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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-05-26)Premium Content

Starbucks Corporation (SBUX)
As of May 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SBUX 170526C00044000 C 05/26/17 44.0 15.35 19.00
SBUX 170526C00045000 C 05/26/17 45.0 13.90 18.35
SBUX 170526C00046000 C 05/26/17 46.0 12.85 17.35
SBUX 170526C00047000 C 05/26/17 47.0 11.90 16.50
SBUX 170526C00048000 C 05/26/17 48.0 10.85 15.40
SBUX 170526C00049000 C 05/26/17 49.0 9.75 14.25
SBUX 170526C00050000 C 05/26/17 50.0 8.85 13.45
SBUX 170526C00050500 C 05/26/17 50.5 8.35 12.90
SBUX 170526C00051000 C 05/26/17 51.0 7.80 12.30
SBUX 170526C00051500 C 05/26/17 51.5 7.85 11.15
SBUX 170526C00052000 C 05/26/17 52.0 7.55 10.00
SBUX 170526C00052500 C 05/26/17 52.5 7.10 9.60
SBUX 170526C00053000 C 05/26/17 53.0 6.70 8.90
SBUX 170526C00053500 C 05/26/17 53.5 6.40 9.10
SBUX 170526C00054000 C 05/26/17 54.0 5.80 7.65
SBUX 170526C00054500 C 05/26/17 54.5 5.10 6.90
SBUX 170526C00055000 C 05/26/17 55.0 4.85 6.50
SBUX 170526C00055500 C 05/26/17 55.5 4.50 5.70
SBUX 170526C00056000 C 05/26/17 56.0 4.25 5.20
SBUX 170526C00056500 C 05/26/17 56.5 3.25 4.70
SBUX 170526C00057000 C 05/26/17 57.0 4.05 4.20
SBUX 170526C00057500 C 05/26/17 57.5 3.50 3.70
SBUX 170526C00058000 C 05/26/17 58.0 3.10 3.20
SBUX 170526C00058500 C 05/26/17 58.5 2.61 2.70
SBUX 170526C00059000 C 05/26/17 59.0 2.13 2.18
SBUX 170526C00059500 C 05/26/17 59.5 1.64 1.70
SBUX 170526C00060000 C 05/26/17 60.0 1.17 1.22
SBUX 170526C00060500 C 05/26/17 60.5 0.74 0.79
SBUX 170526C00061000 C 05/26/17 61.0 0.38 0.41
SBUX 170526C00061500 C 05/26/17 61.5 0.14 0.17
SBUX 170526C00062000 C 05/26/17 62.0 0.04 0.05
SBUX 170526C00062500 C 05/26/17 62.5 0.00 0.02
SBUX 170526C00063000 C 05/26/17 63.0 0.00 0.02
SBUX 170526C00063500 C 05/26/17 63.5 0.00 0.02
SBUX 170526C00064000 C 05/26/17 64.0 0.00 0.06
SBUX 170526C00064500 C 05/26/17 64.5 0.00 0.05
SBUX 170526C00065000 C 05/26/17 65.0 0.00 0.02
SBUX 170526C00065500 C 05/26/17 65.5 0.00 0.06
SBUX 170526C00066000 C 05/26/17 66.0 0.00 0.32
SBUX 170526C00066500 C 05/26/17 66.5 0.00 0.33
SBUX 170526C00067000 C 05/26/17 67.0 0.00 0.33
SBUX 170526C00067500 C 05/26/17 67.5 0.00 0.07
SBUX 170526C00068000 C 05/26/17 68.0 0.00 0.06
SBUX 170526C00068500 C 05/26/17 68.5 0.00 0.07
SBUX 170526C00069000 C 05/26/17 69.0 0.00 0.07
SBUX 170526C00070000 C 05/26/17 70.0 0.00 0.05
SBUX 170526C00072500 C 05/26/17 72.5 0.00 0.07
SBUX 170526C00075000 C 05/26/17 75.0 0.00 0.07
SBUX 170526C00080000 C 05/26/17 80.0 0.00 0.37
SBUX 170526C00085000 C 05/26/17 85.0 0.00 0.38
SBUX 170526C00090000 C 05/26/17 90.0 0.00 0.36
SBUX 170526P00044000 P 05/26/17 44.0 0.00 0.33
SBUX 170526P00045000 P 05/26/17 45.0 0.00 0.06
SBUX 170526P00046000 P 05/26/17 46.0 0.00 0.02
SBUX 170526P00047000 P 05/26/17 47.0 0.00 0.35
SBUX 170526P00048000 P 05/26/17 48.0 0.00 0.07
SBUX 170526P00049000 P 05/26/17 49.0 0.00 0.33
SBUX 170526P00050000 P 05/26/17 50.0 0.00 0.02
SBUX 170526P00050500 P 05/26/17 50.5 0.00 0.31
SBUX 170526P00051000 P 05/26/17 51.0 0.00 0.33
SBUX 170526P00051500 P 05/26/17 51.5 0.00 0.34
SBUX 170526P00052000 P 05/26/17 52.0 0.00 0.33
SBUX 170526P00052500 P 05/26/17 52.5 0.00 0.06
SBUX 170526P00053000 P 05/26/17 53.0 0.00 0.05
SBUX 170526P00053500 P 05/26/17 53.5 0.00 0.32
SBUX 170526P00054000 P 05/26/17 54.0 0.00 0.05
SBUX 170526P00054500 P 05/26/17 54.5 0.00 0.05
SBUX 170526P00055000 P 05/26/17 55.0 0.00 0.09
SBUX 170526P00055500 P 05/26/17 55.5 0.00 0.37
SBUX 170526P00056000 P 05/26/17 56.0 0.00 0.31
SBUX 170526P00056500 P 05/26/17 56.5 0.00 0.02
SBUX 170526P00057000 P 05/26/17 57.0 0.00 0.02
SBUX 170526P00057500 P 05/26/17 57.5 0.00 0.01
SBUX 170526P00058000 P 05/26/17 58.0 0.00 0.02
SBUX 170526P00058500 P 05/26/17 58.5 0.00 0.02
SBUX 170526P00059000 P 05/26/17 59.0 0.00 0.02
SBUX 170526P00059500 P 05/26/17 59.5 0.02 0.03
SBUX 170526P00060000 P 05/26/17 60.0 0.04 0.06
SBUX 170526P00060500 P 05/26/17 60.5 0.10 0.12
SBUX 170526P00061000 P 05/26/17 61.0 0.25 0.26
SBUX 170526P00061500 P 05/26/17 61.5 0.49 0.52
SBUX 170526P00062000 P 05/26/17 62.0 0.88 0.92
SBUX 170526P00062500 P 05/26/17 62.5 1.34 1.39
SBUX 170526P00063000 P 05/26/17 63.0 1.84 1.89
SBUX 170526P00063500 P 05/26/17 63.5 1.22 2.40
SBUX 170526P00064000 P 05/26/17 64.0 2.83 2.90
SBUX 170526P00064500 P 05/26/17 64.5 2.68 3.45
SBUX 170526P00065000 P 05/26/17 65.0 3.80 4.00
SBUX 170526P00065500 P 05/26/17 65.5 2.26 5.30
SBUX 170526P00066000 P 05/26/17 66.0 3.60 5.05
SBUX 170526P00066500 P 05/26/17 66.5 3.85 5.65
SBUX 170526P00067000 P 05/26/17 67.0 4.85 6.25
SBUX 170526P00067500 P 05/26/17 67.5 5.10 6.55
SBUX 170526P00068000 P 05/26/17 68.0 5.55 7.15
SBUX 170526P00068500 P 05/26/17 68.5 6.10 7.55
SBUX 170526P00069000 P 05/26/17 69.0 6.60 9.15
SBUX 170526P00070000 P 05/26/17 70.0 7.60 10.10
SBUX 170526P00072500 P 05/26/17 72.5 9.25 13.10
SBUX 170526P00075000 P 05/26/17 75.0 11.80 16.10
SBUX 170526P00080000 P 05/26/17 80.0 16.80 21.25
SBUX 170526P00085000 P 05/26/17 85.0 21.90 25.65
SBUX 170526P00090000 P 05/26/17 90.0 26.50 31.25
SBUX 170602C00044000 C 06/02/17 44.0 14.80 19.15
SBUX 170602C00045000 C 06/02/17 45.0 13.90 18.35
SBUX 170602C00046000 C 06/02/17 46.0 12.70 17.20
SBUX 170602C00047000 C 06/02/17 47.0 11.75 15.70
SBUX 170602C00048000 C 06/02/17 48.0 11.10 14.65
SBUX 170602C00049000 C 06/02/17 49.0 9.90 13.65
SBUX 170602C00049500 C 06/02/17 49.5 9.40 13.15
SBUX 170602C00050000 C 06/02/17 50.0 8.90 12.65
SBUX 170602C00050500 C 06/02/17 50.5 8.75 12.30
SBUX 170602C00051000 C 06/02/17 51.0 7.70 11.85
SBUX 170602C00051500 C 06/02/17 51.5 7.40 11.35
SBUX 170602C00052000 C 06/02/17 52.0 7.75 10.75
SBUX 170602C00052500 C 06/02/17 52.5 6.85 10.25
SBUX 170602C00053000 C 06/02/17 53.0 6.35 9.35
SBUX 170602C00053500 C 06/02/17 53.5 6.40 9.20
SBUX 170602C00054000 C 06/02/17 54.0 6.35 7.50
SBUX 170602C00054500 C 06/02/17 54.5 5.45 7.20
SBUX 170602C00055000 C 06/02/17 55.0 5.00 7.10
SBUX 170602C00055500 C 06/02/17 55.5 4.80 6.05
SBUX 170602C00056000 C 06/02/17 56.0 4.25 5.40
SBUX 170602C00056500 C 06/02/17 56.5 3.05 4.80
SBUX 170602C00057000 C 06/02/17 57.0 3.05 4.45
SBUX 170602C00057500 C 06/02/17 57.5 2.88 3.75
SBUX 170602C00058000 C 06/02/17 58.0 2.95 3.25
SBUX 170602C00058500 C 06/02/17 58.5 2.57 2.80
SBUX 170602C00059000 C 06/02/17 59.0 2.20 2.25
SBUX 170602C00059500 C 06/02/17 59.5 1.74 1.79
SBUX 170602C00060000 C 06/02/17 60.0 1.31 1.36
SBUX 170602C00060500 C 06/02/17 60.5 0.92 0.95
SBUX 170602C00061000 C 06/02/17 61.0 0.58 0.61
SBUX 170602C00061500 C 06/02/17 61.5 0.33 0.36
SBUX 170602C00062000 C 06/02/17 62.0 0.16 0.18
SBUX 170602C00062500 C 06/02/17 62.5 0.07 0.09
SBUX 170602C00063000 C 06/02/17 63.0 0.03 0.04
SBUX 170602C00063500 C 06/02/17 63.5 0.01 0.03
SBUX 170602C00064000 C 06/02/17 64.0 0.00 0.03
SBUX 170602C00064500 C 06/02/17 64.5 0.00 0.02
SBUX 170602C00065000 C 06/02/17 65.0 0.00 0.02
SBUX 170602C00065500 C 06/02/17 65.5 0.00 0.35
SBUX 170602C00066000 C 06/02/17 66.0 0.00 0.08
SBUX 170602C00066500 C 06/02/17 66.5 0.00 0.08
SBUX 170602C00067500 C 06/02/17 67.5 0.00 0.31
SBUX 170602C00068500 C 06/02/17 68.5 0.00 0.06
SBUX 170602C00070000 C 06/02/17 70.0 0.00 0.08
SBUX 170602C00072500 C 06/02/17 72.5 0.00 0.07
SBUX 170602C00075000 C 06/02/17 75.0 0.00 0.33
SBUX 170602C00080000 C 06/02/17 80.0 0.00 0.34
SBUX 170602P00044000 P 06/02/17 44.0 0.00 0.04
SBUX 170602P00045000 P 06/02/17 45.0 0.00 0.05
SBUX 170602P00046000 P 06/02/17 46.0 0.00 0.07
SBUX 170602P00047000 P 06/02/17 47.0 0.00 0.07
SBUX 170602P00048000 P 06/02/17 48.0 0.00 0.34
SBUX 170602P00049000 P 06/02/17 49.0 0.00 0.04
SBUX 170602P00049500 P 06/02/17 49.5 0.00 0.30
SBUX 170602P00050000 P 06/02/17 50.0 0.00 0.02
SBUX 170602P00050500 P 06/02/17 50.5 0.00 0.05
SBUX 170602P00051000 P 06/02/17 51.0 0.00 0.30
SBUX 170602P00051500 P 06/02/17 51.5 0.00 0.36
SBUX 170602P00052000 P 06/02/17 52.0 0.00 0.31
SBUX 170602P00052500 P 06/02/17 52.5 0.00 0.33
SBUX 170602P00053000 P 06/02/17 53.0 0.00 0.06
SBUX 170602P00053500 P 06/02/17 53.5 0.00 0.07
SBUX 170602P00054000 P 06/02/17 54.0 0.00 0.30
SBUX 170602P00054500 P 06/02/17 54.5 0.00 0.07
SBUX 170602P00055000 P 06/02/17 55.0 0.00 0.02
SBUX 170602P00055500 P 06/02/17 55.5 0.00 0.33
SBUX 170602P00056000 P 06/02/17 56.0 0.00 0.08
SBUX 170602P00056500 P 06/02/17 56.5 0.00 0.02
SBUX 170602P00057000 P 06/02/17 57.0 0.00 0.02
SBUX 170602P00057500 P 06/02/17 57.5 0.01 0.02
SBUX 170602P00058000 P 06/02/17 58.0 0.02 0.03
SBUX 170602P00058500 P 06/02/17 58.5 0.03 0.05
SBUX 170602P00059000 P 06/02/17 59.0 0.06 0.07
SBUX 170602P00059500 P 06/02/17 59.5 0.10 0.11
SBUX 170602P00060000 P 06/02/17 60.0 0.16 0.18
SBUX 170602P00060500 P 06/02/17 60.5 0.26 0.29
SBUX 170602P00061000 P 06/02/17 61.0 0.42 0.45
SBUX 170602P00061500 P 06/02/17 61.5 0.66 0.69
SBUX 170602P00062000 P 06/02/17 62.0 1.00 1.03
SBUX 170602P00062500 P 06/02/17 62.5 1.33 1.52
SBUX 170602P00063000 P 06/02/17 63.0 1.82 2.00
SBUX 170602P00063500 P 06/02/17 63.5 2.15 2.41
SBUX 170602P00064000 P 06/02/17 64.0 2.62 2.99
SBUX 170602P00064500 P 06/02/17 64.5 2.17 5.15
SBUX 170602P00065000 P 06/02/17 65.0 2.62 4.10
SBUX 170602P00065500 P 06/02/17 65.5 3.60 4.60
SBUX 170602P00066000 P 06/02/17 66.0 4.65 6.20
SBUX 170602P00066500 P 06/02/17 66.5 3.85 5.60
SBUX 170602P00067500 P 06/02/17 67.5 5.35 6.70
SBUX 170602P00068500 P 06/02/17 68.5 6.30 9.10
SBUX 170602P00070000 P 06/02/17 70.0 7.60 9.65
SBUX 170602P00072500 P 06/02/17 72.5 10.10 13.10
SBUX 170602P00075000 P 06/02/17 75.0 12.60 15.50
SBUX 170602P00080000 P 06/02/17 80.0 17.50 20.55
SBUX 170609C00044000 C 06/09/17 44.0 14.90 19.35
SBUX 170609C00045000 C 06/09/17 45.0 14.10 18.30
SBUX 170609C00046000 C 06/09/17 46.0 12.90 17.35
SBUX 170609C00047000 C 06/09/17 47.0 11.90 16.20
SBUX 170609C00048000 C 06/09/17 48.0 11.50 15.10
SBUX 170609C00049000 C 06/09/17 49.0 10.55 14.25
SBUX 170609C00049500 C 06/09/17 49.5 10.10 13.75
SBUX 170609C00050000 C 06/09/17 50.0 9.45 13.35
SBUX 170609C00050500 C 06/09/17 50.5 9.05 13.00
SBUX 170609C00051000 C 06/09/17 51.0 8.75 12.10
SBUX 170609C00051500 C 06/09/17 51.5 8.05 12.00
SBUX 170609C00052000 C 06/09/17 52.0 8.10 10.85
SBUX 170609C00052500 C 06/09/17 52.5 6.90 10.35
SBUX 170609C00053000 C 06/09/17 53.0 7.15 9.75
SBUX 170609C00053500 C 06/09/17 53.5 6.55 9.30
SBUX 170609C00054000 C 06/09/17 54.0 5.80 7.45
SBUX 170609C00054500 C 06/09/17 54.5 5.75 6.80
SBUX 170609C00055000 C 06/09/17 55.0 5.45 6.40
SBUX 170609C00055500 C 06/09/17 55.5 4.55 6.05
SBUX 170609C00056000 C 06/09/17 56.0 3.90 6.65
SBUX 170609C00056500 C 06/09/17 56.5 3.80 4.85
SBUX 170609C00057000 C 06/09/17 57.0 3.45 4.40
SBUX 170609C00057500 C 06/09/17 57.5 2.68 3.80
SBUX 170609C00058000 C 06/09/17 58.0 2.49 3.35
SBUX 170609C00058500 C 06/09/17 58.5 1.93 2.92
SBUX 170609C00059000 C 06/09/17 59.0 2.26 2.49
SBUX 170609C00059500 C 06/09/17 59.5 1.84 1.93
SBUX 170609C00060000 C 06/09/17 60.0 1.43 1.52
SBUX 170609C00060500 C 06/09/17 60.5 1.06 1.13
SBUX 170609C00061000 C 06/09/17 61.0 0.75 0.81
SBUX 170609C00061500 C 06/09/17 61.5 0.49 0.55
SBUX 170609C00062000 C 06/09/17 62.0 0.30 0.35
SBUX 170609C00062500 C 06/09/17 62.5 0.18 0.22
SBUX 170609C00063000 C 06/09/17 63.0 0.10 0.14
SBUX 170609C00063500 C 06/09/17 63.5 0.05 0.10
SBUX 170609C00064000 C 06/09/17 64.0 0.03 0.10
SBUX 170609C00064500 C 06/09/17 64.5 0.01 0.06
SBUX 170609C00065000 C 06/09/17 65.0 0.00 0.02
SBUX 170609C00065500 C 06/09/17 65.5 0.00 0.06
SBUX 170609C00066000 C 06/09/17 66.0 0.00 0.06
SBUX 170609C00066500 C 06/09/17 66.5 0.00 0.02
SBUX 170609C00067000 C 06/09/17 67.0 0.00 0.05
SBUX 170609C00067500 C 06/09/17 67.5 0.00 0.04
SBUX 170609C00068000 C 06/09/17 68.0 0.00 0.08
SBUX 170609C00068500 C 06/09/17 68.5 0.00 0.33
SBUX 170609C00069000 C 06/09/17 69.0 0.00 0.36
SBUX 170609C00069500 C 06/09/17 69.5 0.00 0.31
SBUX 170609C00070000 C 06/09/17 70.0 0.00 0.04
SBUX 170609C00072500 C 06/09/17 72.5 0.00 0.05
SBUX 170609C00075000 C 06/09/17 75.0 0.00 0.36
SBUX 170609C00080000 C 06/09/17 80.0 0.00 0.03
SBUX 170609C00085000 C 06/09/17 85.0 0.00 0.06
SBUX 170609P00044000 P 06/09/17 44.0 0.00 0.04
SBUX 170609P00045000 P 06/09/17 45.0 0.00 0.07
SBUX 170609P00046000 P 06/09/17 46.0 0.00 0.04
SBUX 170609P00047000 P 06/09/17 47.0 0.00 0.02
SBUX 170609P00048000 P 06/09/17 48.0 0.00 0.05
SBUX 170609P00049000 P 06/09/17 49.0 0.00 0.06
SBUX 170609P00049500 P 06/09/17 49.5 0.00 0.28
SBUX 170609P00050000 P 06/09/17 50.0 0.00 0.06
SBUX 170609P00050500 P 06/09/17 50.5 0.00 0.33
SBUX 170609P00051000 P 06/09/17 51.0 0.00 0.07
SBUX 170609P00051500 P 06/09/17 51.5 0.00 0.05
SBUX 170609P00052000 P 06/09/17 52.0 0.00 0.02
SBUX 170609P00052500 P 06/09/17 52.5 0.00 0.10
SBUX 170609P00053000 P 06/09/17 53.0 0.00 0.09
SBUX 170609P00053500 P 06/09/17 53.5 0.00 0.05
SBUX 170609P00054000 P 06/09/17 54.0 0.00 0.08
SBUX 170609P00054500 P 06/09/17 54.5 0.00 0.10
SBUX 170609P00055000 P 06/09/17 55.0 0.00 0.09
SBUX 170609P00055500 P 06/09/17 55.5 0.00 0.09
SBUX 170609P00056000 P 06/09/17 56.0 0.00 0.25
SBUX 170609P00056500 P 06/09/17 56.5 0.00 0.20
SBUX 170609P00057000 P 06/09/17 57.0 0.02 0.05
SBUX 170609P00057500 P 06/09/17 57.5 0.03 0.07
SBUX 170609P00058000 P 06/09/17 58.0 0.05 0.08
SBUX 170609P00058500 P 06/09/17 58.5 0.08 0.11
SBUX 170609P00059000 P 06/09/17 59.0 0.12 0.17
SBUX 170609P00059500 P 06/09/17 59.5 0.19 0.23
SBUX 170609P00060000 P 06/09/17 60.0 0.27 0.31
SBUX 170609P00060500 P 06/09/17 60.5 0.40 0.44
SBUX 170609P00061000 P 06/09/17 61.0 0.58 0.64
SBUX 170609P00061500 P 06/09/17 61.5 0.82 0.86
SBUX 170609P00062000 P 06/09/17 62.0 1.13 1.18
SBUX 170609P00062500 P 06/09/17 62.5 1.50 1.61
SBUX 170609P00063000 P 06/09/17 63.0 1.84 2.06
SBUX 170609P00063500 P 06/09/17 63.5 1.71 2.60
SBUX 170609P00064000 P 06/09/17 64.0 2.14 3.00
SBUX 170609P00064500 P 06/09/17 64.5 2.39 3.55
SBUX 170609P00065000 P 06/09/17 65.0 3.25 4.10
SBUX 170609P00065500 P 06/09/17 65.5 2.94 5.95
SBUX 170609P00066000 P 06/09/17 66.0 3.50 6.45
SBUX 170609P00066500 P 06/09/17 66.5 4.10 5.60
SBUX 170609P00067000 P 06/09/17 67.0 4.60 7.35
SBUX 170609P00067500 P 06/09/17 67.5 4.75 8.10
SBUX 170609P00068000 P 06/09/17 68.0 5.50 7.30
SBUX 170609P00068500 P 06/09/17 68.5 6.00 8.10
SBUX 170609P00069000 P 06/09/17 69.0 6.45 9.40
SBUX 170609P00069500 P 06/09/17 69.5 6.85 9.85
SBUX 170609P00070000 P 06/09/17 70.0 7.25 10.55
SBUX 170609P00072500 P 06/09/17 72.5 9.80 13.60
SBUX 170609P00075000 P 06/09/17 75.0 12.25 16.10
SBUX 170609P00080000 P 06/09/17 80.0 17.25 21.10
SBUX 170609P00085000 P 06/09/17 85.0 22.30 26.10
SBUX 170616C00030000 C 06/16/17 30.0 29.35 33.00
SBUX 170616C00035000 C 06/16/17 35.0 24.35 28.10
SBUX 170616C00040000 C 06/16/17 40.0 19.65 22.60
SBUX 170616C00045000 C 06/16/17 45.0 15.00 17.90
SBUX 170616C00047000 C 06/16/17 47.0 13.05 15.65
SBUX 170616C00048000 C 06/16/17 48.0 11.55 14.80
SBUX 170616C00049000 C 06/16/17 49.0 10.95 13.80
SBUX 170616C00050000 C 06/16/17 50.0 9.55 11.85
SBUX 170616C00050500 C 06/16/17 50.5 9.85 12.20
SBUX 170616C00051000 C 06/16/17 51.0 8.55 11.60
SBUX 170616C00051500 C 06/16/17 51.5 8.80 11.10
SBUX 170616C00052000 C 06/16/17 52.0 9.05 9.30
SBUX 170616C00052500 C 06/16/17 52.5 8.60 8.75
SBUX 170616C00053000 C 06/16/17 53.0 8.10 8.30
SBUX 170616C00053500 C 06/16/17 53.5 7.65 8.30
SBUX 170616C00054000 C 06/16/17 54.0 7.10 7.25
SBUX 170616C00054500 C 06/16/17 54.5 6.60 6.75
SBUX 170616C00055000 C 06/16/17 55.0 6.10 6.30
SBUX 170616C00055500 C 06/16/17 55.5 5.60 5.95
SBUX 170616C00056000 C 06/16/17 56.0 5.15 5.30
SBUX 170616C00056500 C 06/16/17 56.5 4.65 4.85
SBUX 170616C00057000 C 06/16/17 57.0 4.10 5.35
SBUX 170616C00057500 C 06/16/17 57.5 3.65 3.85
SBUX 170616C00058000 C 06/16/17 58.0 3.25 3.35
SBUX 170616C00058500 C 06/16/17 58.5 2.80 2.91
SBUX 170616C00059000 C 06/16/17 59.0 2.39 2.47
SBUX 170616C00059500 C 06/16/17 59.5 1.96 2.05
SBUX 170616C00060000 C 06/16/17 60.0 1.58 1.64
SBUX 170616C00060500 C 06/16/17 60.5 1.23 1.30
SBUX 170616C00061000 C 06/16/17 61.0 0.93 0.97
SBUX 170616C00061500 C 06/16/17 61.5 0.67 0.70
SBUX 170616C00062000 C 06/16/17 62.0 0.47 0.49
SBUX 170616C00062500 C 06/16/17 62.5 0.31 0.33
SBUX 170616C00063000 C 06/16/17 63.0 0.20 0.22
SBUX 170616C00063500 C 06/16/17 63.5 0.13 0.14
SBUX 170616C00064000 C 06/16/17 64.0 0.08 0.09
SBUX 170616C00064500 C 06/16/17 64.5 0.05 0.06
SBUX 170616C00065000 C 06/16/17 65.0 0.03 0.04
SBUX 170616C00065500 C 06/16/17 65.5 0.01 0.03
SBUX 170616C00066000 C 06/16/17 66.0 0.00 0.03
SBUX 170616C00066500 C 06/16/17 66.5 0.00 0.02
SBUX 170616C00067000 C 06/16/17 67.0 0.00 0.02
SBUX 170616C00067500 C 06/16/17 67.5 0.00 0.02
SBUX 170616C00068000 C 06/16/17 68.0 0.00 0.02
SBUX 170616C00068500 C 06/16/17 68.5 0.00 0.02
SBUX 170616C00069000 C 06/16/17 69.0 0.00 0.02
SBUX 170616C00070000 C 06/16/17 70.0 0.00 0.01
SBUX 170616C00072500 C 06/16/17 72.5 0.00 0.02
SBUX 170616C00075000 C 06/16/17 75.0 0.00 0.01
SBUX 170616C00080000 C 06/16/17 80.0 0.00 0.02
SBUX 170616P00030000 P 06/16/17 30.0 0.00 0.02
SBUX 170616P00035000 P 06/16/17 35.0 0.00 0.02
SBUX 170616P00040000 P 06/16/17 40.0 0.00 0.02
SBUX 170616P00045000 P 06/16/17 45.0 0.00 0.01
SBUX 170616P00047000 P 06/16/17 47.0 0.00 0.02
SBUX 170616P00048000 P 06/16/17 48.0 0.00 0.02
SBUX 170616P00049000 P 06/16/17 49.0 0.00 0.02
SBUX 170616P00050000 P 06/16/17 50.0 0.00 0.02
SBUX 170616P00050500 P 06/16/17 50.5 0.00 0.02
SBUX 170616P00051000 P 06/16/17 51.0 0.00 0.02
SBUX 170616P00051500 P 06/16/17 51.5 0.00 0.02
SBUX 170616P00052000 P 06/16/17 52.0 0.00 0.02
SBUX 170616P00052500 P 06/16/17 52.5 0.01 0.02
SBUX 170616P00053000 P 06/16/17 53.0 0.00 0.03
SBUX 170616P00053500 P 06/16/17 53.5 0.01 0.03
SBUX 170616P00054000 P 06/16/17 54.0 0.01 0.03
SBUX 170616P00054500 P 06/16/17 54.5 0.02 0.04
SBUX 170616P00055000 P 06/16/17 55.0 0.03 0.05
SBUX 170616P00055500 P 06/16/17 55.5 0.03 0.05
SBUX 170616P00056000 P 06/16/17 56.0 0.04 0.06
SBUX 170616P00056500 P 06/16/17 56.5 0.05 0.08
SBUX 170616P00057000 P 06/16/17 57.0 0.07 0.09
SBUX 170616P00057500 P 06/16/17 57.5 0.10 0.12
SBUX 170616P00058000 P 06/16/17 58.0 0.12 0.15
SBUX 170616P00058500 P 06/16/17 58.5 0.16 0.20
SBUX 170616P00059000 P 06/16/17 59.0 0.22 0.26
SBUX 170616P00059500 P 06/16/17 59.5 0.31 0.34
SBUX 170616P00060000 P 06/16/17 60.0 0.41 0.46
SBUX 170616P00060500 P 06/16/17 60.5 0.56 0.61
SBUX 170616P00061000 P 06/16/17 61.0 0.75 0.78
SBUX 170616P00061500 P 06/16/17 61.5 0.99 1.02
SBUX 170616P00062000 P 06/16/17 62.0 1.28 1.32
SBUX 170616P00062500 P 06/16/17 62.5 1.62 1.67
SBUX 170616P00063000 P 06/16/17 63.0 2.01 2.07
SBUX 170616P00063500 P 06/16/17 63.5 2.42 2.51
SBUX 170616P00064000 P 06/16/17 64.0 2.87 3.00
SBUX 170616P00064500 P 06/16/17 64.5 3.35 3.55
SBUX 170616P00065000 P 06/16/17 65.0 3.80 4.00
SBUX 170616P00065500 P 06/16/17 65.5 4.30 4.60
SBUX 170616P00066000 P 06/16/17 66.0 4.50 5.10
SBUX 170616P00066500 P 06/16/17 66.5 4.80 5.50
SBUX 170616P00067000 P 06/16/17 67.0 4.60 6.20
SBUX 170616P00067500 P 06/16/17 67.5 5.80 6.70
SBUX 170616P00068000 P 06/16/17 68.0 6.30 7.15
SBUX 170616P00068500 P 06/16/17 68.5 6.80 7.75
SBUX 170616P00069000 P 06/16/17 69.0 6.90 8.75
SBUX 170616P00070000 P 06/16/17 70.0 8.40 9.65
SBUX 170616P00072500 P 06/16/17 72.5 10.25 13.00
SBUX 170616P00075000 P 06/16/17 75.0 12.65 15.40
SBUX 170616P00080000 P 06/16/17 80.0 17.75 20.55
SBUX 170623C00043000 C 06/23/17 43.0 15.90 19.85
SBUX 170623C00044000 C 06/23/17 44.0 14.90 18.85
SBUX 170623C00045000 C 06/23/17 45.0 14.15 17.90
SBUX 170623C00046000 C 06/23/17 46.0 12.90 16.90
SBUX 170623C00046500 C 06/23/17 46.5 12.65 16.35
SBUX 170623C00047000 C 06/23/17 47.0 12.15 15.85
SBUX 170623C00047500 C 06/23/17 47.5 11.60 15.35
SBUX 170623C00048000 C 06/23/17 48.0 11.10 14.85
SBUX 170623C00048500 C 06/23/17 48.5 10.65 14.40
SBUX 170623C00049000 C 06/23/17 49.0 10.10 13.90
SBUX 170623C00049500 C 06/23/17 49.5 9.45 13.40
SBUX 170623C00050000 C 06/23/17 50.0 9.35 12.85
SBUX 170623C00050500 C 06/23/17 50.5 9.10 12.35
SBUX 170623C00051000 C 06/23/17 51.0 8.40 11.85
SBUX 170623C00051500 C 06/23/17 51.5 7.90 11.35
SBUX 170623C00052000 C 06/23/17 52.0 8.05 10.70
SBUX 170623C00052500 C 06/23/17 52.5 7.50 9.55
SBUX 170623C00053000 C 06/23/17 53.0 6.80 9.50
SBUX 170623C00053500 C 06/23/17 53.5 6.10 8.50
SBUX 170623C00054000 C 06/23/17 54.0 6.10 7.75
SBUX 170623C00054500 C 06/23/17 54.5 5.35 8.05
SBUX 170623C00055000 C 06/23/17 55.0 5.20 6.45
SBUX 170623C00055500 C 06/23/17 55.5 4.60 6.05
SBUX 170623C00056000 C 06/23/17 56.0 3.90 5.55
SBUX 170623C00056500 C 06/23/17 56.5 3.20 5.00
SBUX 170623C00057000 C 06/23/17 57.0 3.00 4.70
SBUX 170623C00057500 C 06/23/17 57.5 3.45 4.00
SBUX 170623C00058000 C 06/23/17 58.0 3.15 3.55
SBUX 170623C00058500 C 06/23/17 58.5 2.90 3.05
SBUX 170623C00059000 C 06/23/17 59.0 2.48 2.59
SBUX 170623C00059500 C 06/23/17 59.5 2.09 2.20
SBUX 170623C00060000 C 06/23/17 60.0 1.69 1.86
SBUX 170623C00060500 C 06/23/17 60.5 1.37 1.47
SBUX 170623C00061000 C 06/23/17 61.0 1.07 1.16
SBUX 170623C00061500 C 06/23/17 61.5 0.80 0.89
SBUX 170623C00062000 C 06/23/17 62.0 0.61 0.68
SBUX 170623C00062500 C 06/23/17 62.5 0.44 0.50
SBUX 170623C00063000 C 06/23/17 63.0 0.31 0.36
SBUX 170623C00063500 C 06/23/17 63.5 0.20 0.26
SBUX 170623C00064000 C 06/23/17 64.0 0.13 0.18
SBUX 170623C00064500 C 06/23/17 64.5 0.08 0.13
SBUX 170623C00065000 C 06/23/17 65.0 0.05 0.09
SBUX 170623C00065500 C 06/23/17 65.5 0.03 0.06
SBUX 170623C00066000 C 06/23/17 66.0 0.01 0.04
SBUX 170623C00066500 C 06/23/17 66.5 0.00 0.04
SBUX 170623C00067000 C 06/23/17 67.0 0.00 0.03
SBUX 170623C00067500 C 06/23/17 67.5 0.00 0.02
SBUX 170623C00068000 C 06/23/17 68.0 0.00 0.02
SBUX 170623C00068500 C 06/23/17 68.5 0.00 0.02
SBUX 170623C00069000 C 06/23/17 69.0 0.00 0.02
SBUX 170623C00069500 C 06/23/17 69.5 0.00 0.02
SBUX 170623C00070000 C 06/23/17 70.0 0.00 0.02
SBUX 170623C00072500 C 06/23/17 72.5 0.00 0.02
SBUX 170623C00075000 C 06/23/17 75.0 0.00 0.02
SBUX 170623C00080000 C 06/23/17 80.0 0.00 0.02
SBUX 170623P00043000 P 06/23/17 43.0 0.00 0.02
SBUX 170623P00044000 P 06/23/17 44.0 0.00 0.02
SBUX 170623P00045000 P 06/23/17 45.0 0.00 0.02
SBUX 170623P00046000 P 06/23/17 46.0 0.00 0.02
SBUX 170623P00046500 P 06/23/17 46.5 0.00 0.02
SBUX 170623P00047000 P 06/23/17 47.0 0.00 0.02
SBUX 170623P00047500 P 06/23/17 47.5 0.00 0.02
SBUX 170623P00048000 P 06/23/17 48.0 0.00 0.02
SBUX 170623P00048500 P 06/23/17 48.5 0.00 0.02
SBUX 170623P00049000 P 06/23/17 49.0 0.00 0.02
SBUX 170623P00049500 P 06/23/17 49.5 0.00 0.02
SBUX 170623P00050000 P 06/23/17 50.0 0.00 0.02
SBUX 170623P00050500 P 06/23/17 50.5 0.00 0.04
SBUX 170623P00051000 P 06/23/17 51.0 0.00 0.02
SBUX 170623P00051500 P 06/23/17 51.5 0.00 0.03
SBUX 170623P00052000 P 06/23/17 52.0 0.00 0.03
SBUX 170623P00052500 P 06/23/17 52.5 0.01 0.03
SBUX 170623P00053000 P 06/23/17 53.0 0.01 0.04
SBUX 170623P00053500 P 06/23/17 53.5 0.01 0.04
SBUX 170623P00054000 P 06/23/17 54.0 0.02 0.05
SBUX 170623P00054500 P 06/23/17 54.5 0.03 0.06
SBUX 170623P00055000 P 06/23/17 55.0 0.04 0.07
SBUX 170623P00055500 P 06/23/17 55.5 0.05 0.08
SBUX 170623P00056000 P 06/23/17 56.0 0.06 0.10
SBUX 170623P00056500 P 06/23/17 56.5 0.08 0.12
SBUX 170623P00057000 P 06/23/17 57.0 0.11 0.15
SBUX 170623P00057500 P 06/23/17 57.5 0.14 0.19
SBUX 170623P00058000 P 06/23/17 58.0 0.18 0.24
SBUX 170623P00058500 P 06/23/17 58.5 0.24 0.31
SBUX 170623P00059000 P 06/23/17 59.0 0.32 0.39
SBUX 170623P00059500 P 06/23/17 59.5 0.41 0.51
SBUX 170623P00060000 P 06/23/17 60.0 0.54 0.60
SBUX 170623P00060500 P 06/23/17 60.5 0.69 0.80
SBUX 170623P00061000 P 06/23/17 61.0 0.89 0.98
SBUX 170623P00061500 P 06/23/17 61.5 1.13 1.25
SBUX 170623P00062000 P 06/23/17 62.0 1.39 1.55
SBUX 170623P00062500 P 06/23/17 62.5 1.72 1.86
SBUX 170623P00063000 P 06/23/17 63.0 2.10 2.22
SBUX 170623P00063500 P 06/23/17 63.5 2.49 2.62
SBUX 170623P00064000 P 06/23/17 64.0 2.89 3.50
SBUX 170623P00064500 P 06/23/17 64.5 2.87 3.70
SBUX 170623P00065000 P 06/23/17 65.0 3.25 4.05
SBUX 170623P00065500 P 06/23/17 65.5 3.30 4.65
SBUX 170623P00066000 P 06/23/17 66.0 4.70 5.70
SBUX 170623P00066500 P 06/23/17 66.5 4.05 5.65
SBUX 170623P00067000 P 06/23/17 67.0 4.60 7.45
SBUX 170623P00067500 P 06/23/17 67.5 6.00 6.65
SBUX 170623P00068000 P 06/23/17 68.0 5.35 8.40
SBUX 170623P00068500 P 06/23/17 68.5 5.85 7.80
SBUX 170623P00069000 P 06/23/17 69.0 6.30 8.30
SBUX 170623P00069500 P 06/23/17 69.5 7.25 8.85
SBUX 170623P00070000 P 06/23/17 70.0 7.65 9.15
SBUX 170623P00072500 P 06/23/17 72.5 9.80 13.10
SBUX 170623P00075000 P 06/23/17 75.0 12.20 15.55
SBUX 170623P00080000 P 06/23/17 80.0 16.80 20.60
SBUX 170630C00044000 C 06/30/17 44.0 15.60 18.85
SBUX 170630C00045000 C 06/30/17 45.0 14.15 17.90
SBUX 170630C00046000 C 06/30/17 46.0 12.95 16.90
SBUX 170630C00047000 C 06/30/17 47.0 12.15 15.90
SBUX 170630C00048000 C 06/30/17 48.0 11.15 14.85
SBUX 170630C00049000 C 06/30/17 49.0 10.55 13.70
SBUX 170630C00049500 C 06/30/17 49.5 9.90 13.15
SBUX 170630C00050000 C 06/30/17 50.0 9.50 12.70
SBUX 170630C00050500 C 06/30/17 50.5 8.90 12.35
SBUX 170630C00051000 C 06/30/17 51.0 8.60 11.85
SBUX 170630C00051500 C 06/30/17 51.5 8.10 11.35
SBUX 170630C00052000 C 06/30/17 52.0 7.65 10.85
SBUX 170630C00052500 C 06/30/17 52.5 7.05 10.35
SBUX 170630C00053000 C 06/30/17 53.0 6.40 9.90
SBUX 170630C00053500 C 06/30/17 53.5 5.70 9.40
SBUX 170630C00054000 C 06/30/17 54.0 5.60 8.80
SBUX 170630C00054500 C 06/30/17 54.5 4.95 8.40
SBUX 170630C00055000 C 06/30/17 55.0 4.70 7.95
SBUX 170630C00055500 C 06/30/17 55.5 4.15 7.35
SBUX 170630C00056000 C 06/30/17 56.0 3.75 7.00
SBUX 170630C00056500 C 06/30/17 56.5 3.40 6.30
SBUX 170630C00057000 C 06/30/17 57.0 3.10 4.90
SBUX 170630C00057500 C 06/30/17 57.5 3.15 5.45
SBUX 170630C00058000 C 06/30/17 58.0 2.96 3.70
SBUX 170630C00058500 C 06/30/17 58.5 2.99 3.15
SBUX 170630C00059000 C 06/30/17 59.0 2.59 2.70
SBUX 170630C00059500 C 06/30/17 59.5 2.20 2.33
SBUX 170630C00060000 C 06/30/17 60.0 1.83 1.95
SBUX 170630C00060500 C 06/30/17 60.5 1.49 1.60
SBUX 170630C00061000 C 06/30/17 61.0 1.20 1.33
SBUX 170630C00061500 C 06/30/17 61.5 0.96 1.01
SBUX 170630C00062000 C 06/30/17 62.0 0.73 0.81
SBUX 170630C00062500 C 06/30/17 62.5 0.55 0.60
SBUX 170630C00063000 C 06/30/17 63.0 0.40 0.45
SBUX 170630C00063500 C 06/30/17 63.5 0.28 0.34
SBUX 170630C00064000 C 06/30/17 64.0 0.19 0.24
SBUX 170630C00064500 C 06/30/17 64.5 0.13 0.18
SBUX 170630C00065000 C 06/30/17 65.0 0.08 0.13
SBUX 170630C00065500 C 06/30/17 65.5 0.05 0.09
SBUX 170630C00066000 C 06/30/17 66.0 0.03 0.06
SBUX 170630C00066500 C 06/30/17 66.5 0.02 0.04
SBUX 170630C00067000 C 06/30/17 67.0 0.00 0.04
SBUX 170630C00067500 C 06/30/17 67.5 0.00 0.03
SBUX 170630C00068000 C 06/30/17 68.0 0.00 0.02
SBUX 170630C00068500 C 06/30/17 68.5 0.00 0.02
SBUX 170630C00069000 C 06/30/17 69.0 0.00 0.02
SBUX 170630C00069500 C 06/30/17 69.5 0.00 0.02
SBUX 170630C00070000 C 06/30/17 70.0 0.00 0.02
SBUX 170630C00072500 C 06/30/17 72.5 0.00 0.02
SBUX 170630C00075000 C 06/30/17 75.0 0.00 0.02
SBUX 170630C00080000 C 06/30/17 80.0 0.00 0.02
SBUX 170630P00044000 P 06/30/17 44.0 0.00 0.02
SBUX 170630P00045000 P 06/30/17 45.0 0.00 0.02
SBUX 170630P00046000 P 06/30/17 46.0 0.00 0.02
SBUX 170630P00047000 P 06/30/17 47.0 0.00 0.02
SBUX 170630P00048000 P 06/30/17 48.0 0.00 0.02
SBUX 170630P00049000 P 06/30/17 49.0 0.00 0.02
SBUX 170630P00049500 P 06/30/17 49.5 0.00 0.03
SBUX 170630P00050000 P 06/30/17 50.0 0.00 0.03
SBUX 170630P00050500 P 06/30/17 50.5 0.01 0.03
SBUX 170630P00051000 P 06/30/17 51.0 0.01 0.03
SBUX 170630P00051500 P 06/30/17 51.5 0.01 0.04
SBUX 170630P00052000 P 06/30/17 52.0 0.01 0.04
SBUX 170630P00052500 P 06/30/17 52.5 0.02 0.05
SBUX 170630P00053000 P 06/30/17 53.0 0.03 0.05
SBUX 170630P00053500 P 06/30/17 53.5 0.03 0.06
SBUX 170630P00054000 P 06/30/17 54.0 0.04 0.07
SBUX 170630P00054500 P 06/30/17 54.5 0.05 0.08
SBUX 170630P00055000 P 06/30/17 55.0 0.07 0.09
SBUX 170630P00055500 P 06/30/17 55.5 0.08 0.12
SBUX 170630P00056000 P 06/30/17 56.0 0.11 0.14
SBUX 170630P00056500 P 06/30/17 56.5 0.13 0.17
SBUX 170630P00057000 P 06/30/17 57.0 0.17 0.21
SBUX 170630P00057500 P 06/30/17 57.5 0.20 0.24
SBUX 170630P00058000 P 06/30/17 58.0 0.25 0.30
SBUX 170630P00058500 P 06/30/17 58.5 0.32 0.38
SBUX 170630P00059000 P 06/30/17 59.0 0.40 0.46
SBUX 170630P00059500 P 06/30/17 59.5 0.51 0.58
SBUX 170630P00060000 P 06/30/17 60.0 0.64 0.72
SBUX 170630P00060500 P 06/30/17 60.5 0.81 0.90
SBUX 170630P00061000 P 06/30/17 61.0 1.00 1.09
SBUX 170630P00061500 P 06/30/17 61.5 1.24 1.36
SBUX 170630P00062000 P 06/30/17 62.0 1.51 1.65
SBUX 170630P00062500 P 06/30/17 62.5 1.82 1.95
SBUX 170630P00063000 P 06/30/17 63.0 2.17 2.29
SBUX 170630P00063500 P 06/30/17 63.5 2.56 2.71
SBUX 170630P00064000 P 06/30/17 64.0 2.85 4.60
SBUX 170630P00064500 P 06/30/17 64.5 2.98 3.65
SBUX 170630P00065000 P 06/30/17 65.0 3.10 4.10
SBUX 170630P00065500 P 06/30/17 65.5 4.00 4.60
SBUX 170630P00066000 P 06/30/17 66.0 4.50 5.15
SBUX 170630P00066500 P 06/30/17 66.5 4.35 5.55
SBUX 170630P00067000 P 06/30/17 67.0 4.60 6.40
SBUX 170630P00067500 P 06/30/17 67.5 5.90 6.60
SBUX 170630P00068000 P 06/30/17 68.0 5.85 7.90
SBUX 170630P00068500 P 06/30/17 68.5 6.50 7.65
SBUX 170630P00069000 P 06/30/17 69.0 6.25 8.25
SBUX 170630P00069500 P 06/30/17 69.5 6.80 8.65
SBUX 170630P00070000 P 06/30/17 70.0 7.60 9.30
SBUX 170630P00072500 P 06/30/17 72.5 9.60 13.15
SBUX 170630P00075000 P 06/30/17 75.0 12.30 15.65
SBUX 170630P00080000 P 06/30/17 80.0 16.80 20.60
SBUX 170721C00030000 C 07/21/17 30.0 29.55 32.90
SBUX 170721C00035000 C 07/21/17 35.0 24.50 27.95
SBUX 170721C00040000 C 07/21/17 40.0 19.85 22.80
SBUX 170721C00045000 C 07/21/17 45.0 15.00 17.70
SBUX 170721C00050000 C 07/21/17 50.0 10.15 11.75
SBUX 170721C00052500 C 07/21/17 52.5 7.80 9.20
SBUX 170721C00055000 C 07/21/17 55.0 5.60 6.75
SBUX 170721C00057500 C 07/21/17 57.5 4.05 4.25
SBUX 170721C00060000 C 07/21/17 60.0 2.15 2.24
SBUX 170721C00062500 C 07/21/17 62.5 0.87 0.90
SBUX 170721C00065000 C 07/21/17 65.0 0.23 0.26
SBUX 170721C00067500 C 07/21/17 67.5 0.03 0.06
SBUX 170721C00070000 C 07/21/17 70.0 0.00 0.02
SBUX 170721C00075000 C 07/21/17 75.0 0.00 0.02
SBUX 170721C00080000 C 07/21/17 80.0 0.00 0.02
SBUX 170721P00030000 P 07/21/17 30.0 0.00 0.02
SBUX 170721P00035000 P 07/21/17 35.0 0.00 0.02
SBUX 170721P00040000 P 07/21/17 40.0 0.00 0.02
SBUX 170721P00045000 P 07/21/17 45.0 0.01 0.03
SBUX 170721P00050000 P 07/21/17 50.0 0.03 0.06
SBUX 170721P00052500 P 07/21/17 52.5 0.08 0.10
SBUX 170721P00055000 P 07/21/17 55.0 0.16 0.21
SBUX 170721P00057500 P 07/21/17 57.5 0.36 0.41
SBUX 170721P00060000 P 07/21/17 60.0 0.91 0.96
SBUX 170721P00062500 P 07/21/17 62.5 2.07 2.17
SBUX 170721P00065000 P 07/21/17 65.0 3.90 4.15
SBUX 170721P00067500 P 07/21/17 67.5 5.90 6.75
SBUX 170721P00070000 P 07/21/17 70.0 8.45 9.30
SBUX 170721P00075000 P 07/21/17 75.0 12.40 15.60
SBUX 170721P00080000 P 07/21/17 80.0 17.40 20.65
SBUX 170818C00050000 C 08/18/17 50.0 10.60 12.60
SBUX 170818C00052500 C 08/18/17 52.5 8.80 9.55
SBUX 170818C00055000 C 08/18/17 55.0 6.55 6.85
SBUX 170818C00057500 C 08/18/17 57.5 4.45 4.65
SBUX 170818C00060000 C 08/18/17 60.0 2.75 2.83
SBUX 170818C00062500 C 08/18/17 62.5 1.42 1.50
SBUX 170818C00065000 C 08/18/17 65.0 0.61 0.68
SBUX 170818C00067500 C 08/18/17 67.5 0.24 0.27
SBUX 170818C00070000 C 08/18/17 70.0 0.08 0.11
SBUX 170818P00050000 P 08/18/17 50.0 0.14 0.16
SBUX 170818P00052500 P 08/18/17 52.5 0.24 0.26
SBUX 170818P00055000 P 08/18/17 55.0 0.45 0.47
SBUX 170818P00057500 P 08/18/17 57.5 0.85 0.88
SBUX 170818P00060000 P 08/18/17 60.0 1.59 1.65
SBUX 170818P00062500 P 08/18/17 62.5 2.78 2.82
SBUX 170818P00065000 P 08/18/17 65.0 4.45 4.60
SBUX 170818P00067500 P 08/18/17 67.5 6.40 6.80
SBUX 170818P00070000 P 08/18/17 70.0 7.70 10.10
SBUX 170915C00035000 C 09/15/17 35.0 24.65 28.00
SBUX 170915C00040000 C 09/15/17 40.0 19.70 22.95
SBUX 170915C00045000 C 09/15/17 45.0 15.20 17.75
SBUX 170915C00050000 C 09/15/17 50.0 10.90 11.65
SBUX 170915C00052500 C 09/15/17 52.5 8.40 9.40
SBUX 170915C00055000 C 09/15/17 55.0 6.75 6.90
SBUX 170915C00057500 C 09/15/17 57.5 4.70 4.85
SBUX 170915C00060000 C 09/15/17 60.0 3.00 3.10
SBUX 170915C00062500 C 09/15/17 62.5 1.67 1.74
SBUX 170915C00065000 C 09/15/17 65.0 0.84 0.90
SBUX 170915C00067500 C 09/15/17 67.5 0.36 0.41
SBUX 170915C00070000 C 09/15/17 70.0 0.13 0.18
SBUX 170915C00075000 C 09/15/17 75.0 0.01 0.04
SBUX 170915P00035000 P 09/15/17 35.0 0.01 0.03
SBUX 170915P00040000 P 09/15/17 40.0 0.03 0.06
SBUX 170915P00045000 P 09/15/17 45.0 0.09 0.11
SBUX 170915P00050000 P 09/15/17 50.0 0.22 0.26
SBUX 170915P00052500 P 09/15/17 52.5 0.36 0.41
SBUX 170915P00055000 P 09/15/17 55.0 0.61 0.68
SBUX 170915P00057500 P 09/15/17 57.5 1.07 1.14
SBUX 170915P00060000 P 09/15/17 60.0 1.84 1.93
SBUX 170915P00062500 P 09/15/17 62.5 3.00 3.15
SBUX 170915P00065000 P 09/15/17 65.0 4.65 4.80
SBUX 170915P00067500 P 09/15/17 67.5 6.50 6.85
SBUX 170915P00070000 P 09/15/17 70.0 8.20 10.00
SBUX 170915P00075000 P 09/15/17 75.0 12.80 15.60
SBUX 171020C00035000 C 10/20/17 35.0 24.65 28.20
SBUX 171020C00040000 C 10/20/17 40.0 20.05 22.95
SBUX 171020C00045000 C 10/20/17 45.0 15.25 18.00
SBUX 171020C00050000 C 10/20/17 50.0 10.90 11.95
SBUX 171020C00052500 C 10/20/17 52.5 9.05 9.40
SBUX 171020C00055000 C 10/20/17 55.0 7.00 7.20
SBUX 171020C00057500 C 10/20/17 57.5 5.05 5.20
SBUX 171020C00060000 C 10/20/17 60.0 3.40 3.50
SBUX 171020C00062500 C 10/20/17 62.5 2.06 2.14
SBUX 171020C00065000 C 10/20/17 65.0 1.10 1.21
SBUX 171020C00067500 C 10/20/17 67.5 0.57 0.63
SBUX 171020C00070000 C 10/20/17 70.0 0.24 0.30
SBUX 171020C00075000 C 10/20/17 75.0 0.03 0.07
SBUX 171020C00080000 C 10/20/17 80.0 0.00 0.03
SBUX 171020C00085000 C 10/20/17 85.0 0.00 0.02
SBUX 171020P00035000 P 10/20/17 35.0 0.04 0.07
SBUX 171020P00040000 P 10/20/17 40.0 0.08 0.12
SBUX 171020P00045000 P 10/20/17 45.0 0.16 0.20
SBUX 171020P00050000 P 10/20/17 50.0 0.34 0.39
SBUX 171020P00052500 P 10/20/17 52.5 0.52 0.58
SBUX 171020P00055000 P 10/20/17 55.0 0.83 0.90
SBUX 171020P00057500 P 10/20/17 57.5 1.35 1.43
SBUX 171020P00060000 P 10/20/17 60.0 2.16 2.25
SBUX 171020P00062500 P 10/20/17 62.5 3.30 3.45
SBUX 171020P00065000 P 10/20/17 65.0 4.85 5.05
SBUX 171020P00067500 P 10/20/17 67.5 6.80 7.00
SBUX 171020P00070000 P 10/20/17 70.0 8.50 10.50
SBUX 171020P00075000 P 10/20/17 75.0 12.60 15.40
SBUX 171020P00080000 P 10/20/17 80.0 17.45 20.50
SBUX 171020P00085000 P 10/20/17 85.0 22.50 25.65
SBUX 180119C00030000 C 01/19/18 30.0 29.70 33.70
SBUX 180119C00035000 C 01/19/18 35.0 25.05 28.80
SBUX 180119C00040000 C 01/19/18 40.0 20.05 23.55
SBUX 180119C00045000 C 01/19/18 45.0 15.15 17.20
SBUX 180119C00050000 C 01/19/18 50.0 11.55 12.30
SBUX 180119C00052500 C 01/19/18 52.5 9.75 10.00
SBUX 180119C00055000 C 01/19/18 55.0 7.75 7.95
SBUX 180119C00057500 C 01/19/18 57.5 5.90 6.05
SBUX 180119C00060000 C 01/19/18 60.0 4.35 4.50
SBUX 180119C00062500 C 01/19/18 62.5 3.05 3.15
SBUX 180119C00065000 C 01/19/18 65.0 2.03 2.12
SBUX 180119C00067500 C 01/19/18 67.5 1.28 1.36
SBUX 180119C00070000 C 01/19/18 70.0 0.78 0.85
SBUX 180119C00072500 C 01/19/18 72.5 0.45 0.52
SBUX 180119C00075000 C 01/19/18 75.0 0.26 0.31
SBUX 180119C00080000 C 01/19/18 80.0 0.08 0.12
SBUX 180119C00085000 C 01/19/18 85.0 0.02 0.06
SBUX 180119C00090000 C 01/19/18 90.0 0.00 0.04
SBUX 180119C00095000 C 01/19/18 95.0 0.00 0.02
SBUX 180119P00030000 P 01/19/18 30.0 0.08 0.14
SBUX 180119P00035000 P 01/19/18 35.0 0.15 0.20
SBUX 180119P00040000 P 01/19/18 40.0 0.23 0.31
SBUX 180119P00045000 P 01/19/18 45.0 0.44 0.51
SBUX 180119P00050000 P 01/19/18 50.0 0.80 0.88
SBUX 180119P00052500 P 01/19/18 52.5 1.10 1.17
SBUX 180119P00055000 P 01/19/18 55.0 1.58 1.65
SBUX 180119P00057500 P 01/19/18 57.5 2.21 2.31
SBUX 180119P00060000 P 01/19/18 60.0 3.10 3.25
SBUX 180119P00062500 P 01/19/18 62.5 4.30 4.40
SBUX 180119P00065000 P 01/19/18 65.0 5.75 5.95
SBUX 180119P00067500 P 01/19/18 67.5 7.50 7.65
SBUX 180119P00070000 P 01/19/18 70.0 9.50 9.70
SBUX 180119P00072500 P 01/19/18 72.5 11.55 13.45
SBUX 180119P00075000 P 01/19/18 75.0 13.15 16.50
SBUX 180119P00080000 P 01/19/18 80.0 17.35 21.50
SBUX 180119P00085000 P 01/19/18 85.0 22.45 26.45
SBUX 180119P00090000 P 01/19/18 90.0 27.35 31.40
SBUX 180119P00095000 P 01/19/18 95.0 32.35 36.40
SBUX 180615C00030000 C 06/15/18 30.0 28.85 33.50
SBUX 180615C00035000 C 06/15/18 35.0 24.00 28.70
SBUX 180615C00040000 C 06/15/18 40.0 19.35 23.85
SBUX 180615C00045000 C 06/15/18 45.0 16.65 17.55
SBUX 180615C00050000 C 06/15/18 50.0 12.60 12.85
SBUX 180615C00052500 C 06/15/18 52.5 10.55 10.80
SBUX 180615C00055000 C 06/15/18 55.0 8.75 8.95
SBUX 180615C00057500 C 06/15/18 57.5 7.05 7.25
SBUX 180615C00060000 C 06/15/18 60.0 5.55 5.75
SBUX 180615C00062500 C 06/15/18 62.5 4.25 4.45
SBUX 180615C00065000 C 06/15/18 65.0 3.25 3.35
SBUX 180615C00067500 C 06/15/18 67.5 2.33 2.46
SBUX 180615C00070000 C 06/15/18 70.0 1.64 1.76
SBUX 180615C00075000 C 06/15/18 75.0 0.78 0.87
SBUX 180615C00080000 C 06/15/18 80.0 0.31 0.43
SBUX 180615P00030000 P 06/15/18 30.0 0.26 0.30
SBUX 180615P00035000 P 06/15/18 35.0 0.36 0.44
SBUX 180615P00040000 P 06/15/18 40.0 0.58 0.66
SBUX 180615P00045000 P 06/15/18 45.0 0.94 1.05
SBUX 180615P00050000 P 06/15/18 50.0 1.57 1.69
SBUX 180615P00052500 P 06/15/18 52.5 2.05 2.18
SBUX 180615P00055000 P 06/15/18 55.0 2.65 2.80
SBUX 180615P00057500 P 06/15/18 57.5 3.45 3.60
SBUX 180615P00060000 P 06/15/18 60.0 4.40 4.55
SBUX 180615P00062500 P 06/15/18 62.5 5.55 5.80
SBUX 180615P00065000 P 06/15/18 65.0 6.95 7.20
SBUX 180615P00067500 P 06/15/18 67.5 8.55 8.80
SBUX 180615P00070000 P 06/15/18 70.0 10.35 10.60
SBUX 180615P00075000 P 06/15/18 75.0 14.45 14.70
SBUX 180615P00080000 P 06/15/18 80.0 17.95 21.30
SBUX 190118C00030000 C 01/18/19 30.0 30.90 33.50
SBUX 190118C00035000 C 01/18/19 35.0 24.00 28.80
SBUX 190118C00040000 C 01/18/19 40.0 19.50 23.90
SBUX 190118C00045000 C 01/18/19 45.0 17.45 18.10
SBUX 190118C00050000 C 01/18/19 50.0 13.65 14.05
SBUX 190118C00052500 C 01/18/19 52.5 11.40 12.75
SBUX 190118C00055000 C 01/18/19 55.0 10.10 10.50
SBUX 190118C00057500 C 01/18/19 57.5 8.45 8.90
SBUX 190118C00060000 C 01/18/19 60.0 7.05 7.40
SBUX 190118C00062500 C 01/18/19 62.5 5.75 6.05
SBUX 190118C00065000 C 01/18/19 65.0 4.65 4.95
SBUX 190118C00067500 C 01/18/19 67.5 3.70 4.00
SBUX 190118C00070000 C 01/18/19 70.0 2.91 3.10
SBUX 190118C00075000 C 01/18/19 75.0 1.70 1.89
SBUX 190118C00080000 C 01/18/19 80.0 1.06 1.14
SBUX 190118C00085000 C 01/18/19 85.0 0.45 0.74
SBUX 190118P00030000 P 01/18/19 30.0 0.50 0.55
SBUX 190118P00035000 P 01/18/19 35.0 0.75 0.85
SBUX 190118P00040000 P 01/18/19 40.0 1.11 1.27
SBUX 190118P00045000 P 01/18/19 45.0 1.72 1.87
SBUX 190118P00050000 P 01/18/19 50.0 2.65 2.79
SBUX 190118P00052500 P 01/18/19 52.5 3.20 3.40
SBUX 190118P00055000 P 01/18/19 55.0 3.85 4.10
SBUX 190118P00057500 P 01/18/19 57.5 4.75 5.00
SBUX 190118P00060000 P 01/18/19 60.0 5.75 6.00
SBUX 190118P00062500 P 01/18/19 62.5 6.90 7.20
SBUX 190118P00065000 P 01/18/19 65.0 8.20 8.50
SBUX 190118P00067500 P 01/18/19 67.5 9.70 10.00
SBUX 190118P00070000 P 01/18/19 70.0 11.35 11.70
SBUX 190118P00075000 P 01/18/19 75.0 15.05 16.00
SBUX 190118P00080000 P 01/18/19 80.0 19.30 19.75
SBUX 190118P00085000 P 01/18/19 85.0 23.10 25.80

OPRA data is delayed 15 minutes.