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 (2016-02-26)Premium Content

Starbucks Corporation (SBUX)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SBUX 160506C00044000 C 05/06/16 44.0 11.00 12.90
SBUX 160506C00045000 C 05/06/16 45.0 8.95 11.55
SBUX 160506C00046000 C 05/06/16 46.0 7.95 10.55
SBUX 160506C00047000 C 05/06/16 47.0 6.95 9.55
SBUX 160506C00048000 C 05/06/16 48.0 6.05 8.50
SBUX 160506C00049000 C 05/06/16 49.0 5.00 7.95
SBUX 160506C00049500 C 05/06/16 49.5 4.50 7.00
SBUX 160506C00050000 C 05/06/16 50.0 5.20 6.50
SBUX 160506C00050500 C 05/06/16 50.5 4.70 6.10
SBUX 160506C00051000 C 05/06/16 51.0 4.20 5.50
SBUX 160506C00051500 C 05/06/16 51.5 3.70 5.00
SBUX 160506C00052000 C 05/06/16 52.0 3.20 4.50
SBUX 160506C00052500 C 05/06/16 52.5 2.73 4.00
SBUX 160506C00053000 C 05/06/16 53.0 2.25 3.50
SBUX 160506C00053500 C 05/06/16 53.5 2.01 3.00
SBUX 160506C00054000 C 05/06/16 54.0 2.20 2.48
SBUX 160506C00054500 C 05/06/16 54.5 1.36 1.95
SBUX 160506C00055000 C 05/06/16 55.0 1.31 1.44
SBUX 160506C00055500 C 05/06/16 55.5 0.94 1.02
SBUX 160506C00056000 C 05/06/16 56.0 0.65 0.69
SBUX 160506C00056500 C 05/06/16 56.5 0.41 0.44
SBUX 160506C00057000 C 05/06/16 57.0 0.24 0.27
SBUX 160506C00057500 C 05/06/16 57.5 0.13 0.15
SBUX 160506C00058000 C 05/06/16 58.0 0.07 0.11
SBUX 160506C00058500 C 05/06/16 58.5 0.00 0.11
SBUX 160506C00059000 C 05/06/16 59.0 0.01 0.04
SBUX 160506C00059500 C 05/06/16 59.5 0.01 0.05
SBUX 160506C00060000 C 05/06/16 60.0 0.00 0.02
SBUX 160506C00060500 C 05/06/16 60.5 0.00 0.05
SBUX 160506C00061000 C 05/06/16 61.0 0.00 0.06
SBUX 160506C00061500 C 05/06/16 61.5 0.00 0.06
SBUX 160506C00062000 C 05/06/16 62.0 0.00 0.01
SBUX 160506C00062500 C 05/06/16 62.5 0.00 0.04
SBUX 160506C00063000 C 05/06/16 63.0 0.00 0.05
SBUX 160506C00063500 C 05/06/16 63.5 0.00 0.07
SBUX 160506C00064000 C 05/06/16 64.0 0.00 0.05
SBUX 160506C00064500 C 05/06/16 64.5 0.00 0.05
SBUX 160506C00065000 C 05/06/16 65.0 0.00 0.05
SBUX 160506C00065500 C 05/06/16 65.5 0.00 0.09
SBUX 160506C00066000 C 05/06/16 66.0 0.00 0.05
SBUX 160506C00066500 C 05/06/16 66.5 0.00 0.09
SBUX 160506C00067000 C 05/06/16 67.0 0.00 0.09
SBUX 160506C00067500 C 05/06/16 67.5 0.00 0.03
SBUX 160506C00068000 C 05/06/16 68.0 0.00 0.13
SBUX 160506C00068500 C 05/06/16 68.5 0.00 0.13
SBUX 160506C00069000 C 05/06/16 69.0 0.00 0.13
SBUX 160506C00069500 C 05/06/16 69.5 0.00 0.13
SBUX 160506C00070000 C 05/06/16 70.0 0.00 0.08
SBUX 160506C00072500 C 05/06/16 72.5 0.00 0.13
SBUX 160506C00075000 C 05/06/16 75.0 0.00 0.09
SBUX 160506C00080000 C 05/06/16 80.0 0.00 0.09
SBUX 160506C00085000 C 05/06/16 85.0 0.00 0.09
SBUX 160506P00044000 P 05/06/16 44.0 0.00 0.03
SBUX 160506P00045000 P 05/06/16 45.0 0.00 0.12
SBUX 160506P00046000 P 05/06/16 46.0 0.00 0.13
SBUX 160506P00047000 P 05/06/16 47.0 0.00 0.09
SBUX 160506P00048000 P 05/06/16 48.0 0.00 0.10
SBUX 160506P00049000 P 05/06/16 49.0 0.00 0.10
SBUX 160506P00049500 P 05/06/16 49.5 0.00 0.10
SBUX 160506P00050000 P 05/06/16 50.0 0.00 0.10
SBUX 160506P00050500 P 05/06/16 50.5 0.00 0.11
SBUX 160506P00051000 P 05/06/16 51.0 0.00 0.11
SBUX 160506P00051500 P 05/06/16 51.5 0.01 0.12
SBUX 160506P00052000 P 05/06/16 52.0 0.01 0.09
SBUX 160506P00052500 P 05/06/16 52.5 0.03 0.07
SBUX 160506P00053000 P 05/06/16 53.0 0.04 0.08
SBUX 160506P00053500 P 05/06/16 53.5 0.07 0.11
SBUX 160506P00054000 P 05/06/16 54.0 0.12 0.14
SBUX 160506P00054500 P 05/06/16 54.5 0.18 0.21
SBUX 160506P00055000 P 05/06/16 55.0 0.27 0.30
SBUX 160506P00055500 P 05/06/16 55.5 0.41 0.45
SBUX 160506P00056000 P 05/06/16 56.0 0.60 0.66
SBUX 160506P00056500 P 05/06/16 56.5 0.80 0.92
SBUX 160506P00057000 P 05/06/16 57.0 1.14 1.26
SBUX 160506P00057500 P 05/06/16 57.5 1.56 1.66
SBUX 160506P00058000 P 05/06/16 58.0 1.89 2.11
SBUX 160506P00058500 P 05/06/16 58.5 2.27 2.56
SBUX 160506P00059000 P 05/06/16 59.0 2.89 3.05
SBUX 160506P00059500 P 05/06/16 59.5 3.20 3.55
SBUX 160506P00060000 P 05/06/16 60.0 3.70 4.05
SBUX 160506P00060500 P 05/06/16 60.5 4.20 5.55
SBUX 160506P00061000 P 05/06/16 61.0 4.70 5.00
SBUX 160506P00061500 P 05/06/16 61.5 5.20 5.90
SBUX 160506P00062000 P 05/06/16 62.0 5.70 6.20
SBUX 160506P00062500 P 05/06/16 62.5 6.20 7.60
SBUX 160506P00063000 P 05/06/16 63.0 6.60 7.10
SBUX 160506P00063500 P 05/06/16 63.5 7.15 8.85
SBUX 160506P00064000 P 05/06/16 64.0 7.60 9.25
SBUX 160506P00064500 P 05/06/16 64.5 8.05 9.85
SBUX 160506P00065000 P 05/06/16 65.0 7.25 11.20
SBUX 160506P00065500 P 05/06/16 65.5 8.00 11.75
SBUX 160506P00066000 P 05/06/16 66.0 8.25 12.20
SBUX 160506P00066500 P 05/06/16 66.5 8.75 11.00
SBUX 160506P00067000 P 05/06/16 67.0 9.25 11.60
SBUX 160506P00067500 P 05/06/16 67.5 9.75 11.65
SBUX 160506P00068000 P 05/06/16 68.0 10.25 12.05
SBUX 160506P00068500 P 05/06/16 68.5 10.75 12.65
SBUX 160506P00069000 P 05/06/16 69.0 11.25 13.05
SBUX 160506P00069500 P 05/06/16 69.5 11.80 13.65
SBUX 160506P00070000 P 05/06/16 70.0 12.25 16.25
SBUX 160506P00072500 P 05/06/16 72.5 14.75 16.75
SBUX 160506P00075000 P 05/06/16 75.0 17.25 19.05
SBUX 160506P00080000 P 05/06/16 80.0 22.20 25.55
SBUX 160506P00085000 P 05/06/16 85.0 27.20 30.55
SBUX 160513C00049500 C 05/13/16 49.5 5.70 7.00
SBUX 160513C00050000 C 05/13/16 50.0 5.20 6.55
SBUX 160513C00050500 C 05/13/16 50.5 4.65 6.05
SBUX 160513C00051000 C 05/13/16 51.0 5.15 5.50
SBUX 160513C00051500 C 05/13/16 51.5 3.70 5.05
SBUX 160513C00052000 C 05/13/16 52.0 3.25 4.50
SBUX 160513C00052500 C 05/13/16 52.5 2.84 4.05
SBUX 160513C00053000 C 05/13/16 53.0 2.40 3.55
SBUX 160513C00053500 C 05/13/16 53.5 2.04 3.10
SBUX 160513C00054000 C 05/13/16 54.0 2.29 2.47
SBUX 160513C00054500 C 05/13/16 54.5 1.90 2.14
SBUX 160513C00055000 C 05/13/16 55.0 1.53 1.61
SBUX 160513C00055500 C 05/13/16 55.5 1.20 1.26
SBUX 160513C00056000 C 05/13/16 56.0 0.91 0.96
SBUX 160513C00056500 C 05/13/16 56.5 0.66 0.71
SBUX 160513C00057000 C 05/13/16 57.0 0.47 0.50
SBUX 160513C00057500 C 05/13/16 57.5 0.31 0.36
SBUX 160513C00058000 C 05/13/16 58.0 0.19 0.23
SBUX 160513C00058500 C 05/13/16 58.5 0.13 0.15
SBUX 160513C00059000 C 05/13/16 59.0 0.08 0.12
SBUX 160513C00059500 C 05/13/16 59.5 0.05 0.08
SBUX 160513C00060000 C 05/13/16 60.0 0.00 0.05
SBUX 160513C00060500 C 05/13/16 60.5 0.00 0.05
SBUX 160513C00061000 C 05/13/16 61.0 0.00 0.05
SBUX 160513C00061500 C 05/13/16 61.5 0.02 0.05
SBUX 160513C00062000 C 05/13/16 62.0 0.00 0.05
SBUX 160513C00062500 C 05/13/16 62.5 0.00 0.04
SBUX 160513C00063000 C 05/13/16 63.0 0.00 0.04
SBUX 160513C00063500 C 05/13/16 63.5 0.00 0.06
SBUX 160513C00064000 C 05/13/16 64.0 0.00 0.03
SBUX 160513C00064500 C 05/13/16 64.5 0.00 0.05
SBUX 160513C00065000 C 05/13/16 65.0 0.00 0.04
SBUX 160513C00065500 C 05/13/16 65.5 0.00 0.05
SBUX 160513C00066000 C 05/13/16 66.0 0.00 0.05
SBUX 160513C00066500 C 05/13/16 66.5 0.00 0.05
SBUX 160513C00067000 C 05/13/16 67.0 0.00 0.05
SBUX 160513C00068000 C 05/13/16 68.0 0.00 0.09
SBUX 160513C00069000 C 05/13/16 69.0 0.00 0.09
SBUX 160513C00070000 C 05/13/16 70.0 0.00 0.10
SBUX 160513P00049500 P 05/13/16 49.5 0.01 0.12
SBUX 160513P00050000 P 05/13/16 50.0 0.01 0.13
SBUX 160513P00050500 P 05/13/16 50.5 0.02 0.14
SBUX 160513P00051000 P 05/13/16 51.0 0.04 0.07
SBUX 160513P00051500 P 05/13/16 51.5 0.06 0.09
SBUX 160513P00052000 P 05/13/16 52.0 0.08 0.11
SBUX 160513P00052500 P 05/13/16 52.5 0.11 0.14
SBUX 160513P00053000 P 05/13/16 53.0 0.15 0.18
SBUX 160513P00053500 P 05/13/16 53.5 0.21 0.24
SBUX 160513P00054000 P 05/13/16 54.0 0.29 0.31
SBUX 160513P00054500 P 05/13/16 54.5 0.38 0.42
SBUX 160513P00055000 P 05/13/16 55.0 0.50 0.52
SBUX 160513P00055500 P 05/13/16 55.5 0.66 0.71
SBUX 160513P00056000 P 05/13/16 56.0 0.86 0.90
SBUX 160513P00056500 P 05/13/16 56.5 1.06 1.17
SBUX 160513P00057000 P 05/13/16 57.0 1.38 1.47
SBUX 160513P00057500 P 05/13/16 57.5 1.73 1.83
SBUX 160513P00058000 P 05/13/16 58.0 1.96 2.22
SBUX 160513P00058500 P 05/13/16 58.5 2.54 2.65
SBUX 160513P00059000 P 05/13/16 59.0 2.83 3.10
SBUX 160513P00059500 P 05/13/16 59.5 3.25 3.65
SBUX 160513P00060000 P 05/13/16 60.0 3.70 4.10
SBUX 160513P00060500 P 05/13/16 60.5 4.20 5.60
SBUX 160513P00061000 P 05/13/16 61.0 4.85 5.05
SBUX 160513P00061500 P 05/13/16 61.5 5.20 6.55
SBUX 160513P00062000 P 05/13/16 62.0 5.70 6.55
SBUX 160513P00062500 P 05/13/16 62.5 6.20 6.60
SBUX 160513P00063000 P 05/13/16 63.0 5.70 7.15
SBUX 160513P00063500 P 05/13/16 63.5 6.00 9.75
SBUX 160513P00064000 P 05/13/16 64.0 6.20 10.20
SBUX 160513P00064500 P 05/13/16 64.5 6.80 10.75
SBUX 160513P00065000 P 05/13/16 65.0 7.30 11.20
SBUX 160513P00065500 P 05/13/16 65.5 7.80 11.75
SBUX 160513P00066000 P 05/13/16 66.0 8.30 12.20
SBUX 160513P00066500 P 05/13/16 66.5 8.75 10.65
SBUX 160513P00067000 P 05/13/16 67.0 9.15 11.15
SBUX 160513P00068000 P 05/13/16 68.0 10.25 12.15
SBUX 160513P00069000 P 05/13/16 69.0 11.25 13.15
SBUX 160513P00070000 P 05/13/16 70.0 13.50 15.25
SBUX 160520C00040000 C 05/20/16 40.0 14.60 16.60
SBUX 160520C00045000 C 05/20/16 45.0 10.00 11.55
SBUX 160520C00046000 C 05/20/16 46.0 7.95 11.30
SBUX 160520C00047000 C 05/20/16 47.0 7.90 9.55
SBUX 160520C00048000 C 05/20/16 48.0 6.50 9.15
SBUX 160520C00049500 C 05/20/16 49.5 5.75 7.00
SBUX 160520C00050000 C 05/20/16 50.0 6.10 6.50
SBUX 160520C00050500 C 05/20/16 50.5 4.75 6.00
SBUX 160520C00051000 C 05/20/16 51.0 4.30 5.50
SBUX 160520C00051500 C 05/20/16 51.5 3.85 5.00
SBUX 160520C00052000 C 05/20/16 52.0 3.90 4.50
SBUX 160520C00052500 C 05/20/16 52.5 3.75 3.95
SBUX 160520C00053000 C 05/20/16 53.0 3.30 3.45
SBUX 160520C00053500 C 05/20/16 53.5 2.89 3.05
SBUX 160520C00054000 C 05/20/16 54.0 2.49 2.54
SBUX 160520C00054500 C 05/20/16 54.5 2.10 2.20
SBUX 160520C00055000 C 05/20/16 55.0 1.74 1.80
SBUX 160520C00055500 C 05/20/16 55.5 1.43 1.47
SBUX 160520C00056000 C 05/20/16 56.0 1.13 1.17
SBUX 160520C00056500 C 05/20/16 56.5 0.86 0.92
SBUX 160520C00057000 C 05/20/16 57.0 0.65 0.70
SBUX 160520C00057500 C 05/20/16 57.5 0.48 0.52
SBUX 160520C00058000 C 05/20/16 58.0 0.34 0.38
SBUX 160520C00058500 C 05/20/16 58.5 0.24 0.26
SBUX 160520C00059000 C 05/20/16 59.0 0.16 0.18
SBUX 160520C00059500 C 05/20/16 59.5 0.11 0.13
SBUX 160520C00060000 C 05/20/16 60.0 0.08 0.10
SBUX 160520C00060500 C 05/20/16 60.5 0.05 0.07
SBUX 160520C00061000 C 05/20/16 61.0 0.03 0.05
SBUX 160520C00061500 C 05/20/16 61.5 0.02 0.05
SBUX 160520C00062000 C 05/20/16 62.0 0.00 0.04
SBUX 160520C00062500 C 05/20/16 62.5 0.01 0.02
SBUX 160520C00063000 C 05/20/16 63.0 0.00 0.03
SBUX 160520C00063500 C 05/20/16 63.5 0.00 0.01
SBUX 160520C00064000 C 05/20/16 64.0 0.00 0.02
SBUX 160520C00064500 C 05/20/16 64.5 0.00 0.02
SBUX 160520C00065000 C 05/20/16 65.0 0.01 0.02
SBUX 160520C00065500 C 05/20/16 65.5 0.00 0.04
SBUX 160520C00066000 C 05/20/16 66.0 0.00 0.04
SBUX 160520C00066500 C 05/20/16 66.5 0.00 0.04
SBUX 160520C00067000 C 05/20/16 67.0 0.00 0.04
SBUX 160520C00067500 C 05/20/16 67.5 0.00 0.01
SBUX 160520C00068000 C 05/20/16 68.0 0.00 0.04
SBUX 160520C00068500 C 05/20/16 68.5 0.00 0.04
SBUX 160520C00069000 C 05/20/16 69.0 0.00 0.04
SBUX 160520C00069500 C 05/20/16 69.5 0.00 0.03
SBUX 160520C00070000 C 05/20/16 70.0 0.00 0.01
SBUX 160520C00072500 C 05/20/16 72.5 0.00 0.03
SBUX 160520C00075000 C 05/20/16 75.0 0.00 0.03
SBUX 160520C00080000 C 05/20/16 80.0 0.00 0.03
SBUX 160520C00085000 C 05/20/16 85.0 0.00 0.03
SBUX 160520C00090000 C 05/20/16 90.0 0.00 0.03
SBUX 160520P00040000 P 05/20/16 40.0 0.00 0.04
SBUX 160520P00045000 P 05/20/16 45.0 0.00 0.04
SBUX 160520P00046000 P 05/20/16 46.0 0.00 0.04
SBUX 160520P00047000 P 05/20/16 47.0 0.01 0.05
SBUX 160520P00048000 P 05/20/16 48.0 0.02 0.06
SBUX 160520P00049500 P 05/20/16 49.5 0.05 0.09
SBUX 160520P00050000 P 05/20/16 50.0 0.06 0.11
SBUX 160520P00050500 P 05/20/16 50.5 0.08 0.12
SBUX 160520P00051000 P 05/20/16 51.0 0.11 0.13
SBUX 160520P00051500 P 05/20/16 51.5 0.14 0.15
SBUX 160520P00052000 P 05/20/16 52.0 0.17 0.19
SBUX 160520P00052500 P 05/20/16 52.5 0.22 0.24
SBUX 160520P00053000 P 05/20/16 53.0 0.28 0.30
SBUX 160520P00053500 P 05/20/16 53.5 0.35 0.38
SBUX 160520P00054000 P 05/20/16 54.0 0.44 0.47
SBUX 160520P00054500 P 05/20/16 54.5 0.55 0.59
SBUX 160520P00055000 P 05/20/16 55.0 0.69 0.73
SBUX 160520P00055500 P 05/20/16 55.5 0.87 0.90
SBUX 160520P00056000 P 05/20/16 56.0 1.06 1.12
SBUX 160520P00056500 P 05/20/16 56.5 1.30 1.37
SBUX 160520P00057000 P 05/20/16 57.0 1.56 1.66
SBUX 160520P00057500 P 05/20/16 57.5 1.91 1.99
SBUX 160520P00058000 P 05/20/16 58.0 2.31 2.34
SBUX 160520P00058500 P 05/20/16 58.5 2.67 2.74
SBUX 160520P00059000 P 05/20/16 59.0 2.94 3.20
SBUX 160520P00059500 P 05/20/16 59.5 3.35 3.65
SBUX 160520P00060000 P 05/20/16 60.0 3.80 4.20
SBUX 160520P00060500 P 05/20/16 60.5 4.25 4.60
SBUX 160520P00061000 P 05/20/16 61.0 4.75 5.05
SBUX 160520P00061500 P 05/20/16 61.5 5.25 6.40
SBUX 160520P00062000 P 05/20/16 62.0 5.75 6.95
SBUX 160520P00062500 P 05/20/16 62.5 6.20 7.45
SBUX 160520P00063000 P 05/20/16 63.0 6.70 8.15
SBUX 160520P00063500 P 05/20/16 63.5 7.20 8.65
SBUX 160520P00064000 P 05/20/16 64.0 6.60 10.25
SBUX 160520P00064500 P 05/20/16 64.5 8.15 9.50
SBUX 160520P00065000 P 05/20/16 65.0 8.65 9.20
SBUX 160520P00065500 P 05/20/16 65.5 9.10 9.70
SBUX 160520P00066000 P 05/20/16 66.0 8.25 12.25
SBUX 160520P00066500 P 05/20/16 66.5 9.95 12.75
SBUX 160520P00067000 P 05/20/16 67.0 9.25 11.60
SBUX 160520P00067500 P 05/20/16 67.5 11.10 12.90
SBUX 160520P00068000 P 05/20/16 68.0 10.25 12.30
SBUX 160520P00068500 P 05/20/16 68.5 10.75 12.60
SBUX 160520P00069000 P 05/20/16 69.0 11.25 13.20
SBUX 160520P00069500 P 05/20/16 69.5 11.75 15.75
SBUX 160520P00070000 P 05/20/16 70.0 13.60 15.45
SBUX 160520P00072500 P 05/20/16 72.5 14.75 18.75
SBUX 160520P00075000 P 05/20/16 75.0 17.25 21.25
SBUX 160520P00080000 P 05/20/16 80.0 23.00 26.25
SBUX 160520P00085000 P 05/20/16 85.0 28.00 31.25
SBUX 160520P00090000 P 05/20/16 90.0 33.00 36.25
SBUX 160527C00049500 C 05/27/16 49.5 5.70 7.05
SBUX 160527C00050000 C 05/27/16 50.0 5.20 6.55
SBUX 160527C00050500 C 05/27/16 50.5 4.75 6.05
SBUX 160527C00051000 C 05/27/16 51.0 4.30 5.60
SBUX 160527C00051500 C 05/27/16 51.5 3.90 5.10
SBUX 160527C00052000 C 05/27/16 52.0 3.95 4.60
SBUX 160527C00052500 C 05/27/16 52.5 3.80 3.95
SBUX 160527C00053000 C 05/27/16 53.0 3.40 3.55
SBUX 160527C00053500 C 05/27/16 53.5 3.00 3.15
SBUX 160527C00054000 C 05/27/16 54.0 2.61 2.77
SBUX 160527C00054500 C 05/27/16 54.5 2.22 2.39
SBUX 160527C00055000 C 05/27/16 55.0 1.88 2.04
SBUX 160527C00055500 C 05/27/16 55.5 1.57 1.73
SBUX 160527C00056000 C 05/27/16 56.0 1.30 1.33
SBUX 160527C00056500 C 05/27/16 56.5 1.03 1.09
SBUX 160527C00057000 C 05/27/16 57.0 0.80 0.86
SBUX 160527C00057500 C 05/27/16 57.5 0.61 0.67
SBUX 160527C00058000 C 05/27/16 58.0 0.47 0.50
SBUX 160527C00058500 C 05/27/16 58.5 0.34 0.37
SBUX 160527C00059000 C 05/27/16 59.0 0.23 0.27
SBUX 160527C00059500 C 05/27/16 59.5 0.17 0.20
SBUX 160527C00060000 C 05/27/16 60.0 0.12 0.14
SBUX 160527C00060500 C 05/27/16 60.5 0.08 0.10
SBUX 160527C00061000 C 05/27/16 61.0 0.05 0.08
SBUX 160527C00061500 C 05/27/16 61.5 0.03 0.06
SBUX 160527C00062000 C 05/27/16 62.0 0.00 0.04
SBUX 160527C00062500 C 05/27/16 62.5 0.01 0.03
SBUX 160527C00063000 C 05/27/16 63.0 0.00 0.03
SBUX 160527C00063500 C 05/27/16 63.5 0.00 0.03
SBUX 160527C00064000 C 05/27/16 64.0 0.00 0.03
SBUX 160527C00064500 C 05/27/16 64.5 0.00 0.03
SBUX 160527C00065000 C 05/27/16 65.0 0.00 0.03
SBUX 160527C00065500 C 05/27/16 65.5 0.00 0.03
SBUX 160527C00066000 C 05/27/16 66.0 0.00 0.03
SBUX 160527C00066500 C 05/27/16 66.5 0.00 0.03
SBUX 160527C00067000 C 05/27/16 67.0 0.00 0.02
SBUX 160527C00067500 C 05/27/16 67.5 0.00 0.02
SBUX 160527C00068000 C 05/27/16 68.0 0.00 0.02
SBUX 160527C00069000 C 05/27/16 69.0 0.00 0.02
SBUX 160527C00070000 C 05/27/16 70.0 0.00 0.02
SBUX 160527P00049500 P 05/27/16 49.5 0.09 0.11
SBUX 160527P00050000 P 05/27/16 50.0 0.11 0.13
SBUX 160527P00050500 P 05/27/16 50.5 0.13 0.16
SBUX 160527P00051000 P 05/27/16 51.0 0.16 0.19
SBUX 160527P00051500 P 05/27/16 51.5 0.20 0.23
SBUX 160527P00052000 P 05/27/16 52.0 0.25 0.28
SBUX 160527P00052500 P 05/27/16 52.5 0.30 0.33
SBUX 160527P00053000 P 05/27/16 53.0 0.38 0.40
SBUX 160527P00053500 P 05/27/16 53.5 0.46 0.50
SBUX 160527P00054000 P 05/27/16 54.0 0.56 0.61
SBUX 160527P00054500 P 05/27/16 54.5 0.69 0.73
SBUX 160527P00055000 P 05/27/16 55.0 0.84 0.89
SBUX 160527P00055500 P 05/27/16 55.5 1.02 1.06
SBUX 160527P00056000 P 05/27/16 56.0 1.20 1.29
SBUX 160527P00056500 P 05/27/16 56.5 1.36 1.54
SBUX 160527P00057000 P 05/27/16 57.0 1.65 1.82
SBUX 160527P00057500 P 05/27/16 57.5 1.96 2.13
SBUX 160527P00058000 P 05/27/16 58.0 2.31 2.48
SBUX 160527P00058500 P 05/27/16 58.5 2.69 2.85
SBUX 160527P00059000 P 05/27/16 59.0 3.10 3.25
SBUX 160527P00059500 P 05/27/16 59.5 3.40 4.05
SBUX 160527P00060000 P 05/27/16 60.0 3.85 4.20
SBUX 160527P00060500 P 05/27/16 60.5 4.25 5.20
SBUX 160527P00061000 P 05/27/16 61.0 4.70 6.10
SBUX 160527P00061500 P 05/27/16 61.5 5.20 6.55
SBUX 160527P00062000 P 05/27/16 62.0 5.50 7.05
SBUX 160527P00062500 P 05/27/16 62.5 5.55 8.70
SBUX 160527P00063000 P 05/27/16 63.0 5.70 9.25
SBUX 160527P00063500 P 05/27/16 63.5 6.20 9.75
SBUX 160527P00064000 P 05/27/16 64.0 6.40 10.25
SBUX 160527P00064500 P 05/27/16 64.5 6.80 10.75
SBUX 160527P00065000 P 05/27/16 65.0 7.35 11.25
SBUX 160527P00065500 P 05/27/16 65.5 8.05 10.00
SBUX 160527P00066000 P 05/27/16 66.0 8.30 12.25
SBUX 160527P00066500 P 05/27/16 66.5 8.75 11.05
SBUX 160527P00067000 P 05/27/16 67.0 9.20 11.50
SBUX 160527P00067500 P 05/27/16 67.5 9.70 12.00
SBUX 160527P00068000 P 05/27/16 68.0 10.25 13.45
SBUX 160527P00069000 P 05/27/16 69.0 11.20 13.55
SBUX 160527P00070000 P 05/27/16 70.0 13.50 14.40
SBUX 160603C00049500 C 06/03/16 49.5 5.70 7.05
SBUX 160603C00050000 C 06/03/16 50.0 5.25 6.60
SBUX 160603C00050500 C 06/03/16 50.5 4.80 6.10
SBUX 160603C00051000 C 06/03/16 51.0 4.40 5.60
SBUX 160603C00051500 C 06/03/16 51.5 4.00 5.10
SBUX 160603C00052000 C 06/03/16 52.0 4.35 4.50
SBUX 160603C00052500 C 06/03/16 52.5 3.90 4.05
SBUX 160603C00053000 C 06/03/16 53.0 3.50 3.65
SBUX 160603C00053500 C 06/03/16 53.5 3.10 3.25
SBUX 160603C00054000 C 06/03/16 54.0 2.72 2.89
SBUX 160603C00054500 C 06/03/16 54.5 2.36 2.52
SBUX 160603C00055000 C 06/03/16 55.0 2.02 2.12
SBUX 160603C00055500 C 06/03/16 55.5 1.70 1.79
SBUX 160603C00056000 C 06/03/16 56.0 1.40 1.48
SBUX 160603C00056500 C 06/03/16 56.5 1.16 1.22
SBUX 160603C00057000 C 06/03/16 57.0 0.93 1.00
SBUX 160603C00057500 C 06/03/16 57.5 0.72 0.78
SBUX 160603C00058000 C 06/03/16 58.0 0.57 0.62
SBUX 160603C00058500 C 06/03/16 58.5 0.43 0.47
SBUX 160603C00059000 C 06/03/16 59.0 0.32 0.37
SBUX 160603C00059500 C 06/03/16 59.5 0.24 0.27
SBUX 160603C00060000 C 06/03/16 60.0 0.17 0.20
SBUX 160603C00060500 C 06/03/16 60.5 0.12 0.15
SBUX 160603C00061000 C 06/03/16 61.0 0.09 0.12
SBUX 160603C00061500 C 06/03/16 61.5 0.06 0.09
SBUX 160603C00062000 C 06/03/16 62.0 0.04 0.07
SBUX 160603C00062500 C 06/03/16 62.5 0.03 0.05
SBUX 160603C00063000 C 06/03/16 63.0 0.01 0.04
SBUX 160603C00063500 C 06/03/16 63.5 0.00 0.03
SBUX 160603C00064000 C 06/03/16 64.0 0.00 0.03
SBUX 160603C00064500 C 06/03/16 64.5 0.00 0.03
SBUX 160603C00065000 C 06/03/16 65.0 0.00 0.03
SBUX 160603C00065500 C 06/03/16 65.5 0.00 0.03
SBUX 160603C00066000 C 06/03/16 66.0 0.00 0.03
SBUX 160603C00066500 C 06/03/16 66.5 0.00 0.03
SBUX 160603C00067000 C 06/03/16 67.0 0.00 0.03
SBUX 160603C00067500 C 06/03/16 67.5 0.00 0.03
SBUX 160603C00068000 C 06/03/16 68.0 0.00 0.02
SBUX 160603C00068500 C 06/03/16 68.5 0.00 0.02
SBUX 160603C00069000 C 06/03/16 69.0 0.00 0.02
SBUX 160603C00070000 C 06/03/16 70.0 0.00 0.02
SBUX 160603P00049500 P 06/03/16 49.5 0.13 0.16
SBUX 160603P00050000 P 06/03/16 50.0 0.15 0.18
SBUX 160603P00050500 P 06/03/16 50.5 0.19 0.21
SBUX 160603P00051000 P 06/03/16 51.0 0.22 0.25
SBUX 160603P00051500 P 06/03/16 51.5 0.27 0.30
SBUX 160603P00052000 P 06/03/16 52.0 0.32 0.35
SBUX 160603P00052500 P 06/03/16 52.5 0.39 0.42
SBUX 160603P00053000 P 06/03/16 53.0 0.46 0.50
SBUX 160603P00053500 P 06/03/16 53.5 0.55 0.60
SBUX 160603P00054000 P 06/03/16 54.0 0.67 0.71
SBUX 160603P00054500 P 06/03/16 54.5 0.81 0.85
SBUX 160603P00055000 P 06/03/16 55.0 0.96 1.02
SBUX 160603P00055500 P 06/03/16 55.5 1.14 1.20
SBUX 160603P00056000 P 06/03/16 56.0 1.35 1.41
SBUX 160603P00056500 P 06/03/16 56.5 1.48 1.65
SBUX 160603P00057000 P 06/03/16 57.0 1.75 1.93
SBUX 160603P00057500 P 06/03/16 57.5 2.06 2.23
SBUX 160603P00058000 P 06/03/16 58.0 2.39 2.59
SBUX 160603P00058500 P 06/03/16 58.5 2.76 2.94
SBUX 160603P00059000 P 06/03/16 59.0 3.20 3.35
SBUX 160603P00059500 P 06/03/16 59.5 3.45 3.90
SBUX 160603P00060000 P 06/03/16 60.0 3.90 4.20
SBUX 160603P00060500 P 06/03/16 60.5 4.35 5.65
SBUX 160603P00061000 P 06/03/16 61.0 4.75 5.55
SBUX 160603P00061500 P 06/03/16 61.5 5.20 6.70
SBUX 160603P00062000 P 06/03/16 62.0 5.65 7.15
SBUX 160603P00062500 P 06/03/16 62.5 6.05 7.60
SBUX 160603P00063000 P 06/03/16 63.0 6.55 8.05
SBUX 160603P00063500 P 06/03/16 63.5 6.35 9.75
SBUX 160603P00064000 P 06/03/16 64.0 6.40 10.25
SBUX 160603P00064500 P 06/03/16 64.5 6.90 10.75
SBUX 160603P00065000 P 06/03/16 65.0 7.15 11.25
SBUX 160603P00065500 P 06/03/16 65.5 7.80 11.75
SBUX 160603P00066000 P 06/03/16 66.0 8.35 12.25
SBUX 160603P00066500 P 06/03/16 66.5 9.95 11.90
SBUX 160603P00067000 P 06/03/16 67.0 10.45 12.40
SBUX 160603P00067500 P 06/03/16 67.5 10.95 12.95
SBUX 160603P00068000 P 06/03/16 68.0 10.25 12.50
SBUX 160603P00068500 P 06/03/16 68.5 10.85 12.70
SBUX 160603P00069000 P 06/03/16 69.0 12.45 14.45
SBUX 160603P00070000 P 06/03/16 70.0 13.15 15.50
SBUX 160610C00049000 C 06/10/16 49.0 6.25 7.55
SBUX 160610C00049500 C 06/10/16 49.5 5.70 7.05
SBUX 160610C00050000 C 06/10/16 50.0 5.65 6.60
SBUX 160610C00050500 C 06/10/16 50.5 4.95 6.15
SBUX 160610C00051000 C 06/10/16 51.0 4.50 5.60
SBUX 160610C00051500 C 06/10/16 51.5 4.85 5.05
SBUX 160610C00052000 C 06/10/16 52.0 4.45 4.60
SBUX 160610C00052500 C 06/10/16 52.5 4.00 4.20
SBUX 160610C00053000 C 06/10/16 53.0 3.60 3.80
SBUX 160610C00053500 C 06/10/16 53.5 3.20 3.40
SBUX 160610C00054000 C 06/10/16 54.0 2.84 3.00
SBUX 160610C00054500 C 06/10/16 54.5 2.47 2.67
SBUX 160610C00055000 C 06/10/16 55.0 2.14 2.28
SBUX 160610C00055500 C 06/10/16 55.5 1.83 1.92
SBUX 160610C00056000 C 06/10/16 56.0 1.55 1.63
SBUX 160610C00056500 C 06/10/16 56.5 1.27 1.36
SBUX 160610C00057000 C 06/10/16 57.0 1.06 1.13
SBUX 160610C00057500 C 06/10/16 57.5 0.86 0.91
SBUX 160610C00058000 C 06/10/16 58.0 0.69 0.76
SBUX 160610C00058500 C 06/10/16 58.5 0.54 0.58
SBUX 160610C00059000 C 06/10/16 59.0 0.42 0.46
SBUX 160610C00059500 C 06/10/16 59.5 0.32 0.36
SBUX 160610C00060000 C 06/10/16 60.0 0.24 0.27
SBUX 160610C00060500 C 06/10/16 60.5 0.17 0.21
SBUX 160610C00061000 C 06/10/16 61.0 0.13 0.16
SBUX 160610C00061500 C 06/10/16 61.5 0.09 0.13
SBUX 160610C00062000 C 06/10/16 62.0 0.07 0.11
SBUX 160610C00062500 C 06/10/16 62.5 0.05 0.08
SBUX 160610C00063000 C 06/10/16 63.0 0.03 0.06
SBUX 160610C00063500 C 06/10/16 63.5 0.02 0.05
SBUX 160610C00064000 C 06/10/16 64.0 0.00 0.04
SBUX 160610C00065000 C 06/10/16 65.0 0.00 0.03
SBUX 160610C00066000 C 06/10/16 66.0 0.00 0.03
SBUX 160610C00067000 C 06/10/16 67.0 0.00 0.03
SBUX 160610P00049000 P 06/10/16 49.0 0.16 0.18
SBUX 160610P00049500 P 06/10/16 49.5 0.19 0.21
SBUX 160610P00050000 P 06/10/16 50.0 0.22 0.24
SBUX 160610P00050500 P 06/10/16 50.5 0.25 0.28
SBUX 160610P00051000 P 06/10/16 51.0 0.30 0.32
SBUX 160610P00051500 P 06/10/16 51.5 0.35 0.38
SBUX 160610P00052000 P 06/10/16 52.0 0.41 0.45
SBUX 160610P00052500 P 06/10/16 52.5 0.48 0.52
SBUX 160610P00053000 P 06/10/16 53.0 0.57 0.61
SBUX 160610P00053500 P 06/10/16 53.5 0.67 0.72
SBUX 160610P00054000 P 06/10/16 54.0 0.78 0.85
SBUX 160610P00054500 P 06/10/16 54.5 0.92 0.99
SBUX 160610P00055000 P 06/10/16 55.0 1.08 1.16
SBUX 160610P00055500 P 06/10/16 55.5 1.26 1.34
SBUX 160610P00056000 P 06/10/16 56.0 1.46 1.56
SBUX 160610P00056500 P 06/10/16 56.5 1.68 1.80
SBUX 160610P00057000 P 06/10/16 57.0 1.90 2.07
SBUX 160610P00057500 P 06/10/16 57.5 2.18 2.38
SBUX 160610P00058000 P 06/10/16 58.0 2.51 2.69
SBUX 160610P00058500 P 06/10/16 58.5 2.86 3.05
SBUX 160610P00059000 P 06/10/16 59.0 3.25 3.45
SBUX 160610P00059500 P 06/10/16 59.5 3.65 3.85
SBUX 160610P00060000 P 06/10/16 60.0 4.00 4.30
SBUX 160610P00060500 P 06/10/16 60.5 4.40 5.60
SBUX 160610P00061000 P 06/10/16 61.0 4.85 6.20
SBUX 160610P00061500 P 06/10/16 61.5 5.30 6.60
SBUX 160610P00062000 P 06/10/16 62.0 5.70 7.10
SBUX 160610P00062500 P 06/10/16 62.5 6.20 7.55
SBUX 160610P00063000 P 06/10/16 63.0 6.65 8.05
SBUX 160610P00063500 P 06/10/16 63.5 6.85 8.75
SBUX 160610P00064000 P 06/10/16 64.0 6.55 10.25
SBUX 160610P00065000 P 06/10/16 65.0 7.55 11.25
SBUX 160610P00066000 P 06/10/16 66.0 9.40 11.45
SBUX 160610P00067000 P 06/10/16 67.0 10.25 12.70
SBUX 160617C00030000 C 06/17/16 30.0 23.95 27.20
SBUX 160617C00035000 C 06/17/16 35.0 18.95 22.95
SBUX 160617C00040000 C 06/17/16 40.0 15.00 16.60
SBUX 160617C00045000 C 06/17/16 45.0 10.25 11.50
SBUX 160617C00050000 C 06/17/16 50.0 6.30 6.50
SBUX 160617C00052500 C 06/17/16 52.5 4.15 4.30
SBUX 160617C00055000 C 06/17/16 55.0 2.30 2.38
SBUX 160617C00057500 C 06/17/16 57.5 1.00 1.05
SBUX 160617C00060000 C 06/17/16 60.0 0.33 0.35
SBUX 160617C00062500 C 06/17/16 62.5 0.08 0.11
SBUX 160617C00065000 C 06/17/16 65.0 0.02 0.03
SBUX 160617C00067500 C 06/17/16 67.5 0.00 0.02
SBUX 160617C00070000 C 06/17/16 70.0 0.00 0.02
SBUX 160617C00072500 C 06/17/16 72.5 0.00 0.02
SBUX 160617C00075000 C 06/17/16 75.0 0.00 0.02
SBUX 160617C00080000 C 06/17/16 80.0 0.00 0.02
SBUX 160617C00085000 C 06/17/16 85.0 0.00 0.02
SBUX 160617C00090000 C 06/17/16 90.0 0.00 0.02
SBUX 160617P00030000 P 06/17/16 30.0 0.00 0.02
SBUX 160617P00035000 P 06/17/16 35.0 0.00 0.04
SBUX 160617P00040000 P 06/17/16 40.0 0.02 0.05
SBUX 160617P00045000 P 06/17/16 45.0 0.07 0.11
SBUX 160617P00050000 P 06/17/16 50.0 0.28 0.31
SBUX 160617P00052500 P 06/17/16 52.5 0.58 0.62
SBUX 160617P00055000 P 06/17/16 55.0 1.21 1.28
SBUX 160617P00057500 P 06/17/16 57.5 2.40 2.48
SBUX 160617P00060000 P 06/17/16 60.0 4.15 4.35
SBUX 160617P00062500 P 06/17/16 62.5 6.30 6.95
SBUX 160617P00065000 P 06/17/16 65.0 8.65 10.05
SBUX 160617P00067500 P 06/17/16 67.5 11.10 13.20
SBUX 160617P00070000 P 06/17/16 70.0 13.40 15.45
SBUX 160617P00072500 P 06/17/16 72.5 16.00 17.95
SBUX 160617P00075000 P 06/17/16 75.0 17.25 21.25
SBUX 160617P00080000 P 06/17/16 80.0 22.25 26.25
SBUX 160617P00085000 P 06/17/16 85.0 27.25 30.65
SBUX 160617P00090000 P 06/17/16 90.0 32.65 36.20
SBUX 160715C00030000 C 07/15/16 30.0 23.95 27.20
SBUX 160715C00035000 C 07/15/16 35.0 18.95 21.75
SBUX 160715C00040000 C 07/15/16 40.0 16.20 16.65
SBUX 160715C00045000 C 07/15/16 45.0 10.25 11.55
SBUX 160715C00050000 C 07/15/16 50.0 6.60 6.75
SBUX 160715C00052500 C 07/15/16 52.5 4.50 4.70
SBUX 160715C00055000 C 07/15/16 55.0 2.77 2.84
SBUX 160715C00057500 C 07/15/16 57.5 1.43 1.50
SBUX 160715C00060000 C 07/15/16 60.0 0.62 0.66
SBUX 160715C00062500 C 07/15/16 62.5 0.21 0.24
SBUX 160715C00065000 C 07/15/16 65.0 0.06 0.09
SBUX 160715C00067500 C 07/15/16 67.5 0.01 0.03
SBUX 160715C00070000 C 07/15/16 70.0 0.00 0.03
SBUX 160715C00072500 C 07/15/16 72.5 0.00 0.03
SBUX 160715C00075000 C 07/15/16 75.0 0.00 0.02
SBUX 160715C00080000 C 07/15/16 80.0 0.00 0.02
SBUX 160715C00085000 C 07/15/16 85.0 0.00 0.02
SBUX 160715C00090000 C 07/15/16 90.0 0.00 0.02
SBUX 160715P00030000 P 07/15/16 30.0 0.00 0.03
SBUX 160715P00035000 P 07/15/16 35.0 0.01 0.05
SBUX 160715P00040000 P 07/15/16 40.0 0.05 0.08
SBUX 160715P00045000 P 07/15/16 45.0 0.17 0.19
SBUX 160715P00050000 P 07/15/16 50.0 0.53 0.56
SBUX 160715P00052500 P 07/15/16 52.5 0.93 0.97
SBUX 160715P00055000 P 07/15/16 55.0 1.64 1.72
SBUX 160715P00057500 P 07/15/16 57.5 2.80 2.89
SBUX 160715P00060000 P 07/15/16 60.0 4.45 4.60
SBUX 160715P00062500 P 07/15/16 62.5 6.40 7.05
SBUX 160715P00065000 P 07/15/16 65.0 8.75 9.60
SBUX 160715P00067500 P 07/15/16 67.5 11.05 13.05
SBUX 160715P00070000 P 07/15/16 70.0 13.45 15.55
SBUX 160715P00072500 P 07/15/16 72.5 16.05 17.95
SBUX 160715P00075000 P 07/15/16 75.0 18.45 20.30
SBUX 160715P00080000 P 07/15/16 80.0 22.25 26.25
SBUX 160715P00085000 P 07/15/16 85.0 27.40 31.25
SBUX 160715P00090000 P 07/15/16 90.0 32.25 36.25
SBUX 161021C00030000 C 10/21/16 30.0 23.95 27.20
SBUX 161021C00035000 C 10/21/16 35.0 18.95 21.95
SBUX 161021C00040000 C 10/21/16 40.0 15.70 16.70
SBUX 161021C00045000 C 10/21/16 45.0 9.85 11.95
SBUX 161021C00050000 C 10/21/16 50.0 7.45 7.70
SBUX 161021C00052500 C 10/21/16 52.5 5.55 5.85
SBUX 161021C00055000 C 10/21/16 55.0 4.00 4.10
SBUX 161021C00057500 C 10/21/16 57.5 2.70 2.77
SBUX 161021C00060000 C 10/21/16 60.0 1.70 1.75
SBUX 161021C00062500 C 10/21/16 62.5 0.97 1.04
SBUX 161021C00065000 C 10/21/16 65.0 0.52 0.58
SBUX 161021C00067500 C 10/21/16 67.5 0.25 0.28
SBUX 161021C00070000 C 10/21/16 70.0 0.10 0.13
SBUX 161021C00075000 C 10/21/16 75.0 0.01 0.05
SBUX 161021C00080000 C 10/21/16 80.0 0.00 0.03
SBUX 161021C00085000 C 10/21/16 85.0 0.00 0.03
SBUX 161021P00030000 P 10/21/16 30.0 0.06 0.11
SBUX 161021P00035000 P 10/21/16 35.0 0.13 0.16
SBUX 161021P00040000 P 10/21/16 40.0 0.29 0.34
SBUX 161021P00045000 P 10/21/16 45.0 0.64 0.72
SBUX 161021P00050000 P 10/21/16 50.0 1.42 1.48
SBUX 161021P00052500 P 10/21/16 52.5 2.07 2.15
SBUX 161021P00055000 P 10/21/16 55.0 2.96 3.05
SBUX 161021P00057500 P 10/21/16 57.5 4.15 4.25
SBUX 161021P00060000 P 10/21/16 60.0 5.60 5.75
SBUX 161021P00062500 P 10/21/16 62.5 7.35 7.55
SBUX 161021P00065000 P 10/21/16 65.0 9.30 9.75
SBUX 161021P00067500 P 10/21/16 67.5 10.85 14.25
SBUX 161021P00070000 P 10/21/16 70.0 13.55 15.50
SBUX 161021P00075000 P 10/21/16 75.0 17.40 21.30
SBUX 161021P00080000 P 10/21/16 80.0 21.95 26.30
SBUX 161021P00085000 P 10/21/16 85.0 26.95 31.25
SBUX 170120C00020000 C 01/20/17 20.0 33.95 38.25
SBUX 170120C00022500 C 01/20/17 22.5 31.45 34.45
SBUX 170120C00025000 C 01/20/17 25.0 29.35 31.50
SBUX 170120C00027500 C 01/20/17 27.5 26.45 29.70
SBUX 170120C00030000 C 01/20/17 30.0 23.95 28.40
SBUX 170120C00032500 C 01/20/17 32.5 21.50 24.70
SBUX 170120C00033750 C 01/20/17 33.8 20.80 22.85
SBUX 170120C00035000 C 01/20/17 35.0 19.50 22.15
SBUX 170120C00036250 C 01/20/17 36.3 18.75 20.70
SBUX 170120C00037500 C 01/20/17 37.5 16.95 19.25
SBUX 170120C00038750 C 01/20/17 38.8 15.85 18.10
SBUX 170120C00040000 C 01/20/17 40.0 15.90 16.90
SBUX 170120C00041250 C 01/20/17 41.3 15.20 16.35
SBUX 170120C00042500 C 01/20/17 42.5 13.25 14.70
SBUX 170120C00043750 C 01/20/17 43.8 12.85 13.55
SBUX 170120C00045000 C 01/20/17 45.0 12.15 12.45
SBUX 170120C00046250 C 01/20/17 46.3 11.15 11.40
SBUX 170120C00047500 C 01/20/17 47.5 10.10 10.30
SBUX 170120C00048750 C 01/20/17 48.8 9.15 9.30
SBUX 170120C00050000 C 01/20/17 50.0 8.20 8.35
SBUX 170120C00052500 C 01/20/17 52.5 6.50 6.65
SBUX 170120C00055000 C 01/20/17 55.0 5.00 5.10
SBUX 170120C00057500 C 01/20/17 57.5 3.65 3.80
SBUX 170120C00060000 C 01/20/17 60.0 2.63 2.71
SBUX 170120C00062500 C 01/20/17 62.5 1.79 1.87
SBUX 170120C00065000 C 01/20/17 65.0 1.19 1.25
SBUX 170120C00067500 C 01/20/17 67.5 0.74 0.80
SBUX 170120C00070000 C 01/20/17 70.0 0.44 0.50
SBUX 170120C00072500 C 01/20/17 72.5 0.25 0.30
SBUX 170120C00075000 C 01/20/17 75.0 0.14 0.18
SBUX 170120C00080000 C 01/20/17 80.0 0.04 0.07
SBUX 170120C00085000 C 01/20/17 85.0 0.00 0.04
SBUX 170120C00090000 C 01/20/17 90.0 0.00 0.03
SBUX 170120P00020000 P 01/20/17 20.0 0.04 0.06
SBUX 170120P00022500 P 01/20/17 22.5 0.06 0.11
SBUX 170120P00025000 P 01/20/17 25.0 0.10 0.14
SBUX 170120P00027500 P 01/20/17 27.5 0.13 0.18
SBUX 170120P00030000 P 01/20/17 30.0 0.19 0.24
SBUX 170120P00032500 P 01/20/17 32.5 0.26 0.31
SBUX 170120P00033750 P 01/20/17 33.8 0.30 0.36
SBUX 170120P00035000 P 01/20/17 35.0 0.35 0.41
SBUX 170120P00036250 P 01/20/17 36.3 0.42 0.48
SBUX 170120P00037500 P 01/20/17 37.5 0.48 0.55
SBUX 170120P00038750 P 01/20/17 38.8 0.56 0.63
SBUX 170120P00040000 P 01/20/17 40.0 0.67 0.73
SBUX 170120P00041250 P 01/20/17 41.3 0.78 0.84
SBUX 170120P00042500 P 01/20/17 42.5 0.92 0.98
SBUX 170120P00043750 P 01/20/17 43.8 1.07 1.13
SBUX 170120P00045000 P 01/20/17 45.0 1.25 1.32
SBUX 170120P00046250 P 01/20/17 46.3 1.46 1.53
SBUX 170120P00047500 P 01/20/17 47.5 1.70 1.77
SBUX 170120P00048750 P 01/20/17 48.8 1.97 2.05
SBUX 170120P00050000 P 01/20/17 50.0 2.28 2.36
SBUX 170120P00052500 P 01/20/17 52.5 3.05 3.15
SBUX 170120P00055000 P 01/20/17 55.0 4.00 4.10
SBUX 170120P00057500 P 01/20/17 57.5 5.20 5.30
SBUX 170120P00060000 P 01/20/17 60.0 6.60 6.75
SBUX 170120P00062500 P 01/20/17 62.5 8.30 8.45
SBUX 170120P00065000 P 01/20/17 65.0 10.15 10.30
SBUX 170120P00067500 P 01/20/17 67.5 12.15 12.40
SBUX 170120P00070000 P 01/20/17 70.0 14.30 14.60
SBUX 170120P00072500 P 01/20/17 72.5 16.40 18.85
SBUX 170120P00075000 P 01/20/17 75.0 18.05 21.05
SBUX 170120P00080000 P 01/20/17 80.0 22.35 26.35
SBUX 170120P00085000 P 01/20/17 85.0 27.05 31.30
SBUX 170120P00090000 P 01/20/17 90.0 31.85 36.25
SBUX 180119C00030000 C 01/19/18 30.0 24.30 28.75
SBUX 180119C00035000 C 01/19/18 35.0 19.60 23.25
SBUX 180119C00040000 C 01/19/18 40.0 17.50 18.05
SBUX 180119C00045000 C 01/19/18 45.0 13.85 14.05
SBUX 180119C00050000 C 01/19/18 50.0 10.45 10.70
SBUX 180119C00052500 C 01/19/18 52.5 8.95 9.15
SBUX 180119C00055000 C 01/19/18 55.0 7.60 7.80
SBUX 180119C00057500 C 01/19/18 57.5 6.35 6.55
SBUX 180119C00060000 C 01/19/18 60.0 5.30 5.45
SBUX 180119C00062500 C 01/19/18 62.5 4.30 4.45
SBUX 180119C00065000 C 01/19/18 65.0 3.50 3.65
SBUX 180119C00067500 C 01/19/18 67.5 2.81 2.93
SBUX 180119C00070000 C 01/19/18 70.0 2.23 2.35
SBUX 180119C00072500 C 01/19/18 72.5 1.77 1.87
SBUX 180119C00075000 C 01/19/18 75.0 1.37 1.47
SBUX 180119C00080000 C 01/19/18 80.0 0.82 0.90
SBUX 180119C00085000 C 01/19/18 85.0 0.46 0.55
SBUX 180119C00090000 C 01/19/18 90.0 0.25 0.34
SBUX 180119C00095000 C 01/19/18 95.0 0.15 0.22
SBUX 180119P00030000 P 01/19/18 30.0 0.75 0.84
SBUX 180119P00035000 P 01/19/18 35.0 1.25 1.35
SBUX 180119P00040000 P 01/19/18 40.0 2.02 2.10
SBUX 180119P00045000 P 01/19/18 45.0 3.10 3.25
SBUX 180119P00050000 P 01/19/18 50.0 4.65 4.80
SBUX 180119P00052500 P 01/19/18 52.5 5.60 5.75
SBUX 180119P00055000 P 01/19/18 55.0 6.75 6.85
SBUX 180119P00057500 P 01/19/18 57.5 7.95 8.10
SBUX 180119P00060000 P 01/19/18 60.0 9.30 9.45
SBUX 180119P00062500 P 01/19/18 62.5 10.85 11.00
SBUX 180119P00065000 P 01/19/18 65.0 12.50 12.65
SBUX 180119P00067500 P 01/19/18 67.5 14.25 14.40
SBUX 180119P00070000 P 01/19/18 70.0 16.15 16.30
SBUX 180119P00072500 P 01/19/18 72.5 18.15 18.30
SBUX 180119P00075000 P 01/19/18 75.0 20.00 20.50
SBUX 180119P00080000 P 01/19/18 80.0 24.45 24.90
SBUX 180119P00085000 P 01/19/18 85.0 27.85 31.80
SBUX 180119P00090000 P 01/19/18 90.0 32.50 36.30
SBUX 180119P00095000 P 01/19/18 95.0 36.90 41.25

OPRA data is delayed 15 minutes.