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 (2014-11-28)Premium Content

Starbucks Corporation (SBUX)
As of Jan 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SBUX 150130C00055000 C 01/30/15 55.0 31.55 35.65
SBUX 150130C00057500 C 01/30/15 57.5 29.20 31.90
SBUX 150130C00060000 C 01/30/15 60.0 26.70 30.15
SBUX 150130C00062500 C 01/30/15 62.5 24.20 26.90
SBUX 150130C00065000 C 01/30/15 65.0 21.70 24.90
SBUX 150130C00068000 C 01/30/15 68.0 18.70 21.70
SBUX 150130C00069000 C 01/30/15 69.0 17.70 20.35
SBUX 150130C00070000 C 01/30/15 70.0 16.70 19.35
SBUX 150130C00071000 C 01/30/15 71.0 15.70 18.35
SBUX 150130C00071500 C 01/30/15 71.5 15.20 17.85
SBUX 150130C00072000 C 01/30/15 72.0 14.70 17.70
SBUX 150130C00072500 C 01/30/15 72.5 14.20 17.65
SBUX 150130C00073000 C 01/30/15 73.0 13.70 16.45
SBUX 150130C00073500 C 01/30/15 73.5 13.20 15.85
SBUX 150130C00074000 C 01/30/15 74.0 12.70 15.75
SBUX 150130C00074500 C 01/30/15 74.5 12.30 15.00
SBUX 150130C00075000 C 01/30/15 75.0 11.85 14.30
SBUX 150130C00075500 C 01/30/15 75.5 11.30 14.00
SBUX 150130C00076000 C 01/30/15 76.0 11.10 13.35
SBUX 150130C00076500 C 01/30/15 76.5 10.45 13.05
SBUX 150130C00077000 C 01/30/15 77.0 10.05 12.35
SBUX 150130C00077500 C 01/30/15 77.5 9.80 11.25
SBUX 150130C00078000 C 01/30/15 78.0 9.35 10.75
SBUX 150130C00078500 C 01/30/15 78.5 9.10 11.00
SBUX 150130C00079000 C 01/30/15 79.0 8.40 10.30
SBUX 150130C00079500 C 01/30/15 79.5 7.90 9.80
SBUX 150130C00080000 C 01/30/15 80.0 7.40 9.25
SBUX 150130C00080500 C 01/30/15 80.5 6.90 8.75
SBUX 150130C00081000 C 01/30/15 81.0 6.40 8.35
SBUX 150130C00081500 C 01/30/15 81.5 5.90 7.75
SBUX 150130C00082000 C 01/30/15 82.0 6.25 6.70
SBUX 150130C00082500 C 01/30/15 82.5 5.75 6.25
SBUX 150130C00083000 C 01/30/15 83.0 5.25 5.75
SBUX 150130C00083500 C 01/30/15 83.5 4.40 5.30
SBUX 150130C00084000 C 01/30/15 84.0 4.25 4.80
SBUX 150130C00084500 C 01/30/15 84.5 3.75 4.10
SBUX 150130C00085000 C 01/30/15 85.0 3.30 3.60
SBUX 150130C00086000 C 01/30/15 86.0 2.36 2.63
SBUX 150130C00087000 C 01/30/15 87.0 1.53 1.64
SBUX 150130C00088000 C 01/30/15 88.0 0.85 0.91
SBUX 150130C00089000 C 01/30/15 89.0 0.37 0.42
SBUX 150130C00090000 C 01/30/15 90.0 0.13 0.15
SBUX 150130C00091000 C 01/30/15 91.0 0.05 0.10
SBUX 150130C00092000 C 01/30/15 92.0 0.01 0.08
SBUX 150130C00093000 C 01/30/15 93.0 0.00 0.14
SBUX 150130C00094000 C 01/30/15 94.0 0.00 0.13
SBUX 150130C00095000 C 01/30/15 95.0 0.00 0.05
SBUX 150130C00096000 C 01/30/15 96.0 0.00 0.14
SBUX 150130C00097000 C 01/30/15 97.0 0.00 0.13
SBUX 150130C00099000 C 01/30/15 99.0 0.00 0.38
SBUX 150130C00100000 C 01/30/15 100.0 0.00 0.13
SBUX 150130C00105000 C 01/30/15 105.0 0.00 0.14
SBUX 150130C00110000 C 01/30/15 110.0 0.00 0.17
SBUX 150130C00115000 C 01/30/15 115.0 0.00 0.17
SBUX 150130C00120000 C 01/30/15 120.0 0.00 0.17
SBUX 150130P00055000 P 01/30/15 55.0 0.00 0.14
SBUX 150130P00057500 P 01/30/15 57.5 0.00 0.16
SBUX 150130P00060000 P 01/30/15 60.0 0.00 0.15
SBUX 150130P00062500 P 01/30/15 62.5 0.00 0.50
SBUX 150130P00065000 P 01/30/15 65.0 0.00 0.17
SBUX 150130P00068000 P 01/30/15 68.0 0.00 0.12
SBUX 150130P00069000 P 01/30/15 69.0 0.00 0.12
SBUX 150130P00070000 P 01/30/15 70.0 0.00 0.07
SBUX 150130P00071000 P 01/30/15 71.0 0.00 0.50
SBUX 150130P00071500 P 01/30/15 71.5 0.00 0.50
SBUX 150130P00072000 P 01/30/15 72.0 0.00 0.13
SBUX 150130P00072500 P 01/30/15 72.5 0.00 0.10
SBUX 150130P00073000 P 01/30/15 73.0 0.00 0.10
SBUX 150130P00073500 P 01/30/15 73.5 0.00 0.14
SBUX 150130P00074000 P 01/30/15 74.0 0.00 0.14
SBUX 150130P00074500 P 01/30/15 74.5 0.00 0.16
SBUX 150130P00075000 P 01/30/15 75.0 0.00 0.06
SBUX 150130P00075500 P 01/30/15 75.5 0.00 0.26
SBUX 150130P00076000 P 01/30/15 76.0 0.00 0.12
SBUX 150130P00076500 P 01/30/15 76.5 0.00 0.38
SBUX 150130P00077000 P 01/30/15 77.0 0.00 0.14
SBUX 150130P00077500 P 01/30/15 77.5 0.00 0.04
SBUX 150130P00078000 P 01/30/15 78.0 0.00 0.05
SBUX 150130P00078500 P 01/30/15 78.5 0.00 0.38
SBUX 150130P00079000 P 01/30/15 79.0 0.00 0.03
SBUX 150130P00079500 P 01/30/15 79.5 0.00 0.38
SBUX 150130P00080000 P 01/30/15 80.0 0.00 0.01
SBUX 150130P00080500 P 01/30/15 80.5 0.00 0.04
SBUX 150130P00081000 P 01/30/15 81.0 0.00 0.13
SBUX 150130P00081500 P 01/30/15 81.5 0.00 0.01
SBUX 150130P00082000 P 01/30/15 82.0 0.00 0.02
SBUX 150130P00082500 P 01/30/15 82.5 0.00 0.08
SBUX 150130P00083000 P 01/30/15 83.0 0.00 0.04
SBUX 150130P00083500 P 01/30/15 83.5 0.00 0.04
SBUX 150130P00084000 P 01/30/15 84.0 0.01 0.03
SBUX 150130P00084500 P 01/30/15 84.5 0.01 0.05
SBUX 150130P00085000 P 01/30/15 85.0 0.02 0.10
SBUX 150130P00086000 P 01/30/15 86.0 0.10 0.12
SBUX 150130P00087000 P 01/30/15 87.0 0.22 0.26
SBUX 150130P00088000 P 01/30/15 88.0 0.49 0.56
SBUX 150130P00089000 P 01/30/15 89.0 1.00 1.07
SBUX 150130P00090000 P 01/30/15 90.0 1.56 1.88
SBUX 150130P00091000 P 01/30/15 91.0 2.03 2.80
SBUX 150130P00092000 P 01/30/15 92.0 2.79 3.80
SBUX 150130P00093000 P 01/30/15 93.0 3.95 4.75
SBUX 150130P00094000 P 01/30/15 94.0 4.75 6.10
SBUX 150130P00095000 P 01/30/15 95.0 5.75 7.10
SBUX 150130P00096000 P 01/30/15 96.0 6.75 7.80
SBUX 150130P00097000 P 01/30/15 97.0 7.70 8.80
SBUX 150130P00099000 P 01/30/15 99.0 9.40 10.80
SBUX 150130P00100000 P 01/30/15 100.0 10.10 12.15
SBUX 150130P00105000 P 01/30/15 105.0 14.70 17.20
SBUX 150130P00110000 P 01/30/15 110.0 20.15 22.20
SBUX 150130P00115000 P 01/30/15 115.0 25.00 28.35
SBUX 150130P00120000 P 01/30/15 120.0 30.05 33.25
SBUX 150206C00060000 C 02/06/15 60.0 26.70 29.65
SBUX 150206C00065000 C 02/06/15 65.0 21.70 24.35
SBUX 150206C00070000 C 02/06/15 70.0 16.70 20.20
SBUX 150206C00071000 C 02/06/15 71.0 15.70 18.55
SBUX 150206C00071500 C 02/06/15 71.5 15.20 17.80
SBUX 150206C00072000 C 02/06/15 72.0 14.70 17.60
SBUX 150206C00072500 C 02/06/15 72.5 14.20 16.80
SBUX 150206C00073000 C 02/06/15 73.0 13.70 16.30
SBUX 150206C00073500 C 02/06/15 73.5 13.20 15.90
SBUX 150206C00074000 C 02/06/15 74.0 12.70 15.50
SBUX 150206C00074500 C 02/06/15 74.5 12.35 14.80
SBUX 150206C00075000 C 02/06/15 75.0 11.95 14.25
SBUX 150206C00075500 C 02/06/15 75.5 11.60 14.00
SBUX 150206C00076000 C 02/06/15 76.0 11.10 13.30
SBUX 150206C00076500 C 02/06/15 76.5 10.60 12.90
SBUX 150206C00077000 C 02/06/15 77.0 10.10 12.25
SBUX 150206C00077500 C 02/06/15 77.5 9.90 11.80
SBUX 150206C00078000 C 02/06/15 78.0 9.40 11.30
SBUX 150206C00078500 C 02/06/15 78.5 8.90 10.80
SBUX 150206C00079000 C 02/06/15 79.0 9.15 10.30
SBUX 150206C00079500 C 02/06/15 79.5 7.90 9.80
SBUX 150206C00080000 C 02/06/15 80.0 7.40 9.30
SBUX 150206C00080500 C 02/06/15 80.5 6.90 8.80
SBUX 150206C00081000 C 02/06/15 81.0 6.40 8.30
SBUX 150206C00081500 C 02/06/15 81.5 5.95 7.80
SBUX 150206C00082000 C 02/06/15 82.0 6.25 7.30
SBUX 150206C00082500 C 02/06/15 82.5 5.25 6.80
SBUX 150206C00083000 C 02/06/15 83.0 5.30 5.75
SBUX 150206C00083500 C 02/06/15 83.5 4.80 5.25
SBUX 150206C00084000 C 02/06/15 84.0 4.30 4.75
SBUX 150206C00084500 C 02/06/15 84.5 3.85 4.15
SBUX 150206C00085000 C 02/06/15 85.0 3.40 3.60
SBUX 150206C00086000 C 02/06/15 86.0 2.54 2.86
SBUX 150206C00087000 C 02/06/15 87.0 1.77 2.18
SBUX 150206C00088000 C 02/06/15 88.0 1.18 1.76
SBUX 150206C00089000 C 02/06/15 89.0 0.68 0.74
SBUX 150206C00090000 C 02/06/15 90.0 0.37 0.43
SBUX 150206C00091000 C 02/06/15 91.0 0.19 0.27
SBUX 150206C00092000 C 02/06/15 92.0 0.03 0.35
SBUX 150206C00093000 C 02/06/15 93.0 0.01 0.26
SBUX 150206C00094000 C 02/06/15 94.0 0.00 0.13
SBUX 150206C00095000 C 02/06/15 95.0 0.00 0.25
SBUX 150206C00096000 C 02/06/15 96.0 0.00 0.20
SBUX 150206C00097000 C 02/06/15 97.0 0.00 0.38
SBUX 150206C00098000 C 02/06/15 98.0 0.00 0.38
SBUX 150206C00099000 C 02/06/15 99.0 0.00 0.38
SBUX 150206C00100000 C 02/06/15 100.0 0.00 0.25
SBUX 150206P00060000 P 02/06/15 60.0 0.00 0.14
SBUX 150206P00065000 P 02/06/15 65.0 0.00 0.16
SBUX 150206P00070000 P 02/06/15 70.0 0.00 0.13
SBUX 150206P00071000 P 02/06/15 71.0 0.00 0.19
SBUX 150206P00071500 P 02/06/15 71.5 0.00 0.38
SBUX 150206P00072000 P 02/06/15 72.0 0.00 0.38
SBUX 150206P00072500 P 02/06/15 72.5 0.00 0.09
SBUX 150206P00073000 P 02/06/15 73.0 0.00 0.09
SBUX 150206P00073500 P 02/06/15 73.5 0.00 0.13
SBUX 150206P00074000 P 02/06/15 74.0 0.00 0.38
SBUX 150206P00074500 P 02/06/15 74.5 0.00 0.38
SBUX 150206P00075000 P 02/06/15 75.0 0.00 0.06
SBUX 150206P00075500 P 02/06/15 75.5 0.00 0.26
SBUX 150206P00076000 P 02/06/15 76.0 0.00 0.25
SBUX 150206P00076500 P 02/06/15 76.5 0.00 0.38
SBUX 150206P00077000 P 02/06/15 77.0 0.00 0.08
SBUX 150206P00077500 P 02/06/15 77.5 0.00 0.25
SBUX 150206P00078000 P 02/06/15 78.0 0.00 0.14
SBUX 150206P00078500 P 02/06/15 78.5 0.00 0.38
SBUX 150206P00079000 P 02/06/15 79.0 0.00 0.04
SBUX 150206P00079500 P 02/06/15 79.5 0.00 0.25
SBUX 150206P00080000 P 02/06/15 80.0 0.03 0.10
SBUX 150206P00080500 P 02/06/15 80.5 0.01 0.14
SBUX 150206P00081000 P 02/06/15 81.0 0.01 0.24
SBUX 150206P00081500 P 02/06/15 81.5 0.02 0.16
SBUX 150206P00082000 P 02/06/15 82.0 0.03 0.17
SBUX 150206P00082500 P 02/06/15 82.5 0.05 0.22
SBUX 150206P00083000 P 02/06/15 83.0 0.07 0.27
SBUX 150206P00083500 P 02/06/15 83.5 0.10 0.20
SBUX 150206P00084000 P 02/06/15 84.0 0.14 0.21
SBUX 150206P00084500 P 02/06/15 84.5 0.16 0.26
SBUX 150206P00085000 P 02/06/15 85.0 0.19 0.32
SBUX 150206P00086000 P 02/06/15 86.0 0.42 0.47
SBUX 150206P00087000 P 02/06/15 87.0 0.65 0.75
SBUX 150206P00088000 P 02/06/15 88.0 1.06 1.14
SBUX 150206P00089000 P 02/06/15 89.0 1.52 1.71
SBUX 150206P00090000 P 02/06/15 90.0 1.96 2.41
SBUX 150206P00091000 P 02/06/15 91.0 2.82 3.30
SBUX 150206P00092000 P 02/06/15 92.0 3.80 4.20
SBUX 150206P00093000 P 02/06/15 93.0 4.15 5.15
SBUX 150206P00094000 P 02/06/15 94.0 5.10 6.10
SBUX 150206P00095000 P 02/06/15 95.0 6.05 7.10
SBUX 150206P00096000 P 02/06/15 96.0 7.05 8.10
SBUX 150206P00097000 P 02/06/15 97.0 8.05 9.10
SBUX 150206P00098000 P 02/06/15 98.0 9.05 10.10
SBUX 150206P00099000 P 02/06/15 99.0 9.45 11.15
SBUX 150206P00100000 P 02/06/15 100.0 10.60 12.15
SBUX 150213C00065000 C 02/13/15 65.0 21.70 24.90
SBUX 150213C00070000 C 02/13/15 70.0 16.70 19.50
SBUX 150213C00071000 C 02/13/15 71.0 15.70 17.55
SBUX 150213C00071500 C 02/13/15 71.5 15.20 18.10
SBUX 150213C00072000 C 02/13/15 72.0 14.70 17.60
SBUX 150213C00072500 C 02/13/15 72.5 14.25 16.05
SBUX 150213C00073000 C 02/13/15 73.0 13.70 16.55
SBUX 150213C00073500 C 02/13/15 73.5 13.25 15.05
SBUX 150213C00074000 C 02/13/15 74.0 12.70 14.55
SBUX 150213C00074500 C 02/13/15 74.5 13.30 14.05
SBUX 150213C00075000 C 02/13/15 75.0 12.10 14.30
SBUX 150213C00075500 C 02/13/15 75.5 11.60 13.80
SBUX 150213C00076000 C 02/13/15 76.0 11.10 13.30
SBUX 150213C00076500 C 02/13/15 76.5 10.60 12.80
SBUX 150213C00077000 C 02/13/15 77.0 10.10 12.25
SBUX 150213C00077500 C 02/13/15 77.5 10.10 11.80
SBUX 150213C00078000 C 02/13/15 78.0 9.40 11.25
SBUX 150213C00078500 C 02/13/15 78.5 8.90 10.80
SBUX 150213C00079000 C 02/13/15 79.0 8.40 10.25
SBUX 150213C00079500 C 02/13/15 79.5 7.90 9.80
SBUX 150213C00080000 C 02/13/15 80.0 7.40 9.30
SBUX 150213C00080500 C 02/13/15 80.5 6.95 8.80
SBUX 150213C00081000 C 02/13/15 81.0 7.25 8.30
SBUX 150213C00081500 C 02/13/15 81.5 5.95 7.80
SBUX 150213C00082000 C 02/13/15 82.0 6.30 6.65
SBUX 150213C00082500 C 02/13/15 82.5 5.80 6.15
SBUX 150213C00083000 C 02/13/15 83.0 5.30 5.65
SBUX 150213C00083500 C 02/13/15 83.5 4.85 5.40
SBUX 150213C00084000 C 02/13/15 84.0 4.40 4.75
SBUX 150213C00084500 C 02/13/15 84.5 3.95 4.25
SBUX 150213C00085000 C 02/13/15 85.0 3.50 3.65
SBUX 150213C00086000 C 02/13/15 86.0 2.73 2.91
SBUX 150213C00087000 C 02/13/15 87.0 2.01 2.18
SBUX 150213C00088000 C 02/13/15 88.0 1.41 1.50
SBUX 150213C00089000 C 02/13/15 89.0 0.93 1.11
SBUX 150213C00090000 C 02/13/15 90.0 0.58 0.68
SBUX 150213C00091000 C 02/13/15 91.0 0.35 0.47
SBUX 150213C00092000 C 02/13/15 92.0 0.21 0.30
SBUX 150213C00093000 C 02/13/15 93.0 0.10 0.19
SBUX 150213C00094000 C 02/13/15 94.0 0.06 0.12
SBUX 150213C00095000 C 02/13/15 95.0 0.03 0.07
SBUX 150213C00096000 C 02/13/15 96.0 0.01 0.05
SBUX 150213C00097000 C 02/13/15 97.0 0.00 0.04
SBUX 150213C00098000 C 02/13/15 98.0 0.00 0.03
SBUX 150213C00100000 C 02/13/15 100.0 0.00 0.03
SBUX 150213P00065000 P 02/13/15 65.0 0.00 0.02
SBUX 150213P00070000 P 02/13/15 70.0 0.00 0.03
SBUX 150213P00071000 P 02/13/15 71.0 0.00 0.03
SBUX 150213P00071500 P 02/13/15 71.5 0.00 0.04
SBUX 150213P00072000 P 02/13/15 72.0 0.00 0.04
SBUX 150213P00072500 P 02/13/15 72.5 0.00 0.04
SBUX 150213P00073000 P 02/13/15 73.0 0.00 0.04
SBUX 150213P00073500 P 02/13/15 73.5 0.01 0.05
SBUX 150213P00074000 P 02/13/15 74.0 0.01 0.05
SBUX 150213P00074500 P 02/13/15 74.5 0.01 0.05
SBUX 150213P00075000 P 02/13/15 75.0 0.01 0.06
SBUX 150213P00075500 P 02/13/15 75.5 0.02 0.06
SBUX 150213P00076000 P 02/13/15 76.0 0.02 0.06
SBUX 150213P00076500 P 02/13/15 76.5 0.02 0.07
SBUX 150213P00077000 P 02/13/15 77.0 0.02 0.08
SBUX 150213P00077500 P 02/13/15 77.5 0.02 0.08
SBUX 150213P00078000 P 02/13/15 78.0 0.02 0.09
SBUX 150213P00078500 P 02/13/15 78.5 0.03 0.10
SBUX 150213P00079000 P 02/13/15 79.0 0.03 0.10
SBUX 150213P00079500 P 02/13/15 79.5 0.04 0.11
SBUX 150213P00080000 P 02/13/15 80.0 0.05 0.12
SBUX 150213P00080500 P 02/13/15 80.5 0.06 0.14
SBUX 150213P00081000 P 02/13/15 81.0 0.08 0.16
SBUX 150213P00081500 P 02/13/15 81.5 0.10 0.18
SBUX 150213P00082000 P 02/13/15 82.0 0.12 0.18
SBUX 150213P00082500 P 02/13/15 82.5 0.14 0.23
SBUX 150213P00083000 P 02/13/15 83.0 0.18 0.26
SBUX 150213P00083500 P 02/13/15 83.5 0.19 0.30
SBUX 150213P00084000 P 02/13/15 84.0 0.24 0.34
SBUX 150213P00084500 P 02/13/15 84.5 0.33 0.41
SBUX 150213P00085000 P 02/13/15 85.0 0.41 0.49
SBUX 150213P00086000 P 02/13/15 86.0 0.64 0.69
SBUX 150213P00087000 P 02/13/15 87.0 0.94 1.01
SBUX 150213P00088000 P 02/13/15 88.0 1.24 1.44
SBUX 150213P00089000 P 02/13/15 89.0 1.76 1.98
SBUX 150213P00090000 P 02/13/15 90.0 2.42 2.61
SBUX 150213P00091000 P 02/13/15 91.0 3.20 3.45
SBUX 150213P00092000 P 02/13/15 92.0 4.05 4.30
SBUX 150213P00093000 P 02/13/15 93.0 4.25 5.20
SBUX 150213P00094000 P 02/13/15 94.0 5.15 6.15
SBUX 150213P00095000 P 02/13/15 95.0 6.10 7.15
SBUX 150213P00096000 P 02/13/15 96.0 7.10 8.10
SBUX 150213P00097000 P 02/13/15 97.0 8.05 9.10
SBUX 150213P00098000 P 02/13/15 98.0 9.05 10.10
SBUX 150213P00100000 P 02/13/15 100.0 10.65 13.10
SBUX 150220C00050000 C 02/20/15 50.0 36.70 40.10
SBUX 150220C00055000 C 02/20/15 55.0 31.70 34.60
SBUX 150220C00060000 C 02/20/15 60.0 27.05 29.30
SBUX 150220C00065000 C 02/20/15 65.0 22.80 24.40
SBUX 150220C00066000 C 02/20/15 66.0 20.70 23.65
SBUX 150220C00067000 C 02/20/15 67.0 19.70 23.10
SBUX 150220C00068000 C 02/20/15 68.0 18.80 21.50
SBUX 150220C00069000 C 02/20/15 69.0 17.70 21.10
SBUX 150220C00070000 C 02/20/15 70.0 18.20 19.30
SBUX 150220C00070500 C 02/20/15 70.5 16.45 18.15
SBUX 150220C00071000 C 02/20/15 71.0 15.95 18.75
SBUX 150220C00071500 C 02/20/15 71.5 15.45 17.10
SBUX 150220C00072000 C 02/20/15 72.0 14.95 18.10
SBUX 150220C00072500 C 02/20/15 72.5 15.40 16.80
SBUX 150220C00073000 C 02/20/15 73.0 13.70 17.15
SBUX 150220C00073500 C 02/20/15 73.5 13.45 16.25
SBUX 150220C00074000 C 02/20/15 74.0 12.75 15.85
SBUX 150220C00074500 C 02/20/15 74.5 13.65 14.85
SBUX 150220C00075000 C 02/20/15 75.0 13.25 14.30
SBUX 150220C00075500 C 02/20/15 75.5 11.85 13.80
SBUX 150220C00076000 C 02/20/15 76.0 11.10 13.30
SBUX 150220C00076500 C 02/20/15 76.5 10.60 12.80
SBUX 150220C00077000 C 02/20/15 77.0 10.10 12.25
SBUX 150220C00077500 C 02/20/15 77.5 10.75 11.75
SBUX 150220C00078000 C 02/20/15 78.0 9.40 11.30
SBUX 150220C00078500 C 02/20/15 78.5 9.75 10.80
SBUX 150220C00079000 C 02/20/15 79.0 9.25 10.30
SBUX 150220C00079500 C 02/20/15 79.5 8.75 9.80
SBUX 150220C00080000 C 02/20/15 80.0 8.25 8.50
SBUX 150220C00080500 C 02/20/15 80.5 7.75 8.80
SBUX 150220C00081000 C 02/20/15 81.0 7.30 7.95
SBUX 150220C00081500 C 02/20/15 81.5 6.80 7.30
SBUX 150220C00082000 C 02/20/15 82.0 6.30 6.75
SBUX 150220C00082500 C 02/20/15 82.5 5.85 6.20
SBUX 150220C00083000 C 02/20/15 83.0 5.35 5.60
SBUX 150220C00083500 C 02/20/15 83.5 4.90 5.25
SBUX 150220C00084000 C 02/20/15 84.0 4.45 4.65
SBUX 150220C00084500 C 02/20/15 84.5 4.05 4.20
SBUX 150220C00085000 C 02/20/15 85.0 3.60 3.85
SBUX 150220C00086000 C 02/20/15 86.0 2.90 3.05
SBUX 150220C00087500 C 02/20/15 87.5 1.90 1.96
SBUX 150220C00089000 C 02/20/15 89.0 1.14 1.18
SBUX 150220C00090000 C 02/20/15 90.0 0.77 0.80
SBUX 150220C00091000 C 02/20/15 91.0 0.50 0.54
SBUX 150220C00092500 C 02/20/15 92.5 0.25 0.29
SBUX 150220C00094000 C 02/20/15 94.0 0.12 0.16
SBUX 150220C00095000 C 02/20/15 95.0 0.08 0.11
SBUX 150220C00100000 C 02/20/15 100.0 0.00 0.01
SBUX 150220C00105000 C 02/20/15 105.0 0.00 0.03
SBUX 150220C00110000 C 02/20/15 110.0 0.00 0.02
SBUX 150220P00050000 P 02/20/15 50.0 0.00 0.02
SBUX 150220P00055000 P 02/20/15 55.0 0.00 0.02
SBUX 150220P00060000 P 02/20/15 60.0 0.00 0.02
SBUX 150220P00065000 P 02/20/15 65.0 0.00 0.02
SBUX 150220P00066000 P 02/20/15 66.0 0.00 0.03
SBUX 150220P00067000 P 02/20/15 67.0 0.00 0.03
SBUX 150220P00068000 P 02/20/15 68.0 0.00 0.03
SBUX 150220P00069000 P 02/20/15 69.0 0.00 0.04
SBUX 150220P00070000 P 02/20/15 70.0 0.01 0.04
SBUX 150220P00070500 P 02/20/15 70.5 0.01 0.04
SBUX 150220P00071000 P 02/20/15 71.0 0.01 0.04
SBUX 150220P00071500 P 02/20/15 71.5 0.01 0.04
SBUX 150220P00072000 P 02/20/15 72.0 0.01 0.02
SBUX 150220P00072500 P 02/20/15 72.5 0.01 0.04
SBUX 150220P00073000 P 02/20/15 73.0 0.02 0.05
SBUX 150220P00073500 P 02/20/15 73.5 0.02 0.06
SBUX 150220P00074000 P 02/20/15 74.0 0.02 0.06
SBUX 150220P00074500 P 02/20/15 74.5 0.02 0.07
SBUX 150220P00075000 P 02/20/15 75.0 0.04 0.06
SBUX 150220P00075500 P 02/20/15 75.5 0.05 0.08
SBUX 150220P00076000 P 02/20/15 76.0 0.04 0.09
SBUX 150220P00076500 P 02/20/15 76.5 0.04 0.09
SBUX 150220P00077000 P 02/20/15 77.0 0.05 0.10
SBUX 150220P00077500 P 02/20/15 77.5 0.07 0.11
SBUX 150220P00078000 P 02/20/15 78.0 0.04 0.10
SBUX 150220P00078500 P 02/20/15 78.5 0.07 0.13
SBUX 150220P00079000 P 02/20/15 79.0 0.08 0.14
SBUX 150220P00079500 P 02/20/15 79.5 0.09 0.15
SBUX 150220P00080000 P 02/20/15 80.0 0.12 0.15
SBUX 150220P00080500 P 02/20/15 80.5 0.12 0.17
SBUX 150220P00081000 P 02/20/15 81.0 0.15 0.19
SBUX 150220P00081500 P 02/20/15 81.5 0.17 0.22
SBUX 150220P00082000 P 02/20/15 82.0 0.20 0.25
SBUX 150220P00082500 P 02/20/15 82.5 0.24 0.29
SBUX 150220P00083000 P 02/20/15 83.0 0.28 0.34
SBUX 150220P00083500 P 02/20/15 83.5 0.34 0.39
SBUX 150220P00084000 P 02/20/15 84.0 0.40 0.46
SBUX 150220P00084500 P 02/20/15 84.5 0.49 0.53
SBUX 150220P00085000 P 02/20/15 85.0 0.59 0.63
SBUX 150220P00086000 P 02/20/15 86.0 0.82 0.88
SBUX 150220P00087500 P 02/20/15 87.5 1.33 1.38
SBUX 150220P00089000 P 02/20/15 89.0 2.06 2.14
SBUX 150220P00090000 P 02/20/15 90.0 2.65 2.77
SBUX 150220P00091000 P 02/20/15 91.0 3.40 3.55
SBUX 150220P00092500 P 02/20/15 92.5 4.55 4.80
SBUX 150220P00094000 P 02/20/15 94.0 5.20 6.20
SBUX 150220P00095000 P 02/20/15 95.0 6.15 7.15
SBUX 150220P00100000 P 02/20/15 100.0 11.05 12.10
SBUX 150220P00105000 P 02/20/15 105.0 15.15 17.30
SBUX 150220P00110000 P 02/20/15 110.0 20.95 22.25
SBUX 150227C00065000 C 02/27/15 65.0 21.70 25.65
SBUX 150227C00070000 C 02/27/15 70.0 16.70 20.10
SBUX 150227C00070500 C 02/27/15 70.5 16.20 19.65
SBUX 150227C00071000 C 02/27/15 71.0 15.70 19.00
SBUX 150227C00071500 C 02/27/15 71.5 16.65 17.95
SBUX 150227C00072000 C 02/27/15 72.0 14.70 18.10
SBUX 150227C00072500 C 02/27/15 72.5 15.65 16.90
SBUX 150227C00073000 C 02/27/15 73.0 13.90 16.90
SBUX 150227C00073500 C 02/27/15 73.5 13.10 16.45
SBUX 150227C00074000 C 02/27/15 74.0 13.35 15.50
SBUX 150227C00074500 C 02/27/15 74.5 12.85 14.95
SBUX 150227C00075000 C 02/27/15 75.0 12.10 14.30
SBUX 150227C00075500 C 02/27/15 75.5 12.65 14.05
SBUX 150227C00076000 C 02/27/15 76.0 12.15 13.30
SBUX 150227C00076500 C 02/27/15 76.5 11.65 12.80
SBUX 150227C00077000 C 02/27/15 77.0 11.15 12.50
SBUX 150227C00077500 C 02/27/15 77.5 9.90 11.85
SBUX 150227C00078000 C 02/27/15 78.0 10.25 11.45
SBUX 150227C00078500 C 02/27/15 78.5 9.15 10.95
SBUX 150227C00079000 C 02/27/15 79.0 8.50 10.35
SBUX 150227C00079500 C 02/27/15 79.5 7.95 9.80
SBUX 150227C00080000 C 02/27/15 80.0 7.50 9.30
SBUX 150227C00080500 C 02/27/15 80.5 7.00 8.80
SBUX 150227C00081000 C 02/27/15 81.0 6.50 8.35
SBUX 150227C00081500 C 02/27/15 81.5 6.85 7.40
SBUX 150227C00082000 C 02/27/15 82.0 6.35 6.90
SBUX 150227C00082500 C 02/27/15 82.5 5.90 6.60
SBUX 150227C00083000 C 02/27/15 83.0 5.45 5.90
SBUX 150227C00083500 C 02/27/15 83.5 5.00 5.70
SBUX 150227C00084000 C 02/27/15 84.0 4.60 4.90
SBUX 150227C00084500 C 02/27/15 84.5 4.15 4.50
SBUX 150227C00085000 C 02/27/15 85.0 3.75 4.10
SBUX 150227C00086000 C 02/27/15 86.0 3.05 3.30
SBUX 150227C00087000 C 02/27/15 87.0 2.38 2.67
SBUX 150227C00088000 C 02/27/15 88.0 1.80 2.03
SBUX 150227C00089000 C 02/27/15 89.0 1.35 1.56
SBUX 150227C00090000 C 02/27/15 90.0 0.96 1.16
SBUX 150227C00091000 C 02/27/15 91.0 0.67 0.83
SBUX 150227C00092000 C 02/27/15 92.0 0.46 0.58
SBUX 150227C00093000 C 02/27/15 93.0 0.29 0.42
SBUX 150227C00094000 C 02/27/15 94.0 0.19 0.29
SBUX 150227C00095000 C 02/27/15 95.0 0.12 0.19
SBUX 150227C00096000 C 02/27/15 96.0 0.06 0.13
SBUX 150227C00097000 C 02/27/15 97.0 0.03 0.09
SBUX 150227C00100000 C 02/27/15 100.0 0.00 0.04
SBUX 150227P00065000 P 02/27/15 65.0 0.00 0.03
SBUX 150227P00070000 P 02/27/15 70.0 0.01 0.05
SBUX 150227P00070500 P 02/27/15 70.5 0.01 0.05
SBUX 150227P00071000 P 02/27/15 71.0 0.02 0.06
SBUX 150227P00071500 P 02/27/15 71.5 0.02 0.06
SBUX 150227P00072000 P 02/27/15 72.0 0.03 0.07
SBUX 150227P00072500 P 02/27/15 72.5 0.03 0.07
SBUX 150227P00073000 P 02/27/15 73.0 0.03 0.08
SBUX 150227P00073500 P 02/27/15 73.5 0.03 0.08
SBUX 150227P00074000 P 02/27/15 74.0 0.03 0.09
SBUX 150227P00074500 P 02/27/15 74.5 0.04 0.10
SBUX 150227P00075000 P 02/27/15 75.0 0.04 0.10
SBUX 150227P00075500 P 02/27/15 75.5 0.05 0.11
SBUX 150227P00076000 P 02/27/15 76.0 0.05 0.12
SBUX 150227P00076500 P 02/27/15 76.5 0.06 0.12
SBUX 150227P00077000 P 02/27/15 77.0 0.06 0.14
SBUX 150227P00077500 P 02/27/15 77.5 0.07 0.15
SBUX 150227P00078000 P 02/27/15 78.0 0.08 0.16
SBUX 150227P00078500 P 02/27/15 78.5 0.09 0.18
SBUX 150227P00079000 P 02/27/15 79.0 0.10 0.20
SBUX 150227P00079500 P 02/27/15 79.5 0.12 0.22
SBUX 150227P00080000 P 02/27/15 80.0 0.14 0.24
SBUX 150227P00080500 P 02/27/15 80.5 0.16 0.27
SBUX 150227P00081000 P 02/27/15 81.0 0.19 0.29
SBUX 150227P00081500 P 02/27/15 81.5 0.22 0.32
SBUX 150227P00082000 P 02/27/15 82.0 0.26 0.36
SBUX 150227P00082500 P 02/27/15 82.5 0.29 0.41
SBUX 150227P00083000 P 02/27/15 83.0 0.35 0.47
SBUX 150227P00083500 P 02/27/15 83.5 0.42 0.53
SBUX 150227P00084000 P 02/27/15 84.0 0.49 0.61
SBUX 150227P00084500 P 02/27/15 84.5 0.58 0.70
SBUX 150227P00085000 P 02/27/15 85.0 0.67 0.81
SBUX 150227P00086000 P 02/27/15 86.0 0.97 1.08
SBUX 150227P00087000 P 02/27/15 87.0 1.25 1.42
SBUX 150227P00088000 P 02/27/15 88.0 1.70 1.83
SBUX 150227P00089000 P 02/27/15 89.0 2.20 2.38
SBUX 150227P00090000 P 02/27/15 90.0 2.83 2.99
SBUX 150227P00091000 P 02/27/15 91.0 3.45 3.70
SBUX 150227P00092000 P 02/27/15 92.0 4.25 4.50
SBUX 150227P00093000 P 02/27/15 93.0 5.10 5.35
SBUX 150227P00094000 P 02/27/15 94.0 5.30 6.25
SBUX 150227P00095000 P 02/27/15 95.0 6.20 7.20
SBUX 150227P00096000 P 02/27/15 96.0 7.15 9.00
SBUX 150227P00097000 P 02/27/15 97.0 8.10 10.00
SBUX 150227P00100000 P 02/27/15 100.0 10.95 12.35
SBUX 150306C00070000 C 03/06/15 70.0 16.75 20.55
SBUX 150306C00071000 C 03/06/15 71.0 15.70 18.75
SBUX 150306C00071500 C 03/06/15 71.5 15.20 18.30
SBUX 150306C00072000 C 03/06/15 72.0 14.55 18.20
SBUX 150306C00072500 C 03/06/15 72.5 14.20 17.20
SBUX 150306C00073000 C 03/06/15 73.0 14.10 16.70
SBUX 150306C00073500 C 03/06/15 73.5 13.40 16.20
SBUX 150306C00074000 C 03/06/15 74.0 13.10 15.55
SBUX 150306C00074500 C 03/06/15 74.5 12.60 15.00
SBUX 150306C00075000 C 03/06/15 75.0 12.10 14.30
SBUX 150306C00075500 C 03/06/15 75.5 11.60 14.20
SBUX 150306C00076000 C 03/06/15 76.0 11.10 13.50
SBUX 150306C00076500 C 03/06/15 76.5 10.65 12.90
SBUX 150306C00077000 C 03/06/15 77.0 10.15 12.45
SBUX 150306C00077500 C 03/06/15 77.5 9.80 11.90
SBUX 150306C00078000 C 03/06/15 78.0 10.20 11.35
SBUX 150306C00078500 C 03/06/15 78.5 9.05 10.90
SBUX 150306C00079000 C 03/06/15 79.0 8.40 10.20
SBUX 150306C00079500 C 03/06/15 79.5 7.95 9.80
SBUX 150306C00080000 C 03/06/15 80.0 7.40 9.35
SBUX 150306C00080500 C 03/06/15 80.5 6.90 8.85
SBUX 150306C00081000 C 03/06/15 81.0 6.55 8.35
SBUX 150306C00081500 C 03/06/15 81.5 6.90 7.90
SBUX 150306C00082000 C 03/06/15 82.0 6.45 7.40
SBUX 150306C00082500 C 03/06/15 82.5 6.00 6.70
SBUX 150306C00083000 C 03/06/15 83.0 5.55 5.90
SBUX 150306C00083500 C 03/06/15 83.5 5.15 5.45
SBUX 150306C00084000 C 03/06/15 84.0 4.75 5.05
SBUX 150306C00084500 C 03/06/15 84.5 4.35 4.65
SBUX 150306C00085000 C 03/06/15 85.0 3.95 4.25
SBUX 150306C00086000 C 03/06/15 86.0 3.20 3.50
SBUX 150306C00087000 C 03/06/15 87.0 2.59 2.89
SBUX 150306C00088000 C 03/06/15 88.0 2.05 2.20
SBUX 150306C00089000 C 03/06/15 89.0 1.54 1.78
SBUX 150306C00090000 C 03/06/15 90.0 1.15 1.38
SBUX 150306C00091000 C 03/06/15 91.0 0.84 1.04
SBUX 150306C00092000 C 03/06/15 92.0 0.60 0.76
SBUX 150306C00093000 C 03/06/15 93.0 0.42 0.49
SBUX 150306C00094000 C 03/06/15 94.0 0.27 0.40
SBUX 150306C00095000 C 03/06/15 95.0 0.16 0.28
SBUX 150306C00096000 C 03/06/15 96.0 0.12 0.20
SBUX 150306C00100000 C 03/06/15 100.0 0.02 0.06
SBUX 150306P00070000 P 03/06/15 70.0 0.03 0.06
SBUX 150306P00071000 P 03/06/15 71.0 0.03 0.08
SBUX 150306P00071500 P 03/06/15 71.5 0.03 0.08
SBUX 150306P00072000 P 03/06/15 72.0 0.03 0.09
SBUX 150306P00072500 P 03/06/15 72.5 0.04 0.09
SBUX 150306P00073000 P 03/06/15 73.0 0.04 0.10
SBUX 150306P00073500 P 03/06/15 73.5 0.05 0.11
SBUX 150306P00074000 P 03/06/15 74.0 0.06 0.11
SBUX 150306P00074500 P 03/06/15 74.5 0.06 0.12
SBUX 150306P00075000 P 03/06/15 75.0 0.07 0.13
SBUX 150306P00075500 P 03/06/15 75.5 0.08 0.13
SBUX 150306P00076000 P 03/06/15 76.0 0.08 0.15
SBUX 150306P00076500 P 03/06/15 76.5 0.09 0.17
SBUX 150306P00077000 P 03/06/15 77.0 0.10 0.18
SBUX 150306P00077500 P 03/06/15 77.5 0.11 0.20
SBUX 150306P00078000 P 03/06/15 78.0 0.13 0.21
SBUX 150306P00078500 P 03/06/15 78.5 0.14 0.24
SBUX 150306P00079000 P 03/06/15 79.0 0.15 0.26
SBUX 150306P00079500 P 03/06/15 79.5 0.17 0.28
SBUX 150306P00080000 P 03/06/15 80.0 0.20 0.32
SBUX 150306P00080500 P 03/06/15 80.5 0.23 0.35
SBUX 150306P00081000 P 03/06/15 81.0 0.27 0.38
SBUX 150306P00081500 P 03/06/15 81.5 0.30 0.43
SBUX 150306P00082000 P 03/06/15 82.0 0.34 0.47
SBUX 150306P00082500 P 03/06/15 82.5 0.46 0.53
SBUX 150306P00083000 P 03/06/15 83.0 0.44 0.59
SBUX 150306P00083500 P 03/06/15 83.5 0.52 0.67
SBUX 150306P00084000 P 03/06/15 84.0 0.70 0.76
SBUX 150306P00084500 P 03/06/15 84.5 0.76 0.87
SBUX 150306P00085000 P 03/06/15 85.0 0.89 0.99
SBUX 150306P00086000 P 03/06/15 86.0 1.14 1.27
SBUX 150306P00087000 P 03/06/15 87.0 1.50 1.62
SBUX 150306P00088000 P 03/06/15 88.0 1.96 2.06
SBUX 150306P00089000 P 03/06/15 89.0 2.38 2.59
SBUX 150306P00090000 P 03/06/15 90.0 3.00 3.20
SBUX 150306P00091000 P 03/06/15 91.0 3.70 3.90
SBUX 150306P00092000 P 03/06/15 92.0 4.35 4.65
SBUX 150306P00093000 P 03/06/15 93.0 5.20 5.45
SBUX 150306P00094000 P 03/06/15 94.0 5.40 6.35
SBUX 150306P00095000 P 03/06/15 95.0 6.25 7.45
SBUX 150306P00096000 P 03/06/15 96.0 7.20 8.35
SBUX 150306P00100000 P 03/06/15 100.0 11.05 12.35
SBUX 150320C00050000 C 03/20/15 50.0 36.75 40.10
SBUX 150320C00055000 C 03/20/15 55.0 31.75 35.10
SBUX 150320C00060000 C 03/20/15 60.0 26.75 30.10
SBUX 150320C00065000 C 03/20/15 65.0 21.70 25.25
SBUX 150320C00070000 C 03/20/15 70.0 18.25 18.90
SBUX 150320C00072500 C 03/20/15 72.5 14.60 16.90
SBUX 150320C00075000 C 03/20/15 75.0 12.15 14.30
SBUX 150320C00077500 C 03/20/15 77.5 10.80 11.85
SBUX 150320C00080000 C 03/20/15 80.0 8.45 8.80
SBUX 150320C00082500 C 03/20/15 82.5 6.25 6.60
SBUX 150320C00085000 C 03/20/15 85.0 4.30 4.45
SBUX 150320C00087500 C 03/20/15 87.5 2.74 2.82
SBUX 150320C00090000 C 03/20/15 90.0 1.54 1.60
SBUX 150320C00092500 C 03/20/15 92.5 0.77 0.84
SBUX 150320C00095000 C 03/20/15 95.0 0.36 0.41
SBUX 150320C00100000 C 03/20/15 100.0 0.07 0.11
SBUX 150320C00105000 C 03/20/15 105.0 0.01 0.04
SBUX 150320C00110000 C 03/20/15 110.0 0.00 0.03
SBUX 150320C00115000 C 03/20/15 115.0 0.00 0.03
SBUX 150320P00050000 P 03/20/15 50.0 0.00 0.02
SBUX 150320P00055000 P 03/20/15 55.0 0.00 0.03
SBUX 150320P00060000 P 03/20/15 60.0 0.01 0.04
SBUX 150320P00065000 P 03/20/15 65.0 0.03 0.05
SBUX 150320P00070000 P 03/20/15 70.0 0.06 0.11
SBUX 150320P00072500 P 03/20/15 72.5 0.08 0.14
SBUX 150320P00075000 P 03/20/15 75.0 0.13 0.18
SBUX 150320P00077500 P 03/20/15 77.5 0.23 0.27
SBUX 150320P00080000 P 03/20/15 80.0 0.42 0.44
SBUX 150320P00082500 P 03/20/15 82.5 0.73 0.77
SBUX 150320P00085000 P 03/20/15 85.0 1.26 1.31
SBUX 150320P00087500 P 03/20/15 87.5 2.12 2.19
SBUX 150320P00090000 P 03/20/15 90.0 3.40 3.55
SBUX 150320P00092500 P 03/20/15 92.5 5.10 5.30
SBUX 150320P00095000 P 03/20/15 95.0 6.45 7.45
SBUX 150320P00100000 P 03/20/15 100.0 11.00 12.35
SBUX 150320P00105000 P 03/20/15 105.0 15.90 17.35
SBUX 150320P00110000 P 03/20/15 110.0 20.40 23.60
SBUX 150320P00115000 P 03/20/15 115.0 25.05 28.60
SBUX 150417C00040000 C 04/17/15 40.0 46.70 49.45
SBUX 150417C00045000 C 04/17/15 45.0 41.70 45.10
SBUX 150417C00050000 C 04/17/15 50.0 36.70 40.10
SBUX 150417C00055000 C 04/17/15 55.0 31.70 35.05
SBUX 150417C00060000 C 04/17/15 60.0 26.70 30.15
SBUX 150417C00065000 C 04/17/15 65.0 22.95 23.90
SBUX 150417C00067500 C 04/17/15 67.5 19.80 21.80
SBUX 150417C00070000 C 04/17/15 70.0 18.25 19.30
SBUX 150417C00072500 C 04/17/15 72.5 15.70 16.45
SBUX 150417C00075000 C 04/17/15 75.0 13.35 13.95
SBUX 150417C00077500 C 04/17/15 77.5 11.00 11.40
SBUX 150417C00080000 C 04/17/15 80.0 8.80 9.15
SBUX 150417C00082500 C 04/17/15 82.5 6.70 7.05
SBUX 150417C00085000 C 04/17/15 85.0 4.85 5.05
SBUX 150417C00087500 C 04/17/15 87.5 3.30 3.45
SBUX 150417C00090000 C 04/17/15 90.0 2.12 2.21
SBUX 150417C00095000 C 04/17/15 95.0 0.70 0.76
SBUX 150417C00100000 C 04/17/15 100.0 0.18 0.25
SBUX 150417C00105000 C 04/17/15 105.0 0.05 0.09
SBUX 150417P00040000 P 04/17/15 40.0 0.00 0.02
SBUX 150417P00045000 P 04/17/15 45.0 0.00 0.02
SBUX 150417P00050000 P 04/17/15 50.0 0.00 0.03
SBUX 150417P00055000 P 04/17/15 55.0 0.02 0.04
SBUX 150417P00060000 P 04/17/15 60.0 0.04 0.06
SBUX 150417P00065000 P 04/17/15 65.0 0.05 0.10
SBUX 150417P00067500 P 04/17/15 67.5 0.09 0.13
SBUX 150417P00070000 P 04/17/15 70.0 0.13 0.17
SBUX 150417P00072500 P 04/17/15 72.5 0.18 0.23
SBUX 150417P00075000 P 04/17/15 75.0 0.32 0.35
SBUX 150417P00077500 P 04/17/15 77.5 0.45 0.50
SBUX 150417P00080000 P 04/17/15 80.0 0.72 0.76
SBUX 150417P00082500 P 04/17/15 82.5 1.09 1.18
SBUX 150417P00085000 P 04/17/15 85.0 1.73 1.84
SBUX 150417P00087500 P 04/17/15 87.5 2.66 2.79
SBUX 150417P00090000 P 04/17/15 90.0 3.95 4.10
SBUX 150417P00095000 P 04/17/15 95.0 7.35 7.70
SBUX 150417P00100000 P 04/17/15 100.0 11.00 13.30
SBUX 150417P00105000 P 04/17/15 105.0 16.00 18.25
SBUX 150717C00055000 C 07/17/15 55.0 31.70 34.30
SBUX 150717C00060000 C 07/17/15 60.0 27.25 29.40
SBUX 150717C00065000 C 07/17/15 65.0 23.20 24.55
SBUX 150717C00070000 C 07/17/15 70.0 18.05 19.55
SBUX 150717C00072500 C 07/17/15 72.5 15.70 17.10
SBUX 150717C00075000 C 07/17/15 75.0 13.70 14.95
SBUX 150717C00077500 C 07/17/15 77.5 11.85 12.30
SBUX 150717C00080000 C 07/17/15 80.0 9.90 10.30
SBUX 150717C00082500 C 07/17/15 82.5 8.05 8.25
SBUX 150717C00085000 C 07/17/15 85.0 6.45 6.60
SBUX 150717C00087500 C 07/17/15 87.5 5.00 5.15
SBUX 150717C00090000 C 07/17/15 90.0 3.80 3.90
SBUX 150717C00092500 C 07/17/15 92.5 2.80 2.89
SBUX 150717C00095000 C 07/17/15 95.0 2.02 2.09
SBUX 150717C00100000 C 07/17/15 100.0 0.99 1.03
SBUX 150717C00105000 C 07/17/15 105.0 0.44 0.52
SBUX 150717P00055000 P 07/17/15 55.0 0.11 0.15
SBUX 150717P00060000 P 07/17/15 60.0 0.17 0.22
SBUX 150717P00065000 P 07/17/15 65.0 0.30 0.35
SBUX 150717P00070000 P 07/17/15 70.0 0.55 0.61
SBUX 150717P00072500 P 07/17/15 72.5 0.72 0.82
SBUX 150717P00075000 P 07/17/15 75.0 1.00 1.11
SBUX 150717P00077500 P 07/17/15 77.5 1.38 1.51
SBUX 150717P00080000 P 07/17/15 80.0 1.97 2.03
SBUX 150717P00082500 P 07/17/15 82.5 2.64 2.72
SBUX 150717P00085000 P 07/17/15 85.0 3.45 3.60
SBUX 150717P00087500 P 07/17/15 87.5 4.50 4.65
SBUX 150717P00090000 P 07/17/15 90.0 5.80 5.95
SBUX 150717P00092500 P 07/17/15 92.5 7.25 7.45
SBUX 150717P00095000 P 07/17/15 95.0 8.95 9.20
SBUX 150717P00100000 P 07/17/15 100.0 12.80 13.15
SBUX 150717P00105000 P 07/17/15 105.0 16.50 18.70
SBUX 160115C00035000 C 01/15/16 35.0 51.00 54.45
SBUX 160115C00040000 C 01/15/16 40.0 46.00 49.40
SBUX 160115C00045000 C 01/15/16 45.0 41.60 44.40
SBUX 160115C00050000 C 01/15/16 50.0 36.55 39.35
SBUX 160115C00055000 C 01/15/16 55.0 31.55 34.45
SBUX 160115C00060000 C 01/15/16 60.0 28.25 29.50
SBUX 160115C00062500 C 01/15/16 62.5 25.90 27.60
SBUX 160115C00065000 C 01/15/16 65.0 23.80 24.55
SBUX 160115C00067500 C 01/15/16 67.5 21.45 22.70
SBUX 160115C00070000 C 01/15/16 70.0 19.45 20.60
SBUX 160115C00072500 C 01/15/16 72.5 17.40 17.95
SBUX 160115C00075000 C 01/15/16 75.0 15.45 16.00
SBUX 160115C00077500 C 01/15/16 77.5 13.55 14.00
SBUX 160115C00080000 C 01/15/16 80.0 11.85 12.20
SBUX 160115C00082500 C 01/15/16 82.5 10.20 10.50
SBUX 160115C00085000 C 01/15/16 85.0 8.80 9.00
SBUX 160115C00087500 C 01/15/16 87.5 7.45 7.60
SBUX 160115C00090000 C 01/15/16 90.0 6.25 6.45
SBUX 160115C00092500 C 01/15/16 92.5 5.20 5.40
SBUX 160115C00095000 C 01/15/16 95.0 4.30 4.45
SBUX 160115C00100000 C 01/15/16 100.0 2.87 3.00
SBUX 160115C00105000 C 01/15/16 105.0 1.88 1.99
SBUX 160115C00110000 C 01/15/16 110.0 1.19 1.32
SBUX 160115C00115000 C 01/15/16 115.0 0.75 0.86
SBUX 160115P00035000 P 01/15/16 35.0 0.07 0.10
SBUX 160115P00040000 P 01/15/16 40.0 0.11 0.19
SBUX 160115P00045000 P 01/15/16 45.0 0.15 0.25
SBUX 160115P00050000 P 01/15/16 50.0 0.29 0.34
SBUX 160115P00055000 P 01/15/16 55.0 0.46 0.51
SBUX 160115P00060000 P 01/15/16 60.0 0.71 0.79
SBUX 160115P00062500 P 01/15/16 62.5 0.89 0.99
SBUX 160115P00065000 P 01/15/16 65.0 1.18 1.23
SBUX 160115P00067500 P 01/15/16 67.5 1.41 1.52
SBUX 160115P00070000 P 01/15/16 70.0 1.73 1.90
SBUX 160115P00072500 P 01/15/16 72.5 2.19 2.34
SBUX 160115P00075000 P 01/15/16 75.0 2.71 2.89
SBUX 160115P00077500 P 01/15/16 77.5 3.35 3.55
SBUX 160115P00080000 P 01/15/16 80.0 4.15 4.35
SBUX 160115P00082500 P 01/15/16 82.5 5.05 5.25
SBUX 160115P00085000 P 01/15/16 85.0 6.10 6.25
SBUX 160115P00087500 P 01/15/16 87.5 7.20 7.45
SBUX 160115P00090000 P 01/15/16 90.0 8.50 8.75
SBUX 160115P00092500 P 01/15/16 92.5 9.95 10.20
SBUX 160115P00095000 P 01/15/16 95.0 11.60 11.80
SBUX 160115P00100000 P 01/15/16 100.0 15.10 15.35
SBUX 160115P00105000 P 01/15/16 105.0 18.90 19.30
SBUX 160115P00110000 P 01/15/16 110.0 22.65 25.20
SBUX 160115P00115000 P 01/15/16 115.0 26.75 29.15
SBUX 170120C00040000 C 01/20/17 40.0 46.15 50.90
SBUX 170120C00045000 C 01/20/17 45.0 41.00 45.35
SBUX 170120C00050000 C 01/20/17 50.0 36.55 40.30
SBUX 170120C00055000 C 01/20/17 55.0 33.35 35.25
SBUX 170120C00060000 C 01/20/17 60.0 28.90 30.85
SBUX 170120C00065000 C 01/20/17 65.0 23.35 26.75
SBUX 170120C00067500 C 01/20/17 67.5 23.30 23.95
SBUX 170120C00070000 C 01/20/17 70.0 21.40 22.05
SBUX 170120C00072500 C 01/20/17 72.5 19.65 20.30
SBUX 170120C00075000 C 01/20/17 75.0 18.00 18.60
SBUX 170120C00077500 C 01/20/17 77.5 16.30 17.00
SBUX 170120C00080000 C 01/20/17 80.0 15.05 15.45
SBUX 170120C00082500 C 01/20/17 82.5 13.35 14.05
SBUX 170120C00085000 C 01/20/17 85.0 12.10 12.70
SBUX 170120C00087500 C 01/20/17 87.5 10.85 11.45
SBUX 170120C00090000 C 01/20/17 90.0 9.70 10.10
SBUX 170120C00092500 C 01/20/17 92.5 8.65 9.05
SBUX 170120C00095000 C 01/20/17 95.0 7.70 8.25
SBUX 170120C00100000 C 01/20/17 100.0 6.05 6.50
SBUX 170120C00105000 C 01/20/17 105.0 4.60 5.15
SBUX 170120C00110000 C 01/20/17 110.0 3.50 4.05
SBUX 170120C00115000 C 01/20/17 115.0 2.60 3.15
SBUX 170120C00120000 C 01/20/17 120.0 1.94 2.34
SBUX 170120C00125000 C 01/20/17 125.0 1.44 1.84
SBUX 170120C00130000 C 01/20/17 130.0 1.07 1.42
SBUX 170120P00040000 P 01/20/17 40.0 0.35 0.94
SBUX 170120P00045000 P 01/20/17 45.0 0.58 0.86
SBUX 170120P00050000 P 01/20/17 50.0 1.02 1.24
SBUX 170120P00055000 P 01/20/17 55.0 1.36 1.75
SBUX 170120P00060000 P 01/20/17 60.0 2.01 2.40
SBUX 170120P00065000 P 01/20/17 65.0 2.88 3.15
SBUX 170120P00067500 P 01/20/17 67.5 3.40 3.85
SBUX 170120P00070000 P 01/20/17 70.0 4.05 4.45
SBUX 170120P00072500 P 01/20/17 72.5 4.65 5.10
SBUX 170120P00075000 P 01/20/17 75.0 5.45 5.85
SBUX 170120P00077500 P 01/20/17 77.5 6.25 6.70
SBUX 170120P00080000 P 01/20/17 80.0 7.20 7.70
SBUX 170120P00082500 P 01/20/17 82.5 8.25 8.70
SBUX 170120P00085000 P 01/20/17 85.0 9.35 9.85
SBUX 170120P00087500 P 01/20/17 87.5 10.60 11.10
SBUX 170120P00090000 P 01/20/17 90.0 12.00 12.45
SBUX 170120P00092500 P 01/20/17 92.5 13.45 13.85
SBUX 170120P00095000 P 01/20/17 95.0 14.75 15.35
SBUX 170120P00100000 P 01/20/17 100.0 18.00 18.65
SBUX 170120P00105000 P 01/20/17 105.0 21.60 22.25
SBUX 170120P00110000 P 01/20/17 110.0 25.45 26.15
SBUX 170120P00115000 P 01/20/17 115.0 29.60 30.20
SBUX 170120P00120000 P 01/20/17 120.0 32.90 36.45
SBUX 170120P00125000 P 01/20/17 125.0 37.45 40.90
SBUX 170120P00130000 P 01/20/17 130.0 42.30 45.45

OPRA data is delayed 15 minutes.