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 (2015-02-27)Premium Content

Starbucks Corporation (SBUX)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SBUX 150529C00040000 C 05/29/15 40.0 10.50 11.75
SBUX 150529C00041000 C 05/29/15 41.0 9.75 10.75
SBUX 150529C00041500 C 05/29/15 41.5 9.25 10.15
SBUX 150529C00042000 C 05/29/15 42.0 8.75 9.75
SBUX 150529C00042500 C 05/29/15 42.5 8.25 9.25
SBUX 150529C00043000 C 05/29/15 43.0 7.75 8.75
SBUX 150529C00043500 C 05/29/15 43.5 7.25 8.25
SBUX 150529C00044000 C 05/29/15 44.0 7.05 7.70
SBUX 150529C00044500 C 05/29/15 44.5 6.60 7.20
SBUX 150529C00045000 C 05/29/15 45.0 6.10 6.70
SBUX 150529C00045500 C 05/29/15 45.5 5.60 6.20
SBUX 150529C00046000 C 05/29/15 46.0 5.10 5.70
SBUX 150529C00046500 C 05/29/15 46.5 4.65 5.20
SBUX 150529C00047000 C 05/29/15 47.0 4.20 4.60
SBUX 150529C00047500 C 05/29/15 47.5 3.70 4.10
SBUX 150529C00048000 C 05/29/15 48.0 3.20 3.60
SBUX 150529C00048500 C 05/29/15 48.5 2.87 3.15
SBUX 150529C00049000 C 05/29/15 49.0 2.41 2.69
SBUX 150529C00049500 C 05/29/15 49.5 1.92 2.13
SBUX 150529C00050000 C 05/29/15 50.0 1.48 1.59
SBUX 150529C00050500 C 05/29/15 50.5 1.03 1.13
SBUX 150529C00051000 C 05/29/15 51.0 0.68 0.74
SBUX 150529C00051500 C 05/29/15 51.5 0.38 0.42
SBUX 150529C00052000 C 05/29/15 52.0 0.18 0.20
SBUX 150529C00052500 C 05/29/15 52.5 0.06 0.10
SBUX 150529C00053000 C 05/29/15 53.0 0.02 0.06
SBUX 150529C00053500 C 05/29/15 53.5 0.00 0.10
SBUX 150529C00054000 C 05/29/15 54.0 0.00 0.07
SBUX 150529C00054500 C 05/29/15 54.5 0.00 0.07
SBUX 150529C00055000 C 05/29/15 55.0 0.00 0.06
SBUX 150529C00055500 C 05/29/15 55.5 0.00 0.06
SBUX 150529C00056000 C 05/29/15 56.0 0.00 0.06
SBUX 150529C00056500 C 05/29/15 56.5 0.00 0.06
SBUX 150529C00057000 C 05/29/15 57.0 0.00 0.06
SBUX 150529C00057500 C 05/29/15 57.5 0.00 0.06
SBUX 150529C00058000 C 05/29/15 58.0 0.00 0.13
SBUX 150529C00060000 C 05/29/15 60.0 0.00 0.06
SBUX 150529C00062500 C 05/29/15 62.5 0.00 0.06
SBUX 150529C00065000 C 05/29/15 65.0 0.00 0.06
SBUX 150529C00067500 C 05/29/15 67.5 0.00 0.06
SBUX 150529C00070000 C 05/29/15 70.0 0.00 0.06
SBUX 150529C00072500 C 05/29/15 72.5 0.00 0.08
SBUX 150529P00040000 P 05/29/15 40.0 0.00 0.06
SBUX 150529P00041000 P 05/29/15 41.0 0.00 0.06
SBUX 150529P00041500 P 05/29/15 41.5 0.00 0.10
SBUX 150529P00042000 P 05/29/15 42.0 0.00 0.08
SBUX 150529P00042500 P 05/29/15 42.5 0.00 0.02
SBUX 150529P00043000 P 05/29/15 43.0 0.00 0.06
SBUX 150529P00043500 P 05/29/15 43.5 0.00 0.07
SBUX 150529P00044000 P 05/29/15 44.0 0.00 0.07
SBUX 150529P00044500 P 05/29/15 44.5 0.00 0.07
SBUX 150529P00045000 P 05/29/15 45.0 0.00 0.07
SBUX 150529P00045500 P 05/29/15 45.5 0.00 0.07
SBUX 150529P00046000 P 05/29/15 46.0 0.00 0.07
SBUX 150529P00046500 P 05/29/15 46.5 0.00 0.07
SBUX 150529P00047000 P 05/29/15 47.0 0.00 0.07
SBUX 150529P00047500 P 05/29/15 47.5 0.00 0.07
SBUX 150529P00048000 P 05/29/15 48.0 0.00 0.08
SBUX 150529P00048500 P 05/29/15 48.5 0.00 0.08
SBUX 150529P00049000 P 05/29/15 49.0 0.03 0.07
SBUX 150529P00049500 P 05/29/15 49.5 0.03 0.07
SBUX 150529P00050000 P 05/29/15 50.0 0.05 0.08
SBUX 150529P00050500 P 05/29/15 50.5 0.09 0.13
SBUX 150529P00051000 P 05/29/15 51.0 0.20 0.22
SBUX 150529P00051500 P 05/29/15 51.5 0.39 0.42
SBUX 150529P00052000 P 05/29/15 52.0 0.68 0.72
SBUX 150529P00052500 P 05/29/15 52.5 0.94 1.15
SBUX 150529P00053000 P 05/29/15 53.0 1.31 1.61
SBUX 150529P00053500 P 05/29/15 53.5 1.84 2.11
SBUX 150529P00054000 P 05/29/15 54.0 2.32 2.60
SBUX 150529P00054500 P 05/29/15 54.5 2.82 3.15
SBUX 150529P00055000 P 05/29/15 55.0 3.30 3.65
SBUX 150529P00055500 P 05/29/15 55.5 3.80 4.15
SBUX 150529P00056000 P 05/29/15 56.0 4.30 4.65
SBUX 150529P00056500 P 05/29/15 56.5 4.80 5.15
SBUX 150529P00057000 P 05/29/15 57.0 5.25 5.70
SBUX 150529P00057500 P 05/29/15 57.5 5.75 6.15
SBUX 150529P00058000 P 05/29/15 58.0 6.25 6.60
SBUX 150529P00060000 P 05/29/15 60.0 8.20 8.65
SBUX 150529P00062500 P 05/29/15 62.5 10.20 11.35
SBUX 150529P00065000 P 05/29/15 65.0 12.45 13.85
SBUX 150529P00067500 P 05/29/15 67.5 14.40 16.50
SBUX 150529P00070000 P 05/29/15 70.0 16.85 20.15
SBUX 150529P00072500 P 05/29/15 72.5 19.35 22.65
SBUX 150605C00040000 C 06/05/15 40.0 10.45 11.80
SBUX 150605C00041000 C 06/05/15 41.0 10.00 10.80
SBUX 150605C00041500 C 06/05/15 41.5 9.50 10.15
SBUX 150605C00042000 C 06/05/15 42.0 8.75 9.80
SBUX 150605C00042500 C 06/05/15 42.5 8.60 9.20
SBUX 150605C00043000 C 06/05/15 43.0 8.10 8.70
SBUX 150605C00043500 C 06/05/15 43.5 7.65 8.20
SBUX 150605C00044000 C 06/05/15 44.0 7.15 7.70
SBUX 150605C00044500 C 06/05/15 44.5 6.65 7.20
SBUX 150605C00045000 C 06/05/15 45.0 6.15 6.70
SBUX 150605C00045500 C 06/05/15 45.5 5.65 6.20
SBUX 150605C00046000 C 06/05/15 46.0 5.15 5.70
SBUX 150605C00046500 C 06/05/15 46.5 4.65 5.20
SBUX 150605C00047000 C 06/05/15 47.0 4.15 4.70
SBUX 150605C00047500 C 06/05/15 47.5 3.70 4.20
SBUX 150605C00048000 C 06/05/15 48.0 3.20 3.75
SBUX 150605C00048500 C 06/05/15 48.5 2.70 3.25
SBUX 150605C00049000 C 06/05/15 49.0 2.47 2.64
SBUX 150605C00049500 C 06/05/15 49.5 1.99 2.15
SBUX 150605C00050000 C 06/05/15 50.0 1.64 1.70
SBUX 150605C00050500 C 06/05/15 50.5 1.20 1.29
SBUX 150605C00051000 C 06/05/15 51.0 0.86 1.03
SBUX 150605C00051500 C 06/05/15 51.5 0.60 0.64
SBUX 150605C00052000 C 06/05/15 52.0 0.38 0.42
SBUX 150605C00052500 C 06/05/15 52.5 0.22 0.25
SBUX 150605C00053000 C 06/05/15 53.0 0.10 0.20
SBUX 150605C00053500 C 06/05/15 53.5 0.04 0.11
SBUX 150605C00054000 C 06/05/15 54.0 0.02 0.07
SBUX 150605C00054500 C 06/05/15 54.5 0.01 0.05
SBUX 150605C00055000 C 06/05/15 55.0 0.00 0.04
SBUX 150605C00055500 C 06/05/15 55.5 0.00 0.03
SBUX 150605C00056000 C 06/05/15 56.0 0.00 0.03
SBUX 150605C00056500 C 06/05/15 56.5 0.00 0.03
SBUX 150605C00057000 C 06/05/15 57.0 0.00 0.03
SBUX 150605C00057500 C 06/05/15 57.5 0.00 0.03
SBUX 150605C00058000 C 06/05/15 58.0 0.00 0.02
SBUX 150605C00060000 C 06/05/15 60.0 0.00 0.02
SBUX 150605P00040000 P 06/05/15 40.0 0.00 0.02
SBUX 150605P00041000 P 06/05/15 41.0 0.00 0.03
SBUX 150605P00041500 P 06/05/15 41.5 0.00 0.03
SBUX 150605P00042000 P 06/05/15 42.0 0.00 0.03
SBUX 150605P00042500 P 06/05/15 42.5 0.00 0.03
SBUX 150605P00043000 P 06/05/15 43.0 0.00 0.03
SBUX 150605P00043500 P 06/05/15 43.5 0.00 0.03
SBUX 150605P00044000 P 06/05/15 44.0 0.00 0.03
SBUX 150605P00044500 P 06/05/15 44.5 0.00 0.03
SBUX 150605P00045000 P 06/05/15 45.0 0.00 0.03
SBUX 150605P00045500 P 06/05/15 45.5 0.00 0.03
SBUX 150605P00046000 P 06/05/15 46.0 0.00 0.04
SBUX 150605P00046500 P 06/05/15 46.5 0.00 0.04
SBUX 150605P00047000 P 06/05/15 47.0 0.00 0.04
SBUX 150605P00047500 P 06/05/15 47.5 0.01 0.05
SBUX 150605P00048000 P 06/05/15 48.0 0.02 0.07
SBUX 150605P00048500 P 06/05/15 48.5 0.03 0.09
SBUX 150605P00049000 P 06/05/15 49.0 0.06 0.10
SBUX 150605P00049500 P 06/05/15 49.5 0.09 0.14
SBUX 150605P00050000 P 06/05/15 50.0 0.15 0.17
SBUX 150605P00050500 P 06/05/15 50.5 0.25 0.27
SBUX 150605P00051000 P 06/05/15 51.0 0.39 0.43
SBUX 150605P00051500 P 06/05/15 51.5 0.59 0.64
SBUX 150605P00052000 P 06/05/15 52.0 0.86 0.92
SBUX 150605P00052500 P 06/05/15 52.5 1.20 1.26
SBUX 150605P00053000 P 06/05/15 53.0 1.56 1.70
SBUX 150605P00053500 P 06/05/15 53.5 1.88 2.19
SBUX 150605P00054000 P 06/05/15 54.0 2.36 2.70
SBUX 150605P00054500 P 06/05/15 54.5 2.84 3.20
SBUX 150605P00055000 P 06/05/15 55.0 3.30 3.70
SBUX 150605P00055500 P 06/05/15 55.5 3.80 4.20
SBUX 150605P00056000 P 06/05/15 56.0 4.30 4.70
SBUX 150605P00056500 P 06/05/15 56.5 4.75 5.20
SBUX 150605P00057000 P 06/05/15 57.0 5.25 5.70
SBUX 150605P00057500 P 06/05/15 57.5 5.75 6.20
SBUX 150605P00058000 P 06/05/15 58.0 6.25 6.70
SBUX 150605P00060000 P 06/05/15 60.0 8.15 8.80
SBUX 150612C00041500 C 06/12/15 41.5 9.30 10.20
SBUX 150612C00042000 C 06/12/15 42.0 9.05 9.75
SBUX 150612C00042500 C 06/12/15 42.5 8.60 9.25
SBUX 150612C00043000 C 06/12/15 43.0 8.10 8.75
SBUX 150612C00043500 C 06/12/15 43.5 7.60 8.20
SBUX 150612C00044000 C 06/12/15 44.0 7.10 7.70
SBUX 150612C00044500 C 06/12/15 44.5 6.60 7.20
SBUX 150612C00045000 C 06/12/15 45.0 6.10 6.75
SBUX 150612C00045500 C 06/12/15 45.5 5.65 6.20
SBUX 150612C00046000 C 06/12/15 46.0 5.15 5.75
SBUX 150612C00046500 C 06/12/15 46.5 4.65 5.25
SBUX 150612C00047000 C 06/12/15 47.0 4.15 4.75
SBUX 150612C00047500 C 06/12/15 47.5 3.95 4.25
SBUX 150612C00048000 C 06/12/15 48.0 3.20 3.80
SBUX 150612C00048500 C 06/12/15 48.5 2.83 3.30
SBUX 150612C00049000 C 06/12/15 49.0 2.58 2.82
SBUX 150612C00049500 C 06/12/15 49.5 2.13 2.23
SBUX 150612C00050000 C 06/12/15 50.0 1.75 1.82
SBUX 150612C00050500 C 06/12/15 50.5 1.34 1.45
SBUX 150612C00051000 C 06/12/15 51.0 1.04 1.09
SBUX 150612C00051500 C 06/12/15 51.5 0.76 0.80
SBUX 150612C00052000 C 06/12/15 52.0 0.53 0.57
SBUX 150612C00052500 C 06/12/15 52.5 0.35 0.39
SBUX 150612C00053000 C 06/12/15 53.0 0.20 0.32
SBUX 150612C00053500 C 06/12/15 53.5 0.11 0.22
SBUX 150612C00054000 C 06/12/15 54.0 0.05 0.15
SBUX 150612C00054500 C 06/12/15 54.5 0.03 0.10
SBUX 150612C00055000 C 06/12/15 55.0 0.02 0.06
SBUX 150612C00055500 C 06/12/15 55.5 0.01 0.05
SBUX 150612C00056000 C 06/12/15 56.0 0.00 0.04
SBUX 150612C00056500 C 06/12/15 56.5 0.00 0.03
SBUX 150612C00057000 C 06/12/15 57.0 0.00 0.03
SBUX 150612C00057500 C 06/12/15 57.5 0.00 0.03
SBUX 150612C00058000 C 06/12/15 58.0 0.00 0.03
SBUX 150612P00041500 P 06/12/15 41.5 0.00 0.03
SBUX 150612P00042000 P 06/12/15 42.0 0.00 0.03
SBUX 150612P00042500 P 06/12/15 42.5 0.00 0.03
SBUX 150612P00043000 P 06/12/15 43.0 0.00 0.03
SBUX 150612P00043500 P 06/12/15 43.5 0.00 0.03
SBUX 150612P00044000 P 06/12/15 44.0 0.00 0.04
SBUX 150612P00044500 P 06/12/15 44.5 0.00 0.04
SBUX 150612P00045000 P 06/12/15 45.0 0.01 0.04
SBUX 150612P00045500 P 06/12/15 45.5 0.01 0.04
SBUX 150612P00046000 P 06/12/15 46.0 0.01 0.05
SBUX 150612P00046500 P 06/12/15 46.5 0.02 0.06
SBUX 150612P00047000 P 06/12/15 47.0 0.02 0.07
SBUX 150612P00047500 P 06/12/15 47.5 0.03 0.09
SBUX 150612P00048000 P 06/12/15 48.0 0.05 0.12
SBUX 150612P00048500 P 06/12/15 48.5 0.08 0.15
SBUX 150612P00049000 P 06/12/15 49.0 0.12 0.17
SBUX 150612P00049500 P 06/12/15 49.5 0.18 0.22
SBUX 150612P00050000 P 06/12/15 50.0 0.26 0.29
SBUX 150612P00050500 P 06/12/15 50.5 0.38 0.41
SBUX 150612P00051000 P 06/12/15 51.0 0.53 0.58
SBUX 150612P00051500 P 06/12/15 51.5 0.75 0.79
SBUX 150612P00052000 P 06/12/15 52.0 1.02 1.07
SBUX 150612P00052500 P 06/12/15 52.5 1.28 1.39
SBUX 150612P00053000 P 06/12/15 53.0 1.64 1.81
SBUX 150612P00053500 P 06/12/15 53.5 2.07 2.22
SBUX 150612P00054000 P 06/12/15 54.0 2.37 2.75
SBUX 150612P00054500 P 06/12/15 54.5 2.81 3.40
SBUX 150612P00055000 P 06/12/15 55.0 3.35 3.90
SBUX 150612P00055500 P 06/12/15 55.5 3.80 4.40
SBUX 150612P00056000 P 06/12/15 56.0 4.30 4.90
SBUX 150612P00056500 P 06/12/15 56.5 4.80 5.40
SBUX 150612P00057000 P 06/12/15 57.0 5.30 5.95
SBUX 150612P00057500 P 06/12/15 57.5 5.75 6.45
SBUX 150612P00058000 P 06/12/15 58.0 6.25 6.95
SBUX 150619C00025000 C 06/19/15 25.0 24.75 28.15
SBUX 150619C00030000 C 06/19/15 30.0 20.10 21.80
SBUX 150619C00035000 C 06/19/15 35.0 15.30 17.05
SBUX 150619C00037500 C 06/19/15 37.5 13.65 14.20
SBUX 150619C00039000 C 06/19/15 39.0 12.00 12.80
SBUX 150619C00040000 C 06/19/15 40.0 11.00 11.70
SBUX 150619C00041000 C 06/19/15 41.0 10.15 10.80
SBUX 150619C00042000 C 06/19/15 42.0 9.15 9.70
SBUX 150619C00042500 C 06/19/15 42.5 8.65 9.20
SBUX 150619C00043000 C 06/19/15 43.0 8.15 8.70
SBUX 150619C00043500 C 06/19/15 43.5 7.65 8.20
SBUX 150619C00043750 C 06/19/15 43.8 7.40 7.95
SBUX 150619C00044000 C 06/19/15 44.0 7.20 7.75
SBUX 150619C00044500 C 06/19/15 44.5 6.65 7.25
SBUX 150619C00045000 C 06/19/15 45.0 6.45 6.60
SBUX 150619C00045500 C 06/19/15 45.5 5.65 6.25
SBUX 150619C00046000 C 06/19/15 46.0 5.45 5.75
SBUX 150619C00046250 C 06/19/15 46.3 5.20 5.50
SBUX 150619C00046500 C 06/19/15 46.5 4.95 5.25
SBUX 150619C00047000 C 06/19/15 47.0 4.45 4.70
SBUX 150619C00047500 C 06/19/15 47.5 4.00 4.25
SBUX 150619C00048000 C 06/19/15 48.0 3.40 3.80
SBUX 150619C00048500 C 06/19/15 48.5 3.05 3.35
SBUX 150619C00048750 C 06/19/15 48.8 2.87 2.98
SBUX 150619C00049000 C 06/19/15 49.0 2.65 2.81
SBUX 150619C00049500 C 06/19/15 49.5 2.22 2.38
SBUX 150619C00050000 C 06/19/15 50.0 1.87 1.93
SBUX 150619C00050500 C 06/19/15 50.5 1.51 1.57
SBUX 150619C00051000 C 06/19/15 51.0 1.19 1.23
SBUX 150619C00051500 C 06/19/15 51.5 0.91 0.95
SBUX 150619C00052000 C 06/19/15 52.0 0.67 0.71
SBUX 150619C00052500 C 06/19/15 52.5 0.48 0.52
SBUX 150619C00053000 C 06/19/15 53.0 0.33 0.36
SBUX 150619C00053500 C 06/19/15 53.5 0.22 0.26
SBUX 150619C00054000 C 06/19/15 54.0 0.15 0.19
SBUX 150619C00054500 C 06/19/15 54.5 0.09 0.14
SBUX 150619C00055000 C 06/19/15 55.0 0.06 0.12
SBUX 150619C00055500 C 06/19/15 55.5 0.03 0.08
SBUX 150619C00056000 C 06/19/15 56.0 0.02 0.06
SBUX 150619C00056500 C 06/19/15 56.5 0.01 0.03
SBUX 150619C00057000 C 06/19/15 57.0 0.00 0.04
SBUX 150619C00057500 C 06/19/15 57.5 0.00 0.04
SBUX 150619C00058000 C 06/19/15 58.0 0.00 0.03
SBUX 150619C00060000 C 06/19/15 60.0 0.00 0.03
SBUX 150619C00065000 C 06/19/15 65.0 0.00 0.02
SBUX 150619C00070000 C 06/19/15 70.0 0.00 0.02
SBUX 150619P00025000 P 06/19/15 25.0 0.00 0.02
SBUX 150619P00030000 P 06/19/15 30.0 0.00 0.02
SBUX 150619P00035000 P 06/19/15 35.0 0.00 0.02
SBUX 150619P00037500 P 06/19/15 37.5 0.00 0.03
SBUX 150619P00039000 P 06/19/15 39.0 0.00 0.03
SBUX 150619P00040000 P 06/19/15 40.0 0.00 0.03
SBUX 150619P00041000 P 06/19/15 41.0 0.00 0.03
SBUX 150619P00042000 P 06/19/15 42.0 0.00 0.03
SBUX 150619P00042500 P 06/19/15 42.5 0.01 0.04
SBUX 150619P00043000 P 06/19/15 43.0 0.01 0.04
SBUX 150619P00043500 P 06/19/15 43.5 0.01 0.04
SBUX 150619P00043750 P 06/19/15 43.8 0.01 0.04
SBUX 150619P00044000 P 06/19/15 44.0 0.01 0.04
SBUX 150619P00044500 P 06/19/15 44.5 0.01 0.05
SBUX 150619P00045000 P 06/19/15 45.0 0.02 0.05
SBUX 150619P00045500 P 06/19/15 45.5 0.02 0.06
SBUX 150619P00046000 P 06/19/15 46.0 0.03 0.07
SBUX 150619P00046250 P 06/19/15 46.3 0.05 0.08
SBUX 150619P00046500 P 06/19/15 46.5 0.04 0.09
SBUX 150619P00047000 P 06/19/15 47.0 0.06 0.10
SBUX 150619P00047500 P 06/19/15 47.5 0.08 0.10
SBUX 150619P00048000 P 06/19/15 48.0 0.10 0.13
SBUX 150619P00048500 P 06/19/15 48.5 0.14 0.17
SBUX 150619P00048750 P 06/19/15 48.8 0.17 0.19
SBUX 150619P00049000 P 06/19/15 49.0 0.20 0.22
SBUX 150619P00049500 P 06/19/15 49.5 0.27 0.29
SBUX 150619P00050000 P 06/19/15 50.0 0.37 0.41
SBUX 150619P00050500 P 06/19/15 50.5 0.50 0.54
SBUX 150619P00051000 P 06/19/15 51.0 0.67 0.72
SBUX 150619P00051500 P 06/19/15 51.5 0.90 0.93
SBUX 150619P00052000 P 06/19/15 52.0 1.15 1.21
SBUX 150619P00052500 P 06/19/15 52.5 1.45 1.54
SBUX 150619P00053000 P 06/19/15 53.0 1.80 1.89
SBUX 150619P00053500 P 06/19/15 53.5 2.14 2.30
SBUX 150619P00054000 P 06/19/15 54.0 2.50 2.77
SBUX 150619P00054500 P 06/19/15 54.5 2.94 3.40
SBUX 150619P00055000 P 06/19/15 55.0 3.40 3.75
SBUX 150619P00055500 P 06/19/15 55.5 3.85 4.25
SBUX 150619P00056000 P 06/19/15 56.0 4.35 4.90
SBUX 150619P00056500 P 06/19/15 56.5 4.80 5.40
SBUX 150619P00057000 P 06/19/15 57.0 5.30 5.85
SBUX 150619P00057500 P 06/19/15 57.5 5.80 6.25
SBUX 150619P00058000 P 06/19/15 58.0 6.30 6.95
SBUX 150619P00060000 P 06/19/15 60.0 8.10 8.80
SBUX 150619P00065000 P 06/19/15 65.0 12.75 13.80
SBUX 150619P00070000 P 06/19/15 70.0 17.75 18.75
SBUX 150626C00041500 C 06/26/15 41.5 9.60 10.25
SBUX 150626C00042000 C 06/26/15 42.0 9.15 9.75
SBUX 150626C00042500 C 06/26/15 42.5 8.65 9.25
SBUX 150626C00043000 C 06/26/15 43.0 8.15 8.75
SBUX 150626C00043500 C 06/26/15 43.5 7.65 8.25
SBUX 150626C00044000 C 06/26/15 44.0 7.15 7.75
SBUX 150626C00044500 C 06/26/15 44.5 6.65 7.25
SBUX 150626C00045000 C 06/26/15 45.0 6.15 6.80
SBUX 150626C00045500 C 06/26/15 45.5 5.95 6.30
SBUX 150626C00046000 C 06/26/15 46.0 5.45 5.80
SBUX 150626C00046500 C 06/26/15 46.5 5.00 5.30
SBUX 150626C00047000 C 06/26/15 47.0 4.50 4.85
SBUX 150626C00047500 C 06/26/15 47.5 4.00 4.35
SBUX 150626C00048000 C 06/26/15 48.0 3.55 3.90
SBUX 150626C00048500 C 06/26/15 48.5 3.15 3.35
SBUX 150626C00049000 C 06/26/15 49.0 2.74 2.95
SBUX 150626C00049500 C 06/26/15 49.5 2.33 2.54
SBUX 150626C00050000 C 06/26/15 50.0 1.94 2.07
SBUX 150626C00050500 C 06/26/15 50.5 1.59 1.73
SBUX 150626C00051000 C 06/26/15 51.0 1.28 1.39
SBUX 150626C00051500 C 06/26/15 51.5 1.03 1.08
SBUX 150626C00052000 C 06/26/15 52.0 0.77 0.91
SBUX 150626C00052500 C 06/26/15 52.5 0.58 0.64
SBUX 150626C00053000 C 06/26/15 53.0 0.41 0.52
SBUX 150626C00053500 C 06/26/15 53.5 0.27 0.40
SBUX 150626C00054000 C 06/26/15 54.0 0.18 0.30
SBUX 150626C00054500 C 06/26/15 54.5 0.12 0.24
SBUX 150626C00055000 C 06/26/15 55.0 0.08 0.18
SBUX 150626C00055500 C 06/26/15 55.5 0.05 0.13
SBUX 150626C00056000 C 06/26/15 56.0 0.03 0.10
SBUX 150626C00056500 C 06/26/15 56.5 0.02 0.07
SBUX 150626C00057000 C 06/26/15 57.0 0.02 0.05
SBUX 150626C00057500 C 06/26/15 57.5 0.00 0.05
SBUX 150626C00058000 C 06/26/15 58.0 0.00 0.04
SBUX 150626P00041500 P 06/26/15 41.5 0.01 0.04
SBUX 150626P00042000 P 06/26/15 42.0 0.01 0.04
SBUX 150626P00042500 P 06/26/15 42.5 0.01 0.04
SBUX 150626P00043000 P 06/26/15 43.0 0.01 0.04
SBUX 150626P00043500 P 06/26/15 43.5 0.02 0.05
SBUX 150626P00044000 P 06/26/15 44.0 0.02 0.05
SBUX 150626P00044500 P 06/26/15 44.5 0.02 0.06
SBUX 150626P00045000 P 06/26/15 45.0 0.03 0.07
SBUX 150626P00045500 P 06/26/15 45.5 0.04 0.09
SBUX 150626P00046000 P 06/26/15 46.0 0.05 0.11
SBUX 150626P00046500 P 06/26/15 46.5 0.07 0.14
SBUX 150626P00047000 P 06/26/15 47.0 0.09 0.17
SBUX 150626P00047500 P 06/26/15 47.5 0.12 0.21
SBUX 150626P00048000 P 06/26/15 48.0 0.16 0.25
SBUX 150626P00048500 P 06/26/15 48.5 0.20 0.32
SBUX 150626P00049000 P 06/26/15 49.0 0.27 0.34
SBUX 150626P00049500 P 06/26/15 49.5 0.35 0.42
SBUX 150626P00050000 P 06/26/15 50.0 0.45 0.56
SBUX 150626P00050500 P 06/26/15 50.5 0.60 0.68
SBUX 150626P00051000 P 06/26/15 51.0 0.79 0.85
SBUX 150626P00051500 P 06/26/15 51.5 1.00 1.06
SBUX 150626P00052000 P 06/26/15 52.0 1.21 1.35
SBUX 150626P00052500 P 06/26/15 52.5 1.49 1.66
SBUX 150626P00053000 P 06/26/15 53.0 1.83 2.03
SBUX 150626P00053500 P 06/26/15 53.5 2.21 2.39
SBUX 150626P00054000 P 06/26/15 54.0 2.63 2.83
SBUX 150626P00054500 P 06/26/15 54.5 3.00 3.30
SBUX 150626P00055000 P 06/26/15 55.0 3.40 3.90
SBUX 150626P00055500 P 06/26/15 55.5 3.90 4.35
SBUX 150626P00056000 P 06/26/15 56.0 4.35 4.90
SBUX 150626P00056500 P 06/26/15 56.5 4.80 5.40
SBUX 150626P00057000 P 06/26/15 57.0 5.30 5.85
SBUX 150626P00057500 P 06/26/15 57.5 5.80 6.35
SBUX 150626P00058000 P 06/26/15 58.0 6.30 6.90
SBUX 150702C00043000 C 07/02/15 43.0 8.05 8.75
SBUX 150702C00043500 C 07/02/15 43.5 7.50 8.25
SBUX 150702C00044000 C 07/02/15 44.0 7.25 7.80
SBUX 150702C00044500 C 07/02/15 44.5 6.75 7.30
SBUX 150702C00045000 C 07/02/15 45.0 6.25 6.80
SBUX 150702C00045500 C 07/02/15 45.5 5.65 6.30
SBUX 150702C00046000 C 07/02/15 46.0 5.20 5.80
SBUX 150702C00046500 C 07/02/15 46.5 4.70 5.35
SBUX 150702C00047000 C 07/02/15 47.0 4.35 4.90
SBUX 150702C00047500 C 07/02/15 47.5 4.05 4.40
SBUX 150702C00048000 C 07/02/15 48.0 3.45 3.95
SBUX 150702C00048500 C 07/02/15 48.5 3.20 3.40
SBUX 150702C00049000 C 07/02/15 49.0 2.80 3.00
SBUX 150702C00049500 C 07/02/15 49.5 2.41 2.64
SBUX 150702C00050000 C 07/02/15 50.0 2.07 2.26
SBUX 150702C00050500 C 07/02/15 50.5 1.69 1.89
SBUX 150702C00051000 C 07/02/15 51.0 1.38 1.56
SBUX 150702C00051500 C 07/02/15 51.5 1.13 1.18
SBUX 150702C00052000 C 07/02/15 52.0 0.86 0.96
SBUX 150702C00052500 C 07/02/15 52.5 0.66 0.81
SBUX 150702C00053000 C 07/02/15 53.0 0.48 0.61
SBUX 150702C00053500 C 07/02/15 53.5 0.34 0.48
SBUX 150702C00054000 C 07/02/15 54.0 0.24 0.39
SBUX 150702C00054500 C 07/02/15 54.5 0.16 0.30
SBUX 150702C00055000 C 07/02/15 55.0 0.11 0.23
SBUX 150702C00055500 C 07/02/15 55.5 0.07 0.18
SBUX 150702C00056000 C 07/02/15 56.0 0.05 0.13
SBUX 150702C00056500 C 07/02/15 56.5 0.04 0.10
SBUX 150702C00057000 C 07/02/15 57.0 0.03 0.07
SBUX 150702C00057500 C 07/02/15 57.5 0.02 0.06
SBUX 150702C00058000 C 07/02/15 58.0 0.01 0.05
SBUX 150702C00060000 C 07/02/15 60.0 0.00 0.03
SBUX 150702P00043000 P 07/02/15 43.0 0.01 0.05
SBUX 150702P00043500 P 07/02/15 43.5 0.02 0.06
SBUX 150702P00044000 P 07/02/15 44.0 0.03 0.07
SBUX 150702P00044500 P 07/02/15 44.5 0.04 0.08
SBUX 150702P00045000 P 07/02/15 45.0 0.05 0.10
SBUX 150702P00045500 P 07/02/15 45.5 0.06 0.12
SBUX 150702P00046000 P 07/02/15 46.0 0.07 0.14
SBUX 150702P00046500 P 07/02/15 46.5 0.09 0.18
SBUX 150702P00047000 P 07/02/15 47.0 0.12 0.22
SBUX 150702P00047500 P 07/02/15 47.5 0.16 0.22
SBUX 150702P00048000 P 07/02/15 48.0 0.21 0.24
SBUX 150702P00048500 P 07/02/15 48.5 0.24 0.39
SBUX 150702P00049000 P 07/02/15 49.0 0.32 0.49
SBUX 150702P00049500 P 07/02/15 49.5 0.41 0.56
SBUX 150702P00050000 P 07/02/15 50.0 0.55 0.60
SBUX 150702P00050500 P 07/02/15 50.5 0.70 0.75
SBUX 150702P00051000 P 07/02/15 51.0 0.84 1.01
SBUX 150702P00051500 P 07/02/15 51.5 1.10 1.16
SBUX 150702P00052000 P 07/02/15 52.0 1.29 1.45
SBUX 150702P00052500 P 07/02/15 52.5 1.57 1.81
SBUX 150702P00053000 P 07/02/15 53.0 1.90 2.12
SBUX 150702P00053500 P 07/02/15 53.5 2.27 2.48
SBUX 150702P00054000 P 07/02/15 54.0 2.67 2.85
SBUX 150702P00054500 P 07/02/15 54.5 3.15 3.30
SBUX 150702P00055000 P 07/02/15 55.0 3.45 3.90
SBUX 150702P00055500 P 07/02/15 55.5 3.90 4.40
SBUX 150702P00056000 P 07/02/15 56.0 4.35 4.85
SBUX 150702P00056500 P 07/02/15 56.5 4.85 5.40
SBUX 150702P00057000 P 07/02/15 57.0 5.30 5.90
SBUX 150702P00057500 P 07/02/15 57.5 5.80 6.35
SBUX 150702P00058000 P 07/02/15 58.0 6.30 6.85
SBUX 150702P00060000 P 07/02/15 60.0 8.30 8.85
SBUX 150717C00027500 C 07/17/15 27.5 23.05 24.25
SBUX 150717C00030000 C 07/17/15 30.0 20.50 21.75
SBUX 150717C00032500 C 07/17/15 32.5 18.10 19.25
SBUX 150717C00035000 C 07/17/15 35.0 15.80 17.20
SBUX 150717C00036250 C 07/17/15 36.3 14.55 15.80
SBUX 150717C00037500 C 07/17/15 37.5 13.90 14.25
SBUX 150717C00038750 C 07/17/15 38.8 12.60 13.00
SBUX 150717C00040000 C 07/17/15 40.0 11.35 11.75
SBUX 150717C00041250 C 07/17/15 41.3 10.10 10.50
SBUX 150717C00042500 C 07/17/15 42.5 8.85 9.15
SBUX 150717C00043750 C 07/17/15 43.8 7.50 8.05
SBUX 150717C00045000 C 07/17/15 45.0 6.55 6.70
SBUX 150717C00046250 C 07/17/15 46.3 5.35 5.60
SBUX 150717C00047500 C 07/17/15 47.5 4.20 4.45
SBUX 150717C00048750 C 07/17/15 48.8 3.20 3.40
SBUX 150717C00050000 C 07/17/15 50.0 2.28 2.34
SBUX 150717C00052500 C 07/17/15 52.5 0.91 0.96
SBUX 150717C00055000 C 07/17/15 55.0 0.26 0.30
SBUX 150717C00057500 C 07/17/15 57.5 0.06 0.11
SBUX 150717P00027500 P 07/17/15 27.5 0.00 0.02
SBUX 150717P00030000 P 07/17/15 30.0 0.00 0.02
SBUX 150717P00032500 P 07/17/15 32.5 0.01 0.03
SBUX 150717P00035000 P 07/17/15 35.0 0.00 0.03
SBUX 150717P00036250 P 07/17/15 36.3 0.01 0.03
SBUX 150717P00037500 P 07/17/15 37.5 0.01 0.03
SBUX 150717P00038750 P 07/17/15 38.8 0.01 0.04
SBUX 150717P00040000 P 07/17/15 40.0 0.03 0.04
SBUX 150717P00041250 P 07/17/15 41.3 0.03 0.05
SBUX 150717P00042500 P 07/17/15 42.5 0.04 0.06
SBUX 150717P00043750 P 07/17/15 43.8 0.06 0.08
SBUX 150717P00045000 P 07/17/15 45.0 0.09 0.11
SBUX 150717P00046250 P 07/17/15 46.3 0.15 0.16
SBUX 150717P00047500 P 07/17/15 47.5 0.26 0.28
SBUX 150717P00048750 P 07/17/15 48.8 0.44 0.47
SBUX 150717P00050000 P 07/17/15 50.0 0.74 0.78
SBUX 150717P00052500 P 07/17/15 52.5 1.86 1.94
SBUX 150717P00055000 P 07/17/15 55.0 3.65 3.85
SBUX 150717P00057500 P 07/17/15 57.5 5.85 6.35
SBUX 150821C00045000 C 08/21/15 45.0 6.55 7.05
SBUX 150821C00050000 C 08/21/15 50.0 2.85 2.94
SBUX 150821C00052500 C 08/21/15 52.5 1.54 1.57
SBUX 150821C00055000 C 08/21/15 55.0 0.71 0.75
SBUX 150821C00057500 C 08/21/15 57.5 0.29 0.33
SBUX 150821C00060000 C 08/21/15 60.0 0.12 0.15
SBUX 150821C00065000 C 08/21/15 65.0 0.02 0.05
SBUX 150821P00045000 P 08/21/15 45.0 0.34 0.37
SBUX 150821P00050000 P 08/21/15 50.0 1.41 1.45
SBUX 150821P00052500 P 08/21/15 52.5 2.57 2.63
SBUX 150821P00055000 P 08/21/15 55.0 4.25 4.35
SBUX 150821P00057500 P 08/21/15 57.5 6.20 6.75
SBUX 150821P00060000 P 08/21/15 60.0 8.50 9.10
SBUX 150821P00065000 P 08/21/15 65.0 13.05 14.65
SBUX 151016C00032500 C 10/16/15 32.5 18.00 19.50
SBUX 151016C00034000 C 10/16/15 34.0 16.50 18.10
SBUX 151016C00035000 C 10/16/15 35.0 15.55 17.10
SBUX 151016C00036000 C 10/16/15 36.0 13.90 16.25
SBUX 151016C00037500 C 10/16/15 37.5 13.15 14.65
SBUX 151016C00039000 C 10/16/15 39.0 12.35 13.05
SBUX 151016C00040000 C 10/16/15 40.0 11.35 12.05
SBUX 151016C00041000 C 10/16/15 41.0 10.25 10.95
SBUX 151016C00042500 C 10/16/15 42.5 9.10 9.55
SBUX 151016C00043750 C 10/16/15 43.8 7.90 8.40
SBUX 151016C00045000 C 10/16/15 45.0 7.05 7.20
SBUX 151016C00046250 C 10/16/15 46.3 6.00 6.25
SBUX 151016C00047500 C 10/16/15 47.5 5.05 5.20
SBUX 151016C00048750 C 10/16/15 48.8 4.15 4.30
SBUX 151016C00050000 C 10/16/15 50.0 3.35 3.45
SBUX 151016C00052500 C 10/16/15 52.5 2.06 2.13
SBUX 151016C00055000 C 10/16/15 55.0 1.14 1.20
SBUX 151016C00057500 C 10/16/15 57.5 0.60 0.64
SBUX 151016C00060000 C 10/16/15 60.0 0.29 0.34
SBUX 151016C00062500 C 10/16/15 62.5 0.13 0.18
SBUX 151016C00065000 C 10/16/15 65.0 0.06 0.11
SBUX 151016P00032500 P 10/16/15 32.5 0.03 0.05
SBUX 151016P00034000 P 10/16/15 34.0 0.04 0.06
SBUX 151016P00035000 P 10/16/15 35.0 0.05 0.07
SBUX 151016P00036000 P 10/16/15 36.0 0.06 0.08
SBUX 151016P00037500 P 10/16/15 37.5 0.10 0.11
SBUX 151016P00039000 P 10/16/15 39.0 0.14 0.16
SBUX 151016P00040000 P 10/16/15 40.0 0.18 0.20
SBUX 151016P00041000 P 10/16/15 41.0 0.22 0.25
SBUX 151016P00042500 P 10/16/15 42.5 0.32 0.36
SBUX 151016P00043750 P 10/16/15 43.8 0.44 0.48
SBUX 151016P00045000 P 10/16/15 45.0 0.60 0.64
SBUX 151016P00046250 P 10/16/15 46.3 0.82 0.85
SBUX 151016P00047500 P 10/16/15 47.5 1.09 1.13
SBUX 151016P00048750 P 10/16/15 48.8 1.45 1.51
SBUX 151016P00050000 P 10/16/15 50.0 1.89 1.94
SBUX 151016P00052500 P 10/16/15 52.5 3.05 3.15
SBUX 151016P00055000 P 10/16/15 55.0 4.65 4.75
SBUX 151016P00057500 P 10/16/15 57.5 6.55 6.75
SBUX 151016P00060000 P 10/16/15 60.0 8.65 9.25
SBUX 151016P00062500 P 10/16/15 62.5 10.65 12.10
SBUX 151016P00065000 P 10/16/15 65.0 13.05 14.65
SBUX 160115C00017500 C 01/15/16 17.5 32.25 35.70
SBUX 160115C00020000 C 01/15/16 20.0 29.65 33.20
SBUX 160115C00022500 C 01/15/16 22.5 27.30 30.65
SBUX 160115C00025000 C 01/15/16 25.0 24.90 28.15
SBUX 160115C00027500 C 01/15/16 27.5 22.75 25.15
SBUX 160115C00030000 C 01/15/16 30.0 21.20 22.05
SBUX 160115C00031250 C 01/15/16 31.3 19.00 21.00
SBUX 160115C00032500 C 01/15/16 32.5 17.80 19.75
SBUX 160115C00033750 C 01/15/16 33.8 16.25 18.55
SBUX 160115C00035000 C 01/15/16 35.0 16.15 16.80
SBUX 160115C00036250 C 01/15/16 36.3 14.90 15.95
SBUX 160115C00037500 C 01/15/16 37.5 13.85 14.50
SBUX 160115C00038750 C 01/15/16 38.8 12.70 13.30
SBUX 160115C00040000 C 01/15/16 40.0 11.85 12.05
SBUX 160115C00041250 C 01/15/16 41.3 10.60 11.05
SBUX 160115C00042500 C 01/15/16 42.5 9.45 9.95
SBUX 160115C00043750 C 01/15/16 43.8 8.60 8.90
SBUX 160115C00045000 C 01/15/16 45.0 7.60 7.80
SBUX 160115C00046250 C 01/15/16 46.3 6.65 6.90
SBUX 160115C00047500 C 01/15/16 47.5 5.85 5.95
SBUX 160115C00048750 C 01/15/16 48.8 5.00 5.10
SBUX 160115C00050000 C 01/15/16 50.0 4.25 4.35
SBUX 160115C00052500 C 01/15/16 52.5 2.98 3.05
SBUX 160115C00055000 C 01/15/16 55.0 1.99 2.05
SBUX 160115C00057500 C 01/15/16 57.5 1.27 1.33
SBUX 160115C00060000 C 01/15/16 60.0 0.79 0.84
SBUX 160115C00062500 C 01/15/16 62.5 0.48 0.52
SBUX 160115C00065000 C 01/15/16 65.0 0.28 0.33
SBUX 160115C00070000 C 01/15/16 70.0 0.09 0.14
SBUX 160115C00075000 C 01/15/16 75.0 0.03 0.07
SBUX 160115P00017500 P 01/15/16 17.5 0.00 0.03
SBUX 160115P00020000 P 01/15/16 20.0 0.00 0.03
SBUX 160115P00022500 P 01/15/16 22.5 0.01 0.04
SBUX 160115P00025000 P 01/15/16 25.0 0.02 0.05
SBUX 160115P00027500 P 01/15/16 27.5 0.05 0.06
SBUX 160115P00030000 P 01/15/16 30.0 0.07 0.09
SBUX 160115P00031250 P 01/15/16 31.3 0.08 0.11
SBUX 160115P00032500 P 01/15/16 32.5 0.10 0.13
SBUX 160115P00033750 P 01/15/16 33.8 0.11 0.17
SBUX 160115P00035000 P 01/15/16 35.0 0.19 0.21
SBUX 160115P00036250 P 01/15/16 36.3 0.24 0.27
SBUX 160115P00037500 P 01/15/16 37.5 0.31 0.34
SBUX 160115P00038750 P 01/15/16 38.8 0.39 0.43
SBUX 160115P00040000 P 01/15/16 40.0 0.49 0.54
SBUX 160115P00041250 P 01/15/16 41.3 0.62 0.68
SBUX 160115P00042500 P 01/15/16 42.5 0.80 0.84
SBUX 160115P00043750 P 01/15/16 43.8 0.99 1.05
SBUX 160115P00045000 P 01/15/16 45.0 1.24 1.30
SBUX 160115P00046250 P 01/15/16 46.3 1.54 1.59
SBUX 160115P00047500 P 01/15/16 47.5 1.90 1.96
SBUX 160115P00048750 P 01/15/16 48.8 2.32 2.39
SBUX 160115P00050000 P 01/15/16 50.0 2.81 2.90
SBUX 160115P00052500 P 01/15/16 52.5 4.00 4.15
SBUX 160115P00055000 P 01/15/16 55.0 5.50 5.65
SBUX 160115P00057500 P 01/15/16 57.5 7.30 7.40
SBUX 160115P00060000 P 01/15/16 60.0 9.20 9.55
SBUX 160115P00062500 P 01/15/16 62.5 11.40 11.90
SBUX 160115P00065000 P 01/15/16 65.0 13.65 14.20
SBUX 160115P00070000 P 01/15/16 70.0 17.15 20.35
SBUX 160115P00075000 P 01/15/16 75.0 22.00 25.25
SBUX 170120C00020000 C 01/20/17 20.0 29.00 33.00
SBUX 170120C00022500 C 01/20/17 22.5 27.10 30.50
SBUX 170120C00025000 C 01/20/17 25.0 24.60 28.50
SBUX 170120C00027500 C 01/20/17 27.5 22.10 25.50
SBUX 170120C00030000 C 01/20/17 30.0 20.95 22.60
SBUX 170120C00032500 C 01/20/17 32.5 18.15 20.20
SBUX 170120C00033750 C 01/20/17 33.8 17.95 18.80
SBUX 170120C00035000 C 01/20/17 35.0 16.85 17.70
SBUX 170120C00036250 C 01/20/17 36.3 15.75 17.65
SBUX 170120C00037500 C 01/20/17 37.5 14.40 15.65
SBUX 170120C00038750 C 01/20/17 38.8 13.80 14.55
SBUX 170120C00040000 C 01/20/17 40.0 13.15 13.55
SBUX 170120C00041250 C 01/20/17 41.3 12.20 12.60
SBUX 170120C00042500 C 01/20/17 42.5 11.25 11.70
SBUX 170120C00043750 C 01/20/17 43.8 10.40 10.80
SBUX 170120C00045000 C 01/20/17 45.0 9.55 10.00
SBUX 170120C00046250 C 01/20/17 46.3 8.85 9.05
SBUX 170120C00047500 C 01/20/17 47.5 8.05 8.30
SBUX 170120C00048750 C 01/20/17 48.8 7.35 7.60
SBUX 170120C00050000 C 01/20/17 50.0 6.70 6.90
SBUX 170120C00052500 C 01/20/17 52.5 5.50 5.70
SBUX 170120C00055000 C 01/20/17 55.0 4.45 4.60
SBUX 170120C00057500 C 01/20/17 57.5 3.55 3.75
SBUX 170120C00060000 C 01/20/17 60.0 2.84 2.97
SBUX 170120C00062500 C 01/20/17 62.5 2.24 2.36
SBUX 170120C00065000 C 01/20/17 65.0 1.76 1.86
SBUX 170120C00067500 C 01/20/17 67.5 1.37 1.47
SBUX 170120C00070000 C 01/20/17 70.0 1.07 1.17
SBUX 170120C00072500 C 01/20/17 72.5 0.83 0.92
SBUX 170120C00075000 C 01/20/17 75.0 0.65 0.74
SBUX 170120P00020000 P 01/20/17 20.0 0.11 0.18
SBUX 170120P00022500 P 01/20/17 22.5 0.16 0.25
SBUX 170120P00025000 P 01/20/17 25.0 0.25 0.35
SBUX 170120P00027500 P 01/20/17 27.5 0.35 0.48
SBUX 170120P00030000 P 01/20/17 30.0 0.53 0.65
SBUX 170120P00032500 P 01/20/17 32.5 0.77 0.88
SBUX 170120P00033750 P 01/20/17 33.8 0.91 1.02
SBUX 170120P00035000 P 01/20/17 35.0 1.06 1.15
SBUX 170120P00036250 P 01/20/17 36.3 1.25 1.37
SBUX 170120P00037500 P 01/20/17 37.5 1.45 1.58
SBUX 170120P00038750 P 01/20/17 38.8 1.69 1.81
SBUX 170120P00040000 P 01/20/17 40.0 1.94 2.08
SBUX 170120P00041250 P 01/20/17 41.3 2.23 2.29
SBUX 170120P00042500 P 01/20/17 42.5 2.55 2.70
SBUX 170120P00043750 P 01/20/17 43.8 2.91 3.05
SBUX 170120P00045000 P 01/20/17 45.0 3.30 3.45
SBUX 170120P00046250 P 01/20/17 46.3 3.70 3.90
SBUX 170120P00047500 P 01/20/17 47.5 4.20 4.40
SBUX 170120P00048750 P 01/20/17 48.8 4.70 4.90
SBUX 170120P00050000 P 01/20/17 50.0 5.30 5.50
SBUX 170120P00052500 P 01/20/17 52.5 6.55 6.70
SBUX 170120P00055000 P 01/20/17 55.0 7.95 8.15
SBUX 170120P00057500 P 01/20/17 57.5 9.50 9.75
SBUX 170120P00060000 P 01/20/17 60.0 11.25 11.50
SBUX 170120P00062500 P 01/20/17 62.5 13.15 13.40
SBUX 170120P00065000 P 01/20/17 65.0 15.15 15.40
SBUX 170120P00067500 P 01/20/17 67.5 17.15 17.55
SBUX 170120P00070000 P 01/20/17 70.0 19.30 20.00
SBUX 170120P00072500 P 01/20/17 72.5 21.55 22.30
SBUX 170120P00075000 P 01/20/17 75.0 23.55 24.95

OPRA data is delayed 15 minutes.