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 Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SBUX 150501C00039500 C 05/01/15 39.5 10.60 14.25
SBUX 150501C00040000 C 05/01/15 40.0 10.00 13.50
SBUX 150501C00040500 C 05/01/15 40.5 9.00 13.55
SBUX 150501C00041000 C 05/01/15 41.0 8.90 12.95
SBUX 150501C00041500 C 05/01/15 41.5 8.70 12.05
SBUX 150501C00041750 C 05/01/15 41.8 8.40 10.30
SBUX 150501C00042000 C 05/01/15 42.0 8.35 10.00
SBUX 150501C00042250 C 05/01/15 42.3 7.80 11.25
SBUX 150501C00042500 C 05/01/15 42.5 7.35 9.60
SBUX 150501C00042750 C 05/01/15 42.8 7.25 9.35
SBUX 150501C00043000 C 05/01/15 43.0 8.20 9.70
SBUX 150501C00043250 C 05/01/15 43.3 7.30 9.15
SBUX 150501C00043500 C 05/01/15 43.5 6.65 8.95
SBUX 150501C00043750 C 05/01/15 43.8 6.95 8.65
SBUX 150501C00044000 C 05/01/15 44.0 6.50 8.25
SBUX 150501C00044250 C 05/01/15 44.3 6.25 8.15
SBUX 150501C00044500 C 05/01/15 44.5 6.05 7.45
SBUX 150501C00044750 C 05/01/15 44.8 5.80 7.30
SBUX 150501C00045000 C 05/01/15 45.0 6.60 7.05
SBUX 150501C00045250 C 05/01/15 45.3 5.30 6.90
SBUX 150501C00045500 C 05/01/15 45.5 5.05 6.65
SBUX 150501C00045750 C 05/01/15 45.8 4.80 6.40
SBUX 150501C00046000 C 05/01/15 46.0 5.10 6.15
SBUX 150501C00046250 C 05/01/15 46.3 5.50 5.75
SBUX 150501C00046500 C 05/01/15 46.5 5.10 5.55
SBUX 150501C00046750 C 05/01/15 46.8 3.80 5.30
SBUX 150501C00047000 C 05/01/15 47.0 4.65 5.00
SBUX 150501C00047250 C 05/01/15 47.3 4.50 4.75
SBUX 150501C00047500 C 05/01/15 47.5 4.25 4.45
SBUX 150501C00047750 C 05/01/15 47.8 3.95 4.40
SBUX 150501C00048000 C 05/01/15 48.0 3.75 4.00
SBUX 150501C00048250 C 05/01/15 48.3 3.55 3.80
SBUX 150501C00048500 C 05/01/15 48.5 3.20 3.50
SBUX 150501C00048750 C 05/01/15 48.8 3.00 3.30
SBUX 150501C00049000 C 05/01/15 49.0 2.80 2.97
SBUX 150501C00049250 C 05/01/15 49.3 2.56 2.72
SBUX 150501C00049500 C 05/01/15 49.5 2.19 2.49
SBUX 150501C00049750 C 05/01/15 49.8 2.06 2.27
SBUX 150501C00050000 C 05/01/15 50.0 1.84 1.95
SBUX 150501C00050500 C 05/01/15 50.5 1.40 1.51
SBUX 150501C00051000 C 05/01/15 51.0 0.99 1.10
SBUX 150501C00051500 C 05/01/15 51.5 0.64 0.73
SBUX 150501C00052000 C 05/01/15 52.0 0.38 0.43
SBUX 150501C00052500 C 05/01/15 52.5 0.20 0.25
SBUX 150501C00053000 C 05/01/15 53.0 0.09 0.13
SBUX 150501C00053500 C 05/01/15 53.5 0.03 0.08
SBUX 150501C00054000 C 05/01/15 54.0 0.01 0.05
SBUX 150501C00054500 C 05/01/15 54.5 0.00 0.06
SBUX 150501C00055000 C 05/01/15 55.0 0.00 0.07
SBUX 150501C00055500 C 05/01/15 55.5 0.00 0.11
SBUX 150501C00056000 C 05/01/15 56.0 0.00 0.14
SBUX 150501C00056500 C 05/01/15 56.5 0.00 0.13
SBUX 150501C00057000 C 05/01/15 57.0 0.00 0.13
SBUX 150501C00057500 C 05/01/15 57.5 0.00 0.12
SBUX 150501C00060000 C 05/01/15 60.0 0.00 0.09
SBUX 150501C00062500 C 05/01/15 62.5 0.00 0.13
SBUX 150501C00065000 C 05/01/15 65.0 0.00 0.13
SBUX 150501C00067500 C 05/01/15 67.5 0.00 0.13
SBUX 150501P00039500 P 05/01/15 39.5 0.00 0.13
SBUX 150501P00040000 P 05/01/15 40.0 0.00 0.02
SBUX 150501P00040500 P 05/01/15 40.5 0.00 0.13
SBUX 150501P00041000 P 05/01/15 41.0 0.00 0.13
SBUX 150501P00041500 P 05/01/15 41.5 0.00 0.13
SBUX 150501P00041750 P 05/01/15 41.8 0.00 0.12
SBUX 150501P00042000 P 05/01/15 42.0 0.00 0.01
SBUX 150501P00042250 P 05/01/15 42.3 0.00 0.12
SBUX 150501P00042500 P 05/01/15 42.5 0.00 0.12
SBUX 150501P00042750 P 05/01/15 42.8 0.00 0.10
SBUX 150501P00043000 P 05/01/15 43.0 0.00 0.12
SBUX 150501P00043250 P 05/01/15 43.3 0.00 0.12
SBUX 150501P00043500 P 05/01/15 43.5 0.00 0.12
SBUX 150501P00043750 P 05/01/15 43.8 0.00 0.09
SBUX 150501P00044000 P 05/01/15 44.0 0.00 0.10
SBUX 150501P00044250 P 05/01/15 44.3 0.00 0.12
SBUX 150501P00044500 P 05/01/15 44.5 0.00 0.12
SBUX 150501P00044750 P 05/01/15 44.8 0.00 0.12
SBUX 150501P00045000 P 05/01/15 45.0 0.00 0.01
SBUX 150501P00045250 P 05/01/15 45.3 0.00 0.07
SBUX 150501P00045500 P 05/01/15 45.5 0.01 0.03
SBUX 150501P00045750 P 05/01/15 45.8 0.00 0.08
SBUX 150501P00046000 P 05/01/15 46.0 0.01 0.02
SBUX 150501P00046250 P 05/01/15 46.3 0.00 0.08
SBUX 150501P00046500 P 05/01/15 46.5 0.00 0.05
SBUX 150501P00046750 P 05/01/15 46.8 0.00 0.04
SBUX 150501P00047000 P 05/01/15 47.0 0.01 0.03
SBUX 150501P00047250 P 05/01/15 47.3 0.00 0.05
SBUX 150501P00047500 P 05/01/15 47.5 0.00 0.07
SBUX 150501P00047750 P 05/01/15 47.8 0.00 0.08
SBUX 150501P00048000 P 05/01/15 48.0 0.00 0.04
SBUX 150501P00048250 P 05/01/15 48.3 0.00 0.12
SBUX 150501P00048500 P 05/01/15 48.5 0.01 0.03
SBUX 150501P00048750 P 05/01/15 48.8 0.02 0.08
SBUX 150501P00049000 P 05/01/15 49.0 0.01 0.07
SBUX 150501P00049250 P 05/01/15 49.3 0.02 0.09
SBUX 150501P00049500 P 05/01/15 49.5 0.02 0.08
SBUX 150501P00049750 P 05/01/15 49.8 0.03 0.12
SBUX 150501P00050000 P 05/01/15 50.0 0.05 0.09
SBUX 150501P00050500 P 05/01/15 50.5 0.09 0.12
SBUX 150501P00051000 P 05/01/15 51.0 0.17 0.20
SBUX 150501P00051500 P 05/01/15 51.5 0.31 0.36
SBUX 150501P00052000 P 05/01/15 52.0 0.52 0.60
SBUX 150501P00052500 P 05/01/15 52.5 0.84 0.93
SBUX 150501P00053000 P 05/01/15 53.0 1.17 1.31
SBUX 150501P00053500 P 05/01/15 53.5 1.28 1.88
SBUX 150501P00054000 P 05/01/15 54.0 1.92 2.36
SBUX 150501P00054500 P 05/01/15 54.5 2.35 2.91
SBUX 150501P00055000 P 05/01/15 55.0 2.67 3.40
SBUX 150501P00055500 P 05/01/15 55.5 3.20 3.95
SBUX 150501P00056000 P 05/01/15 56.0 3.30 4.45
SBUX 150501P00056500 P 05/01/15 56.5 3.50 4.95
SBUX 150501P00057000 P 05/01/15 57.0 4.30 5.75
SBUX 150501P00057500 P 05/01/15 57.5 4.20 6.00
SBUX 150501P00060000 P 05/01/15 60.0 6.00 8.50
SBUX 150501P00062500 P 05/01/15 62.5 8.35 11.40
SBUX 150501P00065000 P 05/01/15 65.0 11.40 14.20
SBUX 150501P00067500 P 05/01/15 67.5 13.95 16.70
SBUX 150508C00040000 C 05/08/15 40.0 9.80 13.65
SBUX 150508C00042000 C 05/08/15 42.0 8.20 11.65
SBUX 150508C00042500 C 05/08/15 42.5 7.60 11.20
SBUX 150508C00042750 C 05/08/15 42.8 7.10 10.95
SBUX 150508C00043000 C 05/08/15 43.0 7.05 9.05
SBUX 150508C00043250 C 05/08/15 43.3 7.30 8.75
SBUX 150508C00043500 C 05/08/15 43.5 7.05 8.55
SBUX 150508C00043750 C 05/08/15 43.8 6.80 8.65
SBUX 150508C00044000 C 05/08/15 44.0 6.55 8.40
SBUX 150508C00044250 C 05/08/15 44.3 6.30 8.15
SBUX 150508C00044500 C 05/08/15 44.5 6.05 7.70
SBUX 150508C00044750 C 05/08/15 44.8 5.80 7.45
SBUX 150508C00045000 C 05/08/15 45.0 6.10 7.20
SBUX 150508C00045250 C 05/08/15 45.3 5.30 6.95
SBUX 150508C00045500 C 05/08/15 45.5 5.95 6.50
SBUX 150508C00045750 C 05/08/15 45.8 4.80 6.45
SBUX 150508C00046000 C 05/08/15 46.0 5.20 5.95
SBUX 150508C00046250 C 05/08/15 46.3 5.45 5.70
SBUX 150508C00046500 C 05/08/15 46.5 5.15 5.55
SBUX 150508C00046750 C 05/08/15 46.8 3.85 5.45
SBUX 150508C00047000 C 05/08/15 47.0 4.10 5.20
SBUX 150508C00047250 C 05/08/15 47.3 3.75 4.80
SBUX 150508C00047500 C 05/08/15 47.5 3.65 4.70
SBUX 150508C00047750 C 05/08/15 47.8 3.85 4.25
SBUX 150508C00048000 C 05/08/15 48.0 3.65 4.00
SBUX 150508C00048250 C 05/08/15 48.3 3.25 3.75
SBUX 150508C00048500 C 05/08/15 48.5 3.30 3.50
SBUX 150508C00048750 C 05/08/15 48.8 3.05 3.25
SBUX 150508C00049000 C 05/08/15 49.0 2.23 3.10
SBUX 150508C00049250 C 05/08/15 49.3 2.24 2.77
SBUX 150508C00049500 C 05/08/15 49.5 2.26 2.52
SBUX 150508C00049750 C 05/08/15 49.8 2.12 2.29
SBUX 150508C00050000 C 05/08/15 50.0 1.90 2.06
SBUX 150508C00050500 C 05/08/15 50.5 1.29 1.71
SBUX 150508C00051000 C 05/08/15 51.0 1.13 1.22
SBUX 150508C00051500 C 05/08/15 51.5 0.80 0.92
SBUX 150508C00052000 C 05/08/15 52.0 0.55 0.61
SBUX 150508C00052500 C 05/08/15 52.5 0.36 0.40
SBUX 150508C00053000 C 05/08/15 53.0 0.22 0.27
SBUX 150508C00053500 C 05/08/15 53.5 0.12 0.17
SBUX 150508C00054000 C 05/08/15 54.0 0.00 0.16
SBUX 150508C00054500 C 05/08/15 54.5 0.03 0.12
SBUX 150508C00055000 C 05/08/15 55.0 0.00 0.09
SBUX 150508C00055500 C 05/08/15 55.5 0.00 0.11
SBUX 150508C00056000 C 05/08/15 56.0 0.00 0.17
SBUX 150508C00056500 C 05/08/15 56.5 0.00 0.50
SBUX 150508C00057000 C 05/08/15 57.0 0.00 0.09
SBUX 150508C00057500 C 05/08/15 57.5 0.00 0.12
SBUX 150508P00040000 P 05/08/15 40.0 0.00 0.12
SBUX 150508P00042000 P 05/08/15 42.0 0.00 0.50
SBUX 150508P00042500 P 05/08/15 42.5 0.00 0.13
SBUX 150508P00042750 P 05/08/15 42.8 0.00 0.50
SBUX 150508P00043000 P 05/08/15 43.0 0.00 0.50
SBUX 150508P00043250 P 05/08/15 43.3 0.00 0.50
SBUX 150508P00043500 P 05/08/15 43.5 0.00 0.50
SBUX 150508P00043750 P 05/08/15 43.8 0.00 0.13
SBUX 150508P00044000 P 05/08/15 44.0 0.00 0.50
SBUX 150508P00044250 P 05/08/15 44.3 0.00 0.50
SBUX 150508P00044500 P 05/08/15 44.5 0.00 0.50
SBUX 150508P00044750 P 05/08/15 44.8 0.00 0.50
SBUX 150508P00045000 P 05/08/15 45.0 0.00 0.07
SBUX 150508P00045250 P 05/08/15 45.3 0.00 0.50
SBUX 150508P00045500 P 05/08/15 45.5 0.00 0.50
SBUX 150508P00045750 P 05/08/15 45.8 0.00 0.50
SBUX 150508P00046000 P 05/08/15 46.0 0.00 0.09
SBUX 150508P00046250 P 05/08/15 46.3 0.00 0.14
SBUX 150508P00046500 P 05/08/15 46.5 0.00 0.06
SBUX 150508P00046750 P 05/08/15 46.8 0.00 0.10
SBUX 150508P00047000 P 05/08/15 47.0 0.00 0.06
SBUX 150508P00047250 P 05/08/15 47.3 0.00 0.13
SBUX 150508P00047500 P 05/08/15 47.5 0.02 0.11
SBUX 150508P00047750 P 05/08/15 47.8 0.00 0.37
SBUX 150508P00048000 P 05/08/15 48.0 0.03 0.10
SBUX 150508P00048250 P 05/08/15 48.3 0.03 0.14
SBUX 150508P00048500 P 05/08/15 48.5 0.03 0.13
SBUX 150508P00048750 P 05/08/15 48.8 0.05 0.15
SBUX 150508P00049000 P 05/08/15 49.0 0.08 0.13
SBUX 150508P00049250 P 05/08/15 49.3 0.08 0.13
SBUX 150508P00049500 P 05/08/15 49.5 0.00 0.20
SBUX 150508P00049750 P 05/08/15 49.8 0.14 0.17
SBUX 150508P00050000 P 05/08/15 50.0 0.16 0.21
SBUX 150508P00050500 P 05/08/15 50.5 0.25 0.30
SBUX 150508P00051000 P 05/08/15 51.0 0.38 0.45
SBUX 150508P00051500 P 05/08/15 51.5 0.56 0.64
SBUX 150508P00052000 P 05/08/15 52.0 0.82 0.90
SBUX 150508P00052500 P 05/08/15 52.5 1.11 1.21
SBUX 150508P00053000 P 05/08/15 53.0 1.28 1.58
SBUX 150508P00053500 P 05/08/15 53.5 1.79 2.10
SBUX 150508P00054000 P 05/08/15 54.0 1.44 3.55
SBUX 150508P00054500 P 05/08/15 54.5 2.54 3.40
SBUX 150508P00055000 P 05/08/15 55.0 3.05 3.70
SBUX 150508P00055500 P 05/08/15 55.5 3.50 5.20
SBUX 150508P00056000 P 05/08/15 56.0 4.00 5.65
SBUX 150508P00056500 P 05/08/15 56.5 4.50 6.15
SBUX 150508P00057000 P 05/08/15 57.0 5.00 6.70
SBUX 150508P00057500 P 05/08/15 57.5 4.75 8.05
SBUX 150515C00025000 C 05/15/15 25.0 24.65 29.05
SBUX 150515C00027500 C 05/15/15 27.5 22.40 26.40
SBUX 150515C00030000 C 05/15/15 30.0 19.50 24.20
SBUX 150515C00032500 C 05/15/15 32.5 17.35 21.40
SBUX 150515C00035000 C 05/15/15 35.0 16.60 17.15
SBUX 150515C00037500 C 05/15/15 37.5 14.10 14.65
SBUX 150515C00040000 C 05/15/15 40.0 11.75 11.95
SBUX 150515C00040500 C 05/15/15 40.5 9.80 11.60
SBUX 150515C00041000 C 05/15/15 41.0 10.60 11.00
SBUX 150515C00041500 C 05/15/15 41.5 9.05 10.60
SBUX 150515C00042000 C 05/15/15 42.0 9.25 9.95
SBUX 150515C00042500 C 05/15/15 42.5 9.25 9.50
SBUX 150515C00043000 C 05/15/15 43.0 8.75 8.95
SBUX 150515C00043500 C 05/15/15 43.5 7.45 8.65
SBUX 150515C00043750 C 05/15/15 43.8 7.60 8.30
SBUX 150515C00044000 C 05/15/15 44.0 7.65 8.00
SBUX 150515C00044500 C 05/15/15 44.5 6.10 7.65
SBUX 150515C00045000 C 05/15/15 45.0 6.80 6.95
SBUX 150515C00045500 C 05/15/15 45.5 5.10 6.65
SBUX 150515C00046000 C 05/15/15 46.0 5.75 6.00
SBUX 150515C00046250 C 05/15/15 46.3 5.55 5.65
SBUX 150515C00046500 C 05/15/15 46.5 5.25 5.50
SBUX 150515C00047000 C 05/15/15 47.0 4.80 4.95
SBUX 150515C00047500 C 05/15/15 47.5 4.30 4.45
SBUX 150515C00048000 C 05/15/15 48.0 3.80 4.00
SBUX 150515C00048500 C 05/15/15 48.5 3.35 3.50
SBUX 150515C00048750 C 05/15/15 48.8 3.10 3.20
SBUX 150515C00049000 C 05/15/15 49.0 2.88 3.00
SBUX 150515C00049500 C 05/15/15 49.5 2.44 2.56
SBUX 150515C00050000 C 05/15/15 50.0 2.00 2.11
SBUX 150515C00050500 C 05/15/15 50.5 1.60 1.72
SBUX 150515C00051000 C 05/15/15 51.0 1.25 1.35
SBUX 150515C00051500 C 05/15/15 51.5 0.94 1.00
SBUX 150515C00052000 C 05/15/15 52.0 0.69 0.74
SBUX 150515C00052500 C 05/15/15 52.5 0.48 0.53
SBUX 150515C00053000 C 05/15/15 53.0 0.32 0.35
SBUX 150515C00053500 C 05/15/15 53.5 0.21 0.25
SBUX 150515C00054000 C 05/15/15 54.0 0.13 0.17
SBUX 150515C00054500 C 05/15/15 54.5 0.08 0.13
SBUX 150515C00055000 C 05/15/15 55.0 0.05 0.08
SBUX 150515C00055500 C 05/15/15 55.5 0.03 0.06
SBUX 150515C00057500 C 05/15/15 57.5 0.00 0.03
SBUX 150515C00060000 C 05/15/15 60.0 0.00 0.03
SBUX 150515C00062500 C 05/15/15 62.5 0.00 0.02
SBUX 150515C00065000 C 05/15/15 65.0 0.00 0.02
SBUX 150515C00067500 C 05/15/15 67.5 0.00 0.02
SBUX 150515C00070000 C 05/15/15 70.0 0.00 0.02
SBUX 150515C00072500 C 05/15/15 72.5 0.00 0.02
SBUX 150515P00025000 P 05/15/15 25.0 0.00 0.02
SBUX 150515P00027500 P 05/15/15 27.5 0.00 0.02
SBUX 150515P00030000 P 05/15/15 30.0 0.00 0.02
SBUX 150515P00032500 P 05/15/15 32.5 0.00 0.02
SBUX 150515P00035000 P 05/15/15 35.0 0.00 0.02
SBUX 150515P00037500 P 05/15/15 37.5 0.00 0.02
SBUX 150515P00040000 P 05/15/15 40.0 0.00 0.02
SBUX 150515P00040500 P 05/15/15 40.5 0.00 0.03
SBUX 150515P00041000 P 05/15/15 41.0 0.00 0.03
SBUX 150515P00041500 P 05/15/15 41.5 0.00 0.03
SBUX 150515P00042000 P 05/15/15 42.0 0.00 0.03
SBUX 150515P00042500 P 05/15/15 42.5 0.00 0.03
SBUX 150515P00043000 P 05/15/15 43.0 0.00 0.04
SBUX 150515P00043500 P 05/15/15 43.5 0.00 0.04
SBUX 150515P00043750 P 05/15/15 43.8 0.00 0.02
SBUX 150515P00044000 P 05/15/15 44.0 0.00 0.03
SBUX 150515P00044500 P 05/15/15 44.5 0.01 0.05
SBUX 150515P00045000 P 05/15/15 45.0 0.03 0.04
SBUX 150515P00045500 P 05/15/15 45.5 0.02 0.05
SBUX 150515P00046000 P 05/15/15 46.0 0.02 0.05
SBUX 150515P00046250 P 05/15/15 46.3 0.04 0.06
SBUX 150515P00046500 P 05/15/15 46.5 0.03 0.05
SBUX 150515P00047000 P 05/15/15 47.0 0.05 0.06
SBUX 150515P00047500 P 05/15/15 47.5 0.05 0.08
SBUX 150515P00048000 P 05/15/15 48.0 0.07 0.11
SBUX 150515P00048500 P 05/15/15 48.5 0.09 0.13
SBUX 150515P00048750 P 05/15/15 48.8 0.11 0.14
SBUX 150515P00049000 P 05/15/15 49.0 0.13 0.16
SBUX 150515P00049500 P 05/15/15 49.5 0.20 0.22
SBUX 150515P00050000 P 05/15/15 50.0 0.28 0.31
SBUX 150515P00050500 P 05/15/15 50.5 0.39 0.43
SBUX 150515P00051000 P 05/15/15 51.0 0.53 0.58
SBUX 150515P00051500 P 05/15/15 51.5 0.73 0.78
SBUX 150515P00052000 P 05/15/15 52.0 0.96 1.03
SBUX 150515P00052500 P 05/15/15 52.5 1.27 1.35
SBUX 150515P00053000 P 05/15/15 53.0 1.61 1.68
SBUX 150515P00053500 P 05/15/15 53.5 1.92 2.08
SBUX 150515P00054000 P 05/15/15 54.0 2.22 2.65
SBUX 150515P00054500 P 05/15/15 54.5 2.62 3.15
SBUX 150515P00055000 P 05/15/15 55.0 3.10 3.65
SBUX 150515P00055500 P 05/15/15 55.5 3.55 4.55
SBUX 150515P00057500 P 05/15/15 57.5 5.55 7.15
SBUX 150515P00060000 P 05/15/15 60.0 7.75 10.00
SBUX 150515P00062500 P 05/15/15 62.5 9.05 13.05
SBUX 150515P00065000 P 05/15/15 65.0 11.00 15.65
SBUX 150515P00067500 P 05/15/15 67.5 13.85 17.90
SBUX 150515P00070000 P 05/15/15 70.0 16.45 20.20
SBUX 150515P00072500 P 05/15/15 72.5 19.00 22.75
SBUX 150522C00037500 C 05/22/15 37.5 12.15 16.60
SBUX 150522C00040000 C 05/22/15 40.0 10.05 13.65
SBUX 150522C00042500 C 05/22/15 42.5 8.10 11.10
SBUX 150522C00042750 C 05/22/15 42.8 6.80 11.25
SBUX 150522C00043000 C 05/22/15 43.0 7.55 9.20
SBUX 150522C00043250 C 05/22/15 43.3 7.25 9.75
SBUX 150522C00043500 C 05/22/15 43.5 6.75 8.70
SBUX 150522C00043750 C 05/22/15 43.8 7.35 8.75
SBUX 150522C00044000 C 05/22/15 44.0 7.10 8.40
SBUX 150522C00044250 C 05/22/15 44.3 6.30 8.15
SBUX 150522C00044500 C 05/22/15 44.5 6.05 7.70
SBUX 150522C00044750 C 05/22/15 44.8 5.80 7.45
SBUX 150522C00045000 C 05/22/15 45.0 6.60 7.15
SBUX 150522C00045250 C 05/22/15 45.3 5.85 6.85
SBUX 150522C00045500 C 05/22/15 45.5 5.60 6.65
SBUX 150522C00045750 C 05/22/15 45.8 5.35 6.35
SBUX 150522C00046000 C 05/22/15 46.0 4.60 6.20
SBUX 150522C00046250 C 05/22/15 46.3 4.35 5.95
SBUX 150522C00046500 C 05/22/15 46.5 5.25 5.70
SBUX 150522C00046750 C 05/22/15 46.8 3.85 5.45
SBUX 150522C00047000 C 05/22/15 47.0 3.80 5.20
SBUX 150522C00047250 C 05/22/15 47.3 4.50 4.95
SBUX 150522C00047500 C 05/22/15 47.5 4.25 4.65
SBUX 150522C00047750 C 05/22/15 47.8 4.05 4.35
SBUX 150522C00048000 C 05/22/15 48.0 3.85 4.10
SBUX 150522C00048250 C 05/22/15 48.3 3.35 4.00
SBUX 150522C00048500 C 05/22/15 48.5 3.35 3.60
SBUX 150522C00048750 C 05/22/15 48.8 3.05 3.45
SBUX 150522C00049000 C 05/22/15 49.0 2.90 3.15
SBUX 150522C00049250 C 05/22/15 49.3 2.70 2.89
SBUX 150522C00049500 C 05/22/15 49.5 2.47 2.68
SBUX 150522C00049750 C 05/22/15 49.8 2.26 2.47
SBUX 150522C00050000 C 05/22/15 50.0 2.07 2.20
SBUX 150522C00050500 C 05/22/15 50.5 1.69 1.87
SBUX 150522C00051000 C 05/22/15 51.0 1.35 1.52
SBUX 150522C00051500 C 05/22/15 51.5 1.06 1.13
SBUX 150522C00052000 C 05/22/15 52.0 0.80 0.87
SBUX 150522C00052500 C 05/22/15 52.5 0.59 0.65
SBUX 150522C00053000 C 05/22/15 53.0 0.43 0.48
SBUX 150522C00053500 C 05/22/15 53.5 0.29 0.35
SBUX 150522C00054000 C 05/22/15 54.0 0.20 0.25
SBUX 150522C00054500 C 05/22/15 54.5 0.14 0.17
SBUX 150522C00055000 C 05/22/15 55.0 0.09 0.13
SBUX 150522C00055500 C 05/22/15 55.5 0.04 0.10
SBUX 150522C00056000 C 05/22/15 56.0 0.03 0.07
SBUX 150522C00056500 C 05/22/15 56.5 0.01 0.05
SBUX 150522C00057000 C 05/22/15 57.0 0.01 0.04
SBUX 150522C00057500 C 05/22/15 57.5 0.00 0.04
SBUX 150522P00037500 P 05/22/15 37.5 0.00 0.03
SBUX 150522P00040000 P 05/22/15 40.0 0.00 0.03
SBUX 150522P00042500 P 05/22/15 42.5 0.00 0.04
SBUX 150522P00042750 P 05/22/15 42.8 0.00 0.04
SBUX 150522P00043000 P 05/22/15 43.0 0.01 0.04
SBUX 150522P00043250 P 05/22/15 43.3 0.01 0.04
SBUX 150522P00043500 P 05/22/15 43.5 0.01 0.05
SBUX 150522P00043750 P 05/22/15 43.8 0.01 0.05
SBUX 150522P00044000 P 05/22/15 44.0 0.01 0.05
SBUX 150522P00044250 P 05/22/15 44.3 0.01 0.05
SBUX 150522P00044500 P 05/22/15 44.5 0.01 0.06
SBUX 150522P00044750 P 05/22/15 44.8 0.02 0.06
SBUX 150522P00045000 P 05/22/15 45.0 0.02 0.06
SBUX 150522P00045250 P 05/22/15 45.3 0.02 0.07
SBUX 150522P00045500 P 05/22/15 45.5 0.03 0.08
SBUX 150522P00045750 P 05/22/15 45.8 0.03 0.08
SBUX 150522P00046000 P 05/22/15 46.0 0.03 0.09
SBUX 150522P00046250 P 05/22/15 46.3 0.04 0.10
SBUX 150522P00046500 P 05/22/15 46.5 0.05 0.11
SBUX 150522P00046750 P 05/22/15 46.8 0.06 0.12
SBUX 150522P00047000 P 05/22/15 47.0 0.06 0.13
SBUX 150522P00047250 P 05/22/15 47.3 0.07 0.14
SBUX 150522P00047500 P 05/22/15 47.5 0.08 0.13
SBUX 150522P00047750 P 05/22/15 47.8 0.09 0.14
SBUX 150522P00048000 P 05/22/15 48.0 0.11 0.14
SBUX 150522P00048250 P 05/22/15 48.3 0.13 0.15
SBUX 150522P00048500 P 05/22/15 48.5 0.15 0.18
SBUX 150522P00048750 P 05/22/15 48.8 0.15 0.25
SBUX 150522P00049000 P 05/22/15 49.0 0.20 0.23
SBUX 150522P00049250 P 05/22/15 49.3 0.23 0.27
SBUX 150522P00049500 P 05/22/15 49.5 0.27 0.31
SBUX 150522P00049750 P 05/22/15 49.8 0.32 0.35
SBUX 150522P00050000 P 05/22/15 50.0 0.37 0.41
SBUX 150522P00050500 P 05/22/15 50.5 0.49 0.53
SBUX 150522P00051000 P 05/22/15 51.0 0.64 0.70
SBUX 150522P00051500 P 05/22/15 51.5 0.84 0.90
SBUX 150522P00052000 P 05/22/15 52.0 1.09 1.15
SBUX 150522P00052500 P 05/22/15 52.5 1.34 1.46
SBUX 150522P00053000 P 05/22/15 53.0 1.69 1.81
SBUX 150522P00053500 P 05/22/15 53.5 1.99 2.20
SBUX 150522P00054000 P 05/22/15 54.0 2.41 2.60
SBUX 150522P00054500 P 05/22/15 54.5 2.66 3.20
SBUX 150522P00055000 P 05/22/15 55.0 3.10 3.75
SBUX 150522P00055500 P 05/22/15 55.5 3.55 4.30
SBUX 150522P00056000 P 05/22/15 56.0 4.05 5.15
SBUX 150522P00056500 P 05/22/15 56.5 4.50 5.65
SBUX 150522P00057000 P 05/22/15 57.0 5.00 6.15
SBUX 150522P00057500 P 05/22/15 57.5 5.50 6.65
SBUX 150529C00040000 C 05/29/15 40.0 9.50 14.05
SBUX 150529C00041000 C 05/29/15 41.0 8.50 13.00
SBUX 150529C00042000 C 05/29/15 42.0 7.55 12.00
SBUX 150529C00042500 C 05/29/15 42.5 7.75 10.95
SBUX 150529C00043000 C 05/29/15 43.0 7.00 10.85
SBUX 150529C00043500 C 05/29/15 43.5 7.05 8.60
SBUX 150529C00044000 C 05/29/15 44.0 6.55 8.40
SBUX 150529C00044500 C 05/29/15 44.5 7.15 7.70
SBUX 150529C00045000 C 05/29/15 45.0 5.55 7.20
SBUX 150529C00045500 C 05/29/15 45.5 5.10 6.70
SBUX 150529C00046000 C 05/29/15 46.0 4.60 6.20
SBUX 150529C00046500 C 05/29/15 46.5 4.10 5.70
SBUX 150529C00047000 C 05/29/15 47.0 4.15 5.20
SBUX 150529C00047500 C 05/29/15 47.5 4.30 4.65
SBUX 150529C00048000 C 05/29/15 48.0 3.80 4.05
SBUX 150529C00048500 C 05/29/15 48.5 3.35 3.65
SBUX 150529C00049000 C 05/29/15 49.0 2.94 3.10
SBUX 150529C00049500 C 05/29/15 49.5 2.52 2.67
SBUX 150529C00050000 C 05/29/15 50.0 2.14 2.24
SBUX 150529C00050500 C 05/29/15 50.5 1.74 1.93
SBUX 150529C00051000 C 05/29/15 51.0 1.44 1.60
SBUX 150529C00051500 C 05/29/15 51.5 1.15 1.23
SBUX 150529C00052000 C 05/29/15 52.0 0.89 0.94
SBUX 150529C00052500 C 05/29/15 52.5 0.68 0.74
SBUX 150529C00053000 C 05/29/15 53.0 0.50 0.55
SBUX 150529C00053500 C 05/29/15 53.5 0.36 0.40
SBUX 150529C00054000 C 05/29/15 54.0 0.26 0.29
SBUX 150529C00054500 C 05/29/15 54.5 0.18 0.21
SBUX 150529C00055000 C 05/29/15 55.0 0.12 0.16
SBUX 150529C00055500 C 05/29/15 55.5 0.06 0.13
SBUX 150529C00056000 C 05/29/15 56.0 0.04 0.09
SBUX 150529C00056500 C 05/29/15 56.5 0.03 0.07
SBUX 150529C00057000 C 05/29/15 57.0 0.01 0.05
SBUX 150529C00057500 C 05/29/15 57.5 0.01 0.04
SBUX 150529P00040000 P 05/29/15 40.0 0.00 0.03
SBUX 150529P00041000 P 05/29/15 41.0 0.00 0.04
SBUX 150529P00042000 P 05/29/15 42.0 0.01 0.04
SBUX 150529P00042500 P 05/29/15 42.5 0.01 0.05
SBUX 150529P00043000 P 05/29/15 43.0 0.01 0.05
SBUX 150529P00043500 P 05/29/15 43.5 0.01 0.05
SBUX 150529P00044000 P 05/29/15 44.0 0.02 0.05
SBUX 150529P00044500 P 05/29/15 44.5 0.02 0.07
SBUX 150529P00045000 P 05/29/15 45.0 0.03 0.08
SBUX 150529P00045500 P 05/29/15 45.5 0.04 0.10
SBUX 150529P00046000 P 05/29/15 46.0 0.05 0.10
SBUX 150529P00046500 P 05/29/15 46.5 0.06 0.13
SBUX 150529P00047000 P 05/29/15 47.0 0.08 0.13
SBUX 150529P00047500 P 05/29/15 47.5 0.11 0.14
SBUX 150529P00048000 P 05/29/15 48.0 0.14 0.17
SBUX 150529P00048500 P 05/29/15 48.5 0.18 0.29
SBUX 150529P00049000 P 05/29/15 49.0 0.26 0.29
SBUX 150529P00049500 P 05/29/15 49.5 0.34 0.37
SBUX 150529P00050000 P 05/29/15 50.0 0.45 0.48
SBUX 150529P00050500 P 05/29/15 50.5 0.57 0.62
SBUX 150529P00051000 P 05/29/15 51.0 0.74 0.79
SBUX 150529P00051500 P 05/29/15 51.5 0.93 1.00
SBUX 150529P00052000 P 05/29/15 52.0 1.18 1.24
SBUX 150529P00052500 P 05/29/15 52.5 1.42 1.54
SBUX 150529P00053000 P 05/29/15 53.0 1.75 1.87
SBUX 150529P00053500 P 05/29/15 53.5 2.05 2.28
SBUX 150529P00054000 P 05/29/15 54.0 2.46 2.65
SBUX 150529P00054500 P 05/29/15 54.5 2.90 3.10
SBUX 150529P00055000 P 05/29/15 55.0 2.96 3.75
SBUX 150529P00055500 P 05/29/15 55.5 3.55 4.05
SBUX 150529P00056000 P 05/29/15 56.0 4.05 4.60
SBUX 150529P00056500 P 05/29/15 56.5 4.50 6.15
SBUX 150529P00057000 P 05/29/15 57.0 5.00 6.65
SBUX 150529P00057500 P 05/29/15 57.5 5.50 7.15
SBUX 150605C00040000 C 06/05/15 40.0 10.30 13.55
SBUX 150605C00041000 C 06/05/15 41.0 8.50 13.15
SBUX 150605C00041500 C 06/05/15 41.5 8.15 12.45
SBUX 150605C00042000 C 06/05/15 42.0 7.75 12.05
SBUX 150605C00042500 C 06/05/15 42.5 7.25 11.20
SBUX 150605C00043000 C 06/05/15 43.0 7.55 9.20
SBUX 150605C00043500 C 06/05/15 43.5 7.05 9.00
SBUX 150605C00044000 C 06/05/15 44.0 7.65 8.15
SBUX 150605C00044500 C 06/05/15 44.5 6.10 7.70
SBUX 150605C00045000 C 06/05/15 45.0 5.60 7.20
SBUX 150605C00045500 C 06/05/15 45.5 6.25 6.55
SBUX 150605C00046000 C 06/05/15 46.0 4.65 6.20
SBUX 150605C00046500 C 06/05/15 46.5 4.15 5.70
SBUX 150605C00047000 C 06/05/15 47.0 3.75 5.25
SBUX 150605C00047500 C 06/05/15 47.5 3.30 4.75
SBUX 150605C00048000 C 06/05/15 48.0 3.30 4.25
SBUX 150605C00048500 C 06/05/15 48.5 3.45 3.65
SBUX 150605C00049000 C 06/05/15 49.0 3.00 3.15
SBUX 150605C00049500 C 06/05/15 49.5 2.60 2.81
SBUX 150605C00050000 C 06/05/15 50.0 2.23 2.38
SBUX 150605C00050500 C 06/05/15 50.5 1.87 2.07
SBUX 150605C00051000 C 06/05/15 51.0 1.54 1.73
SBUX 150605C00051500 C 06/05/15 51.5 1.26 1.34
SBUX 150605C00052000 C 06/05/15 52.0 1.01 1.06
SBUX 150605C00052500 C 06/05/15 52.5 0.79 0.84
SBUX 150605C00053000 C 06/05/15 53.0 0.61 0.65
SBUX 150605C00053500 C 06/05/15 53.5 0.46 0.51
SBUX 150605C00054000 C 06/05/15 54.0 0.34 0.38
SBUX 150605C00054500 C 06/05/15 54.5 0.25 0.29
SBUX 150605C00055000 C 06/05/15 55.0 0.16 0.25
SBUX 150605C00055500 C 06/05/15 55.5 0.13 0.16
SBUX 150605C00056000 C 06/05/15 56.0 0.08 0.13
SBUX 150605C00056500 C 06/05/15 56.5 0.04 0.10
SBUX 150605C00057000 C 06/05/15 57.0 0.03 0.08
SBUX 150605C00057500 C 06/05/15 57.5 0.02 0.06
SBUX 150605P00040000 P 06/05/15 40.0 0.00 0.04
SBUX 150605P00041000 P 06/05/15 41.0 0.00 0.04
SBUX 150605P00041500 P 06/05/15 41.5 0.01 0.05
SBUX 150605P00042000 P 06/05/15 42.0 0.01 0.05
SBUX 150605P00042500 P 06/05/15 42.5 0.02 0.05
SBUX 150605P00043000 P 06/05/15 43.0 0.02 0.06
SBUX 150605P00043500 P 06/05/15 43.5 0.02 0.07
SBUX 150605P00044000 P 06/05/15 44.0 0.03 0.08
SBUX 150605P00044500 P 06/05/15 44.5 0.04 0.09
SBUX 150605P00045000 P 06/05/15 45.0 0.05 0.11
SBUX 150605P00045500 P 06/05/15 45.5 0.06 0.13
SBUX 150605P00046000 P 06/05/15 46.0 0.07 0.13
SBUX 150605P00046500 P 06/05/15 46.5 0.10 0.13
SBUX 150605P00047000 P 06/05/15 47.0 0.12 0.19
SBUX 150605P00047500 P 06/05/15 47.5 0.15 0.19
SBUX 150605P00048000 P 06/05/15 48.0 0.18 0.29
SBUX 150605P00048500 P 06/05/15 48.5 0.24 0.30
SBUX 150605P00049000 P 06/05/15 49.0 0.32 0.36
SBUX 150605P00049500 P 06/05/15 49.5 0.42 0.45
SBUX 150605P00050000 P 06/05/15 50.0 0.52 0.57
SBUX 150605P00050500 P 06/05/15 50.5 0.66 0.71
SBUX 150605P00051000 P 06/05/15 51.0 0.83 0.89
SBUX 150605P00051500 P 06/05/15 51.5 1.05 1.10
SBUX 150605P00052000 P 06/05/15 52.0 1.26 1.35
SBUX 150605P00052500 P 06/05/15 52.5 1.53 1.72
SBUX 150605P00053000 P 06/05/15 53.0 1.85 2.05
SBUX 150605P00053500 P 06/05/15 53.5 2.18 2.37
SBUX 150605P00054000 P 06/05/15 54.0 2.52 2.74
SBUX 150605P00054500 P 06/05/15 54.5 2.94 3.15
SBUX 150605P00055000 P 06/05/15 55.0 3.25 3.65
SBUX 150605P00055500 P 06/05/15 55.5 3.65 4.40
SBUX 150605P00056000 P 06/05/15 56.0 4.10 4.70
SBUX 150605P00056500 P 06/05/15 56.5 4.55 6.15
SBUX 150605P00057000 P 06/05/15 57.0 5.05 6.65
SBUX 150605P00057500 P 06/05/15 57.5 5.50 7.15
SBUX 150619C00025000 C 06/19/15 25.0 25.00 28.70
SBUX 150619C00030000 C 06/19/15 30.0 20.00 23.60
SBUX 150619C00035000 C 06/19/15 35.0 14.50 18.70
SBUX 150619C00037500 C 06/19/15 37.5 12.75 16.00
SBUX 150619C00039000 C 06/19/15 39.0 11.45 13.05
SBUX 150619C00040000 C 06/19/15 40.0 11.60 12.90
SBUX 150619C00041000 C 06/19/15 41.0 9.60 11.15
SBUX 150619C00042500 C 06/19/15 42.5 8.50 9.65
SBUX 150619C00043750 C 06/19/15 43.8 7.55 8.40
SBUX 150619C00045000 C 06/19/15 45.0 6.80 7.00
SBUX 150619C00046250 C 06/19/15 46.3 5.50 5.75
SBUX 150619C00047500 C 06/19/15 47.5 4.45 4.55
SBUX 150619C00048750 C 06/19/15 48.8 3.35 3.55
SBUX 150619C00050000 C 06/19/15 50.0 2.40 2.47
SBUX 150619C00052500 C 06/19/15 52.5 0.98 1.04
SBUX 150619C00055000 C 06/19/15 55.0 0.29 0.32
SBUX 150619C00057500 C 06/19/15 57.5 0.07 0.10
SBUX 150619C00060000 C 06/19/15 60.0 0.02 0.04
SBUX 150619C00065000 C 06/19/15 65.0 0.00 0.03
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 0.03
SBUX 150619P00037500 P 06/19/15 37.5 0.00 0.04
SBUX 150619P00039000 P 06/19/15 39.0 0.01 0.03
SBUX 150619P00040000 P 06/19/15 40.0 0.02 0.04
SBUX 150619P00041000 P 06/19/15 41.0 0.03 0.04
SBUX 150619P00042500 P 06/19/15 42.5 0.03 0.06
SBUX 150619P00043750 P 06/19/15 43.8 0.06 0.08
SBUX 150619P00045000 P 06/19/15 45.0 0.08 0.11
SBUX 150619P00046250 P 06/19/15 46.3 0.15 0.17
SBUX 150619P00047500 P 06/19/15 47.5 0.24 0.27
SBUX 150619P00048750 P 06/19/15 48.8 0.41 0.45
SBUX 150619P00050000 P 06/19/15 50.0 0.70 0.73
SBUX 150619P00052500 P 06/19/15 52.5 1.76 1.81
SBUX 150619P00055000 P 06/19/15 55.0 3.45 3.65
SBUX 150619P00057500 P 06/19/15 57.5 5.60 6.20
SBUX 150619P00060000 P 06/19/15 60.0 8.05 9.60
SBUX 150619P00065000 P 06/19/15 65.0 11.40 15.65
SBUX 150619P00070000 P 06/19/15 70.0 16.20 20.05
SBUX 150717C00027500 C 07/17/15 27.5 22.60 26.25
SBUX 150717C00030000 C 07/17/15 30.0 19.55 24.10
SBUX 150717C00032500 C 07/17/15 32.5 17.25 19.80
SBUX 150717C00035000 C 07/17/15 35.0 15.00 18.45
SBUX 150717C00036250 C 07/17/15 36.3 13.90 17.25
SBUX 150717C00037500 C 07/17/15 37.5 13.35 15.45
SBUX 150717C00038750 C 07/17/15 38.8 11.80 13.55
SBUX 150717C00040000 C 07/17/15 40.0 11.70 12.05
SBUX 150717C00041250 C 07/17/15 41.3 10.45 10.80
SBUX 150717C00042500 C 07/17/15 42.5 9.30 9.55
SBUX 150717C00043750 C 07/17/15 43.8 7.95 8.40
SBUX 150717C00045000 C 07/17/15 45.0 6.85 7.10
SBUX 150717C00046250 C 07/17/15 46.3 5.70 5.95
SBUX 150717C00047500 C 07/17/15 47.5 4.60 4.75
SBUX 150717C00048750 C 07/17/15 48.8 3.60 3.75
SBUX 150717C00050000 C 07/17/15 50.0 2.72 2.78
SBUX 150717C00052500 C 07/17/15 52.5 1.32 1.37
SBUX 150717C00055000 C 07/17/15 55.0 0.51 0.55
SBUX 150717C00057500 C 07/17/15 57.5 0.16 0.18
SBUX 150717P00027500 P 07/17/15 27.5 0.00 0.02
SBUX 150717P00030000 P 07/17/15 30.0 0.00 0.03
SBUX 150717P00032500 P 07/17/15 32.5 0.01 0.03
SBUX 150717P00035000 P 07/17/15 35.0 0.02 0.03
SBUX 150717P00036250 P 07/17/15 36.3 0.02 0.03
SBUX 150717P00037500 P 07/17/15 37.5 0.02 0.04
SBUX 150717P00038750 P 07/17/15 38.8 0.03 0.05
SBUX 150717P00040000 P 07/17/15 40.0 0.04 0.05
SBUX 150717P00041250 P 07/17/15 41.3 0.06 0.07
SBUX 150717P00042500 P 07/17/15 42.5 0.08 0.10
SBUX 150717P00043750 P 07/17/15 43.8 0.11 0.14
SBUX 150717P00045000 P 07/17/15 45.0 0.17 0.19
SBUX 150717P00046250 P 07/17/15 46.3 0.27 0.29
SBUX 150717P00047500 P 07/17/15 47.5 0.42 0.44
SBUX 150717P00048750 P 07/17/15 48.8 0.65 0.67
SBUX 150717P00050000 P 07/17/15 50.0 0.98 1.02
SBUX 150717P00052500 P 07/17/15 52.5 2.07 2.13
SBUX 150717P00055000 P 07/17/15 55.0 3.75 3.85
SBUX 150717P00057500 P 07/17/15 57.5 5.65 6.75
SBUX 151016C00032500 C 10/16/15 32.5 17.05 21.60
SBUX 151016C00034000 C 10/16/15 34.0 16.30 19.45
SBUX 151016C00035000 C 10/16/15 35.0 14.60 18.20
SBUX 151016C00036000 C 10/16/15 36.0 14.20 17.60
SBUX 151016C00037500 C 10/16/15 37.5 12.15 14.70
SBUX 151016C00039000 C 10/16/15 39.0 11.05 13.45
SBUX 151016C00040000 C 10/16/15 40.0 11.85 12.25
SBUX 151016C00041000 C 10/16/15 41.0 8.75 12.35
SBUX 151016C00042500 C 10/16/15 42.5 8.45 9.90
SBUX 151016C00043750 C 10/16/15 43.8 8.10 8.75
SBUX 151016C00045000 C 10/16/15 45.0 7.30 7.55
SBUX 151016C00046250 C 10/16/15 46.3 6.30 6.50
SBUX 151016C00047500 C 10/16/15 47.5 5.35 5.50
SBUX 151016C00048750 C 10/16/15 48.8 4.45 4.60
SBUX 151016C00050000 C 10/16/15 50.0 3.65 3.80
SBUX 151016C00052500 C 10/16/15 52.5 2.32 2.39
SBUX 151016C00055000 C 10/16/15 55.0 1.36 1.41
SBUX 151016C00057500 C 10/16/15 57.5 0.74 0.78
SBUX 151016C00060000 C 10/16/15 60.0 0.38 0.42
SBUX 151016C00062500 C 10/16/15 62.5 0.19 0.22
SBUX 151016C00065000 C 10/16/15 65.0 0.09 0.12
SBUX 151016P00032500 P 10/16/15 32.5 0.03 0.04
SBUX 151016P00034000 P 10/16/15 34.0 0.05 0.07
SBUX 151016P00035000 P 10/16/15 35.0 0.07 0.09
SBUX 151016P00036000 P 10/16/15 36.0 0.08 0.11
SBUX 151016P00037500 P 10/16/15 37.5 0.12 0.14
SBUX 151016P00039000 P 10/16/15 39.0 0.17 0.20
SBUX 151016P00040000 P 10/16/15 40.0 0.23 0.25
SBUX 151016P00041000 P 10/16/15 41.0 0.27 0.31
SBUX 151016P00042500 P 10/16/15 42.5 0.38 0.43
SBUX 151016P00043750 P 10/16/15 43.8 0.51 0.56
SBUX 151016P00045000 P 10/16/15 45.0 0.70 0.72
SBUX 151016P00046250 P 10/16/15 46.3 0.92 0.96
SBUX 151016P00047500 P 10/16/15 47.5 1.20 1.25
SBUX 151016P00048750 P 10/16/15 48.8 1.56 1.61
SBUX 151016P00050000 P 10/16/15 50.0 2.00 2.05
SBUX 151016P00052500 P 10/16/15 52.5 3.15 3.20
SBUX 151016P00055000 P 10/16/15 55.0 4.65 4.75
SBUX 151016P00057500 P 10/16/15 57.5 6.50 6.65
SBUX 151016P00060000 P 10/16/15 60.0 8.45 9.15
SBUX 151016P00062500 P 10/16/15 62.5 10.15 12.55
SBUX 151016P00065000 P 10/16/15 65.0 13.15 15.70
SBUX 160115C00017500 C 01/15/16 17.5 32.05 36.45
SBUX 160115C00020000 C 01/15/16 20.0 29.60 32.35
SBUX 160115C00022500 C 01/15/16 22.5 27.00 31.20
SBUX 160115C00025000 C 01/15/16 25.0 24.65 27.30
SBUX 160115C00027500 C 01/15/16 27.5 22.40 26.25
SBUX 160115C00030000 C 01/15/16 30.0 20.40 22.10
SBUX 160115C00031250 C 01/15/16 31.3 18.35 20.90
SBUX 160115C00032500 C 01/15/16 32.5 19.15 19.60
SBUX 160115C00033750 C 01/15/16 33.8 17.75 18.50
SBUX 160115C00035000 C 01/15/16 35.0 16.75 17.20
SBUX 160115C00036250 C 01/15/16 36.3 15.40 16.00
SBUX 160115C00037500 C 01/15/16 37.5 14.40 14.70
SBUX 160115C00038750 C 01/15/16 38.8 13.10 13.55
SBUX 160115C00040000 C 01/15/16 40.0 12.05 12.50
SBUX 160115C00041250 C 01/15/16 41.3 10.75 11.35
SBUX 160115C00042500 C 01/15/16 42.5 9.90 10.20
SBUX 160115C00043750 C 01/15/16 43.8 8.85 9.05
SBUX 160115C00045000 C 01/15/16 45.0 7.85 8.10
SBUX 160115C00046250 C 01/15/16 46.3 6.90 7.20
SBUX 160115C00047500 C 01/15/16 47.5 6.05 6.20
SBUX 160115C00048750 C 01/15/16 48.8 5.20 5.35
SBUX 160115C00050000 C 01/15/16 50.0 4.45 4.55
SBUX 160115C00052500 C 01/15/16 52.5 3.15 3.30
SBUX 160115C00055000 C 01/15/16 55.0 2.17 2.24
SBUX 160115C00057500 C 01/15/16 57.5 1.42 1.47
SBUX 160115C00060000 C 01/15/16 60.0 0.90 0.94
SBUX 160115C00062500 C 01/15/16 62.5 0.55 0.59
SBUX 160115C00065000 C 01/15/16 65.0 0.34 0.37
SBUX 160115P00017500 P 01/15/16 17.5 0.00 0.03
SBUX 160115P00020000 P 01/15/16 20.0 0.01 0.04
SBUX 160115P00022500 P 01/15/16 22.5 0.03 0.04
SBUX 160115P00025000 P 01/15/16 25.0 0.04 0.05
SBUX 160115P00027500 P 01/15/16 27.5 0.05 0.07
SBUX 160115P00030000 P 01/15/16 30.0 0.08 0.10
SBUX 160115P00031250 P 01/15/16 31.3 0.08 0.12
SBUX 160115P00032500 P 01/15/16 32.5 0.13 0.15
SBUX 160115P00033750 P 01/15/16 33.8 0.16 0.19
SBUX 160115P00035000 P 01/15/16 35.0 0.21 0.23
SBUX 160115P00036250 P 01/15/16 36.3 0.26 0.29
SBUX 160115P00037500 P 01/15/16 37.5 0.35 0.36
SBUX 160115P00038750 P 01/15/16 38.8 0.43 0.46
SBUX 160115P00040000 P 01/15/16 40.0 0.54 0.57
SBUX 160115P00041250 P 01/15/16 41.3 0.66 0.71
SBUX 160115P00042500 P 01/15/16 42.5 0.83 0.88
SBUX 160115P00043750 P 01/15/16 43.8 1.04 1.09
SBUX 160115P00045000 P 01/15/16 45.0 1.29 1.34
SBUX 160115P00046250 P 01/15/16 46.3 1.59 1.65
SBUX 160115P00047500 P 01/15/16 47.5 1.95 2.01
SBUX 160115P00048750 P 01/15/16 48.8 2.37 2.43
SBUX 160115P00050000 P 01/15/16 50.0 2.85 2.93
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 7.25 7.40
SBUX 160115P00060000 P 01/15/16 60.0 9.15 9.45
SBUX 160115P00062500 P 01/15/16 62.5 11.15 12.20
SBUX 160115P00065000 P 01/15/16 65.0 13.45 15.05
SBUX 170120C00020000 C 01/20/17 20.0 29.50 34.10
SBUX 170120C00022500 C 01/20/17 22.5 27.00 31.85
SBUX 170120C00025000 C 01/20/17 25.0 24.50 29.30
SBUX 170120C00027500 C 01/20/17 27.5 22.05 26.50
SBUX 170120C00030000 C 01/20/17 30.0 19.80 22.75
SBUX 170120C00032500 C 01/20/17 32.5 17.60 20.80
SBUX 170120C00033750 C 01/20/17 33.8 16.50 19.30
SBUX 170120C00035000 C 01/20/17 35.0 16.75 17.90
SBUX 170120C00036250 C 01/20/17 36.3 15.00 16.95
SBUX 170120C00037500 C 01/20/17 37.5 14.50 15.75
SBUX 170120C00038750 C 01/20/17 38.8 14.20 14.65
SBUX 170120C00040000 C 01/20/17 40.0 13.30 13.65
SBUX 170120C00041250 C 01/20/17 41.3 12.25 12.70
SBUX 170120C00042500 C 01/20/17 42.5 11.35 11.80
SBUX 170120C00043750 C 01/20/17 43.8 10.50 10.80
SBUX 170120C00045000 C 01/20/17 45.0 9.60 10.10
SBUX 170120C00046250 C 01/20/17 46.3 8.85 9.25
SBUX 170120C00047500 C 01/20/17 47.5 8.15 8.40
SBUX 170120C00048750 C 01/20/17 48.8 7.45 7.70
SBUX 170120C00050000 C 01/20/17 50.0 6.75 7.00
SBUX 170120C00052500 C 01/20/17 52.5 5.55 5.75
SBUX 170120C00055000 C 01/20/17 55.0 4.45 4.70
SBUX 170120C00057500 C 01/20/17 57.5 3.55 3.70
SBUX 170120C00060000 C 01/20/17 60.0 2.84 3.05
SBUX 170120C00062500 C 01/20/17 62.5 2.24 2.40
SBUX 170120C00065000 C 01/20/17 65.0 1.75 1.90
SBUX 170120C00067500 C 01/20/17 67.5 1.36 1.50
SBUX 170120C00070000 C 01/20/17 70.0 1.06 1.18
SBUX 170120C00072500 C 01/20/17 72.5 0.82 0.95
SBUX 170120P00020000 P 01/20/17 20.0 0.12 0.16
SBUX 170120P00022500 P 01/20/17 22.5 0.14 0.24
SBUX 170120P00025000 P 01/20/17 25.0 0.25 0.34
SBUX 170120P00027500 P 01/20/17 27.5 0.31 0.45
SBUX 170120P00030000 P 01/20/17 30.0 0.51 0.65
SBUX 170120P00032500 P 01/20/17 32.5 0.74 0.89
SBUX 170120P00033750 P 01/20/17 33.8 0.87 1.03
SBUX 170120P00035000 P 01/20/17 35.0 1.04 1.19
SBUX 170120P00036250 P 01/20/17 36.3 1.22 1.33
SBUX 170120P00037500 P 01/20/17 37.5 1.41 1.50
SBUX 170120P00038750 P 01/20/17 38.8 1.63 1.79
SBUX 170120P00040000 P 01/20/17 40.0 1.88 2.00
SBUX 170120P00041250 P 01/20/17 41.3 2.17 2.32
SBUX 170120P00042500 P 01/20/17 42.5 2.46 2.65
SBUX 170120P00043750 P 01/20/17 43.8 2.82 3.00
SBUX 170120P00045000 P 01/20/17 45.0 3.20 3.35
SBUX 170120P00046250 P 01/20/17 46.3 3.65 3.85
SBUX 170120P00047500 P 01/20/17 47.5 4.10 4.30
SBUX 170120P00048750 P 01/20/17 48.8 4.65 4.80
SBUX 170120P00050000 P 01/20/17 50.0 5.20 5.35
SBUX 170120P00052500 P 01/20/17 52.5 6.40 6.65
SBUX 170120P00055000 P 01/20/17 55.0 7.85 8.05
SBUX 170120P00057500 P 01/20/17 57.5 9.40 9.60
SBUX 170120P00060000 P 01/20/17 60.0 11.10 11.35
SBUX 170120P00062500 P 01/20/17 62.5 13.00 13.20
SBUX 170120P00065000 P 01/20/17 65.0 14.95 15.20
SBUX 170120P00067500 P 01/20/17 67.5 16.95 17.40
SBUX 170120P00070000 P 01/20/17 70.0 18.35 21.55
SBUX 170120P00072500 P 01/20/17 72.5 20.75 22.55

OPRA data is delayed 15 minutes.