21.80 22.80
SBUX 141122P00105000 P 11/22/14 105.0 26.10 29.25
SBUX 141122P00110000 P 11/22/14 110.0 31.10 34.25
SBUX 141122P00115000 P 11/22/14 115.0 35.75 39.25
SBUX 150117C00025000 C 01/17/15 25.0 51.35 54.50
SBUX 150117C00030000 C 01/17/15 30.0 46.35 49.65
SBUX 150117C00035000 C 01/17/15 35.0 41.35 44.60
SBUX 150117C00040000 C 01/17/15 40.0 36.35 39.50
SBUX 150117C00045000 C 01/17/15 45.0 32.20 33.70
SBUX 150117C00050000 C 01/17/15 50.0 27.45 28.40
SBUX 150117C00052500 C 01/17/15 52.5 24.95 25.90
SBUX 150117C00055000 C 01/17/15 55.0 22.50 22.90
SBUX 150117C00057500 C 01/17/15 57.5 20.05 21.10
SBUX 150117C00060000 C 01/17/15 60.0 17.60 17.85
SBUX 150117C00062500 C 01/17/15 62.5 15.20 15.85
SBUX 150117C00065000 C 01/17/15 65.0 12.85 13.25
SBUX 150117C00067500 C 01/17/15 67.5 10.60 11.40
SBUX 150117C00070000 C 01/17/15 70.0 8.55 8.75
SBUX 150117C00072500 C 01/17/15 72.5 6.55 6.70
SBUX 150117C00075000 C 01/17/15 75.0 4.90 5.00
SBUX 150117C00077500 C 01/17/15 77.5 3.45 3.55
SBUX 150117C00080000 C 01/17/15 80.0 2.34 2.40
SBUX 150117C00082500 C 01/17/15 82.5 1.51 1.58
SBUX 150117C00085000 C 01/17/15 85.0 0.94 1.00
SBUX 150117C00087500 C 01/17/15 87.5 0.57 0.64
SBUX 150117C00090000 C 01/17/15 90.0 0.34 0.41
SBUX 150117C00095000 C 01/17/15 95.0 0.11 0.18
SBUX 150117C00100000 C 01/17/15 100.0 0.04 0.10
SBUX 150117C00105000 C 01/17/15 105.0 0.01 0.06
SBUX 150117C00110000 C 01/17/15 110.0 0.01 0.02
SBUX 150117C00115000 C 01/17/15 115.0 0.00 0.04
SBUX 150117C00120000 C 01/17/15 120.0 0.00 0.02
SBUX 150117P00025000 P 01/17/15 25.0 0.00 0.03
SBUX 150117P00030000 P 01/17/15 30.0 0.00 0.02
SBUX 150117P00035000 P 01/17/15 35.0 0.00 0.03
SBUX 150117P00040000 P 01/17/15 40.0 0.00 0.04
SBUX 150117P00045000 P 01/17/15 45.0 0.01 0.05
SBUX 150117P00050000 P 01/17/15 50.0 0.05 0.09
SBUX 150117P00052500 P 01/17/15 52.5 0.05 0.11
SBUX 150117P00055000 P 01/17/15 55.0 0.10 0.16
SBUX 150117P00057500 P 01/17/15 57.5 0.15 0.21
SBUX 150117P00060000 P 01/17/15 60.0 0.24 0.27
SBUX 150117P00062500 P 01/17/15 62.5 0.34 0.37
SBUX 150117P00065000 P 01/17/15 65.0 0.47 0.51
SBUX 150117P00067500 P 01/17/15 67.5 0.73 0.78
SBUX 150117P00070000 P 01/17/15 70.0 1.11 1.18
SBUX 150117P00072500 P 01/17/15 72.5 1.68 1.74
SBUX 150117P00075000 P 01/17/15 75.0 2.47 2.53
SBUX 150117P00077500 P 01/17/15 77.5 3.55 3.65
SBUX 150117P00080000 P 01/17/15 80.0 4.90 5.05
SBUX 150117P00082500 P 01/17/15 82.5 6.60 6.70
SBUX 150117P00085000 P 01/17/15 85.0 8.50 8.65
SBUX 150117P00087500 P 01/17/15 87.5 10.05 10.85
SBUX 150117P00090000 P 01/17/15 90.0 12.25 13.10
SBUX 150117P00095000 P 01/17/15 95.0 17.00 17.90
SBUX 150117P00100000 P 01/17/15 100.0 21.70 22.90
SBUX 150117P00105000 P 01/17/15 105.0 26.80 27.80
SBUX 150117P00110000 P 01/17/15 110.0 30.90 33.20
SBUX 150117P00115000 P 01/17/15 115.0 35.60 38.90
SBUX 150117P00120000 P 01/17/15 120.0 41.55 43.25
SBUX 150417C00045000 C 04/17/15 45.0 32.45 33.45
SBUX 150417C00050000 C 04/17/15 50.0 27.00 28.55
SBUX 150417C00055000 C 04/17/15 55.0 22.55 23.90
SBUX 150417C00060000 C 04/17/15 60.0 17.80 18.80
SBUX 150417C00065000 C 04/17/15 65.0 13.35 14.15
SBUX 150417C00067500 C 04/17/15 67.5 11.30 11.65
SBUX 150417C00070000 C 04/17/15 70.0 9.35 9.55
SBUX 150417C00072500 C 04/17/15 72.5 7.60 7.80
SBUX 150417C00075000 C 04/17/15 75.0 6.10 6.20
SBUX 150417C00077500 C 04/17/15 77.5 4.70 4.85
SBUX 150417C00080000 C 04/17/15 80.0 3.55 3.70
SBUX 150417C00082500 C 04/17/15 82.5 2.65 2.74
SBUX 150417C00085000 C 04/17/15 85.0 1.94 2.01
SBUX 150417C00090000 C 04/17/15 90.0 0.98 1.05
SBUX 150417C00095000 C 04/17/15 95.0 0.48 0.54
SBUX 150417C00100000 C 04/17/15 100.0 0.24 0.29
SBUX 150417C00105000 C 04/17/15 105.0 0.10 0.18
SBUX 150417P00045000 P 04/17/15 45.0 0.06 0.13
SBUX 150417P00050000 P 04/17/15 50.0 0.15 0.23
SBUX 150417P00055000 P 04/17/15 55.0 0.30 0.37
SBUX 150417P00060000 P 04/17/15 60.0 0.58 0.63
SBUX 150417P00065000 P 04/17/15 65.0 1.14 1.19
SBUX 150417P00067500 P 04/17/15 67.5 1.56 1.63
SBUX 150417P00070000 P 04/17/15 70.0 2.11 2.18
SBUX 150417P00072500 P 04/17/15 72.5 2.89 2.95
SBUX 150417P00075000 P 04/17/15 75.0 3.80 3.90
SBUX 150417P00077500 P 04/17/15 77.5 4.95 5.05
SBUX 150417P00080000 P 04/17/15 80.0 6.30 6.45
SBUX 150417P00082500 P 04/17/15 82.5 7.90 8.00
SBUX 150417P00085000 P 04/17/15 85.0 9.65 9.80
SBUX 150417P00090000 P 04/17/15 90.0 13.60 13.90
SBUX 150417P00095000 P 04/17/15 95.0 17.50 18.40
SBUX 150417P00100000 P 04/17/15 100.0 22.10 23.45
SBUX 150417P00105000 P 04/17/15 105.0 26.85 28.15
SBUX 160115C00035000 C 01/15/16 35.0 40.70 45.05
SBUX 160115C00040000 C 01/15/16 40.0 36.25 40.00
SBUX 160115C00045000 C 01/15/16 45.0 32.25 34.00
SBUX 160115C00050000 C 01/15/16 50.0 27.80 29.90
SBUX 160115C00055000 C 01/15/16 55.0 23.00 24.50
SBUX 160115C00060000 C 01/15/16 60.0 19.00 20.45
SBUX 160115C00062500 C 01/15/16 62.5 17.05 17.50
SBUX 160115C00065000 C 01/15/16 65.0 15.20 15.65
SBUX 160115C00067500 C 01/15/16 67.5 13.45 13.90
SBUX 160115C00070000 C 01/15/16 70.0 11.80 11.95
SBUX 160115C00072500 C 01/15/16 72.5 10.25 10.45
SBUX 160115C00075000 C 01/15/16 75.0 8.90 9.05
SBUX 160115C00077500 C 01/15/16 77.5 7.65 7.80
SBUX 160115C00080000 C 01/15/16 80.0 6.50 6.65
SBUX 160115C00082500 C 01/15/16 82.5 5.55 5.65
SBUX 160115C00085000 C 01/15/16 85.0 4.65 4.80
SBUX 160115C00087500 C 01/15/16 87.5 3.90 4.05
SBUX 160115C00090000 C 01/15/16 90.0 3.25 3.40
SBUX 160115C00095000 C 01/15/16 95.0 2.24 2.33
SBUX 160115C00100000 C 01/15/16 100.0 1.55 1.61
SBUX 160115C00105000 C 01/15/16 105.0 1.04 1.11
SBUX 160115C00110000 C 01/15/16 110.0 0.71 0.79
SBUX 160115C00115000 C 01/15/16 115.0 0.49 0.57
SBUX 160115P00035000 P 01/15/16 35.0 0.14 0.20
SBUX 160115P00040000 P 01/15/16 40.0 0.27 0.38
SBUX 160115P00045000 P 01/15/16 45.0 0.46 0.58
SBUX 160115P00050000 P 01/15/16 50.0 0.79 0.92
SBUX 160115P00055000 P 01/15/16 55.0 1.30 1.42
SBUX 160115P00060000 P 01/15/16 60.0 2.06 2.16
SBUX 160115P00062500 P 01/15/16 62.5 2.58 2.68
SBUX 160115P00065000 P 01/15/16 65.0 3.10 3.35
SBUX 160115P00067500 P 01/15/16 67.5 3.90 4.05
SBUX 160115P00070000 P 01/15/16 70.0 4.75 4.90
SBUX 160115P00072500 P 01/15/16 72.5 5.70 5.85
SBUX 160115P00075000 P 01/15/16 75.0 6.80 6.95
SBUX 160115P00077500 P 01/15/16 77.5 8.05 8.15
SBUX 160115P00080000 P 01/15/16 80.0 9.45 9.55
SBUX 160115P00082500 P 01/15/16 82.5 10.90 11.05
SBUX 160115P00085000 P 01/15/16 85.0 12.55 12.70
SBUX 160115P00087500 P 01/15/16 87.5 14.25 14.45
SBUX 160115P00090000 P 01/15/16 90.0 16.10 16.30
SBUX 160115P00095000 P 01/15/16 95.0 19.90 20.30
SBUX 160115P00100000 P 01/15/16 100.0 24.15 24.55
SBUX 160115P00105000 P 01/15/16 105.0 27.50 29.40
SBUX 160115P00110000 P 01/15/16 110.0 32.15 34.00
SBUX 160115P00115000 P 01/15/16 115.0 36.75 38.75

OPRA data is delayed 15 minutes.