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 (2015-05-29)Premium Content

Starbucks Corporation (SBUX)
As of Aug 3 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SBUX 150807C00044000 C 08/07/15 44.0 12.60 14.55
SBUX 150807C00045000 C 08/07/15 45.0 12.90 13.30
SBUX 150807C00046000 C 08/07/15 46.0 10.75 12.75
SBUX 150807C00046500 C 08/07/15 46.5 10.40 12.25
SBUX 150807C00047000 C 08/07/15 47.0 10.35 11.40
SBUX 150807C00047500 C 08/07/15 47.5 9.90 11.30
SBUX 150807C00048000 C 08/07/15 48.0 9.75 10.45
SBUX 150807C00048500 C 08/07/15 48.5 9.50 9.85
SBUX 150807C00049000 C 08/07/15 49.0 8.90 9.35
SBUX 150807C00049500 C 08/07/15 49.5 8.50 8.85
SBUX 150807C00050000 C 08/07/15 50.0 8.10 8.35
SBUX 150807C00050500 C 08/07/15 50.5 7.55 7.85
SBUX 150807C00051000 C 08/07/15 51.0 7.05 7.35
SBUX 150807C00051500 C 08/07/15 51.5 6.50 7.05
SBUX 150807C00052000 C 08/07/15 52.0 6.00 6.35
SBUX 150807C00052500 C 08/07/15 52.5 5.60 5.85
SBUX 150807C00053000 C 08/07/15 53.0 5.10 5.35
SBUX 150807C00053500 C 08/07/15 53.5 4.50 4.85
SBUX 150807C00054000 C 08/07/15 54.0 3.90 4.30
SBUX 150807C00054500 C 08/07/15 54.5 3.60 3.80
SBUX 150807C00055000 C 08/07/15 55.0 3.10 3.30
SBUX 150807C00055500 C 08/07/15 55.5 2.50 2.80
SBUX 150807C00056000 C 08/07/15 56.0 2.11 2.35
SBUX 150807C00056500 C 08/07/15 56.5 1.66 1.80
SBUX 150807C00057000 C 08/07/15 57.0 1.11 1.33
SBUX 150807C00057500 C 08/07/15 57.5 0.72 0.88
SBUX 150807C00058000 C 08/07/15 58.0 0.46 0.54
SBUX 150807C00058500 C 08/07/15 58.5 0.20 0.30
SBUX 150807C00059000 C 08/07/15 59.0 0.07 0.15
SBUX 150807C00059500 C 08/07/15 59.5 0.04 0.08
SBUX 150807C00060000 C 08/07/15 60.0 0.01 0.04
SBUX 150807C00060500 C 08/07/15 60.5 0.00 0.03
SBUX 150807C00061000 C 08/07/15 61.0 0.00 0.13
SBUX 150807C00061500 C 08/07/15 61.5 0.00 0.05
SBUX 150807C00062000 C 08/07/15 62.0 0.00 0.50
SBUX 150807C00062500 C 08/07/15 62.5 0.00 0.07
SBUX 150807C00063000 C 08/07/15 63.0 0.00 0.13
SBUX 150807C00063500 C 08/07/15 63.5 0.00 0.50
SBUX 150807C00064000 C 08/07/15 64.0 0.00 0.50
SBUX 150807C00064500 C 08/07/15 64.5 0.00 0.50
SBUX 150807C00065000 C 08/07/15 65.0 0.00 0.04
SBUX 150807C00066000 C 08/07/15 66.0 0.00 0.50
SBUX 150807C00067500 C 08/07/15 67.5 0.00 0.50
SBUX 150807C00070000 C 08/07/15 70.0 0.00 0.09
SBUX 150807C00072500 C 08/07/15 72.5 0.00 0.50
SBUX 150807C00075000 C 08/07/15 75.0 0.00 0.15
SBUX 150807C00080000 C 08/07/15 80.0 0.00 0.50
SBUX 150807C00085000 C 08/07/15 85.0 0.00 0.50
SBUX 150807P00044000 P 08/07/15 44.0 0.00 0.50
SBUX 150807P00045000 P 08/07/15 45.0 0.00 0.12
SBUX 150807P00046000 P 08/07/15 46.0 0.00 0.50
SBUX 150807P00046500 P 08/07/15 46.5 0.00 0.06
SBUX 150807P00047000 P 08/07/15 47.0 0.00 0.06
SBUX 150807P00047500 P 08/07/15 47.5 0.00 0.04
SBUX 150807P00048000 P 08/07/15 48.0 0.00 0.50
SBUX 150807P00048500 P 08/07/15 48.5 0.00 0.01
SBUX 150807P00049000 P 08/07/15 49.0 0.00 0.06
SBUX 150807P00049500 P 08/07/15 49.5 0.00 0.06
SBUX 150807P00050000 P 08/07/15 50.0 0.00 0.03
SBUX 150807P00050500 P 08/07/15 50.5 0.00 0.10
SBUX 150807P00051000 P 08/07/15 51.0 0.00 0.06
SBUX 150807P00051500 P 08/07/15 51.5 0.00 0.07
SBUX 150807P00052000 P 08/07/15 52.0 0.00 0.10
SBUX 150807P00052500 P 08/07/15 52.5 0.00 0.10
SBUX 150807P00053000 P 08/07/15 53.0 0.00 0.08
SBUX 150807P00053500 P 08/07/15 53.5 0.00 0.13
SBUX 150807P00054000 P 08/07/15 54.0 0.00 0.11
SBUX 150807P00054500 P 08/07/15 54.5 0.00 0.13
SBUX 150807P00055000 P 08/07/15 55.0 0.01 0.04
SBUX 150807P00055500 P 08/07/15 55.5 0.03 0.10
SBUX 150807P00056000 P 08/07/15 56.0 0.04 0.07
SBUX 150807P00056500 P 08/07/15 56.5 0.07 0.10
SBUX 150807P00057000 P 08/07/15 57.0 0.12 0.16
SBUX 150807P00057500 P 08/07/15 57.5 0.22 0.32
SBUX 150807P00058000 P 08/07/15 58.0 0.39 0.50
SBUX 150807P00058500 P 08/07/15 58.5 0.65 0.77
SBUX 150807P00059000 P 08/07/15 59.0 0.99 1.14
SBUX 150807P00059500 P 08/07/15 59.5 1.17 1.69
SBUX 150807P00060000 P 08/07/15 60.0 1.59 2.03
SBUX 150807P00060500 P 08/07/15 60.5 2.08 2.55
SBUX 150807P00061000 P 08/07/15 61.0 2.58 3.05
SBUX 150807P00061500 P 08/07/15 61.5 2.81 3.65
SBUX 150807P00062000 P 08/07/15 62.0 3.30 4.15
SBUX 150807P00062500 P 08/07/15 62.5 3.80 4.65
SBUX 150807P00063000 P 08/07/15 63.0 4.30 5.15
SBUX 150807P00063500 P 08/07/15 63.5 4.80 5.65
SBUX 150807P00064000 P 08/07/15 64.0 5.30 6.15
SBUX 150807P00064500 P 08/07/15 64.5 5.80 6.65
SBUX 150807P00065000 P 08/07/15 65.0 6.30 7.15
SBUX 150807P00066000 P 08/07/15 66.0 7.30 8.15
SBUX 150807P00067500 P 08/07/15 67.5 8.75 9.65
SBUX 150807P00070000 P 08/07/15 70.0 10.25 12.10
SBUX 150807P00072500 P 08/07/15 72.5 12.60 14.60
SBUX 150807P00075000 P 08/07/15 75.0 15.10 17.10
SBUX 150807P00080000 P 08/07/15 80.0 20.00 22.15
SBUX 150807P00085000 P 08/07/15 85.0 25.00 27.15
SBUX 150814C00045000 C 08/14/15 45.0 11.90 13.65
SBUX 150814C00046000 C 08/14/15 46.0 12.15 12.35
SBUX 150814C00046500 C 08/14/15 46.5 11.65 11.85
SBUX 150814C00047000 C 08/14/15 47.0 11.15 11.40
SBUX 150814C00047500 C 08/14/15 47.5 10.35 10.85
SBUX 150814C00048000 C 08/14/15 48.0 9.70 10.35
SBUX 150814C00048500 C 08/14/15 48.5 9.40 9.85
SBUX 150814C00049000 C 08/14/15 49.0 9.00 9.35
SBUX 150814C00049500 C 08/14/15 49.5 8.45 8.85
SBUX 150814C00050000 C 08/14/15 50.0 8.05 8.30
SBUX 150814C00050500 C 08/14/15 50.5 7.50 7.85
SBUX 150814C00051000 C 08/14/15 51.0 7.00 7.40
SBUX 150814C00051500 C 08/14/15 51.5 6.50 6.85
SBUX 150814C00052000 C 08/14/15 52.0 6.00 6.35
SBUX 150814C00052500 C 08/14/15 52.5 5.55 5.80
SBUX 150814C00053000 C 08/14/15 53.0 5.05 5.40
SBUX 150814C00053500 C 08/14/15 53.5 4.55 4.80
SBUX 150814C00054000 C 08/14/15 54.0 4.10 4.30
SBUX 150814C00054500 C 08/14/15 54.5 3.50 3.80
SBUX 150814C00055000 C 08/14/15 55.0 3.00 3.30
SBUX 150814C00055500 C 08/14/15 55.5 2.50 2.80
SBUX 150814C00056000 C 08/14/15 56.0 2.07 2.31
SBUX 150814C00056500 C 08/14/15 56.5 1.70 1.89
SBUX 150814C00057000 C 08/14/15 57.0 1.30 1.49
SBUX 150814C00057500 C 08/14/15 57.5 0.96 1.10
SBUX 150814C00058000 C 08/14/15 58.0 0.66 0.79
SBUX 150814C00058500 C 08/14/15 58.5 0.42 0.54
SBUX 150814C00059000 C 08/14/15 59.0 0.25 0.34
SBUX 150814C00059500 C 08/14/15 59.5 0.17 0.21
SBUX 150814C00060000 C 08/14/15 60.0 0.10 0.13
SBUX 150814C00060500 C 08/14/15 60.5 0.05 0.13
SBUX 150814C00061000 C 08/14/15 61.0 0.03 0.07
SBUX 150814C00061500 C 08/14/15 61.5 0.02 0.10
SBUX 150814C00062000 C 08/14/15 62.0 0.01 0.09
SBUX 150814C00062500 C 08/14/15 62.5 0.00 0.09
SBUX 150814C00063000 C 08/14/15 63.0 0.00 0.13
SBUX 150814C00063500 C 08/14/15 63.5 0.00 0.13
SBUX 150814C00064000 C 08/14/15 64.0 0.00 0.13
SBUX 150814C00064500 C 08/14/15 64.5 0.00 0.13
SBUX 150814C00065000 C 08/14/15 65.0 0.00 0.11
SBUX 150814C00066000 C 08/14/15 66.0 0.00 0.38
SBUX 150814C00070000 C 08/14/15 70.0 0.00 0.09
SBUX 150814P00045000 P 08/14/15 45.0 0.00 0.06
SBUX 150814P00046000 P 08/14/15 46.0 0.00 0.50
SBUX 150814P00046500 P 08/14/15 46.5 0.00 0.50
SBUX 150814P00047000 P 08/14/15 47.0 0.00 0.50
SBUX 150814P00047500 P 08/14/15 47.5 0.00 0.06
SBUX 150814P00048000 P 08/14/15 48.0 0.00 0.10
SBUX 150814P00048500 P 08/14/15 48.5 0.00 0.10
SBUX 150814P00049000 P 08/14/15 49.0 0.00 0.10
SBUX 150814P00049500 P 08/14/15 49.5 0.00 0.10
SBUX 150814P00050000 P 08/14/15 50.0 0.00 0.05
SBUX 150814P00050500 P 08/14/15 50.5 0.00 0.10
SBUX 150814P00051000 P 08/14/15 51.0 0.00 0.06
SBUX 150814P00051500 P 08/14/15 51.5 0.00 0.10
SBUX 150814P00052000 P 08/14/15 52.0 0.00 0.10
SBUX 150814P00052500 P 08/14/15 52.5 0.00 0.10
SBUX 150814P00053000 P 08/14/15 53.0 0.00 0.07
SBUX 150814P00053500 P 08/14/15 53.5 0.00 0.08
SBUX 150814P00054000 P 08/14/15 54.0 0.00 0.10
SBUX 150814P00054500 P 08/14/15 54.5 0.02 0.10
SBUX 150814P00055000 P 08/14/15 55.0 0.06 0.09
SBUX 150814P00055500 P 08/14/15 55.5 0.09 0.11
SBUX 150814P00056000 P 08/14/15 56.0 0.13 0.16
SBUX 150814P00056500 P 08/14/15 56.5 0.20 0.28
SBUX 150814P00057000 P 08/14/15 57.0 0.29 0.34
SBUX 150814P00057500 P 08/14/15 57.5 0.42 0.53
SBUX 150814P00058000 P 08/14/15 58.0 0.62 0.73
SBUX 150814P00058500 P 08/14/15 58.5 0.86 0.99
SBUX 150814P00059000 P 08/14/15 59.0 1.17 1.34
SBUX 150814P00059500 P 08/14/15 59.5 1.55 1.73
SBUX 150814P00060000 P 08/14/15 60.0 1.69 2.24
SBUX 150814P00060500 P 08/14/15 60.5 2.15 2.70
SBUX 150814P00061000 P 08/14/15 61.0 2.61 3.20
SBUX 150814P00061500 P 08/14/15 61.5 2.83 3.70
SBUX 150814P00062000 P 08/14/15 62.0 3.35 4.15
SBUX 150814P00062500 P 08/14/15 62.5 3.85 4.65
SBUX 150814P00063000 P 08/14/15 63.0 4.35 5.15
SBUX 150814P00063500 P 08/14/15 63.5 4.80 5.70
SBUX 150814P00064000 P 08/14/15 64.0 5.10 6.15
SBUX 150814P00064500 P 08/14/15 64.5 5.80 6.70
SBUX 150814P00065000 P 08/14/15 65.0 6.30 7.20
SBUX 150814P00066000 P 08/14/15 66.0 7.30 8.20
SBUX 150814P00070000 P 08/14/15 70.0 10.25 12.80
SBUX 150821C00030000 C 08/21/15 30.0 26.50 29.30
SBUX 150821C00032500 C 08/21/15 32.5 24.05 26.80
SBUX 150821C00035000 C 08/21/15 35.0 21.50 24.40
SBUX 150821C00037500 C 08/21/15 37.5 19.20 21.15
SBUX 150821C00039000 C 08/21/15 39.0 17.75 19.80
SBUX 150821C00040000 C 08/21/15 40.0 17.00 18.80
SBUX 150821C00041000 C 08/21/15 41.0 15.80 17.90
SBUX 150821C00042000 C 08/21/15 42.0 14.70 16.35
SBUX 150821C00042500 C 08/21/15 42.5 14.20 16.30
SBUX 150821C00043000 C 08/21/15 43.0 13.70 15.75
SBUX 150821C00043500 C 08/21/15 43.5 13.20 15.40
SBUX 150821C00044000 C 08/21/15 44.0 12.70 14.35
SBUX 150821C00044500 C 08/21/15 44.5 12.50 14.30
SBUX 150821C00045000 C 08/21/15 45.0 13.05 13.35
SBUX 150821C00045500 C 08/21/15 45.5 11.20 13.15
SBUX 150821C00046000 C 08/21/15 46.0 11.00 12.85
SBUX 150821C00046500 C 08/21/15 46.5 11.40 12.00
SBUX 150821C00047000 C 08/21/15 47.0 10.90 11.55
SBUX 150821C00047500 C 08/21/15 47.5 10.40 11.00
SBUX 150821C00048000 C 08/21/15 48.0 9.90 10.55
SBUX 150821C00048500 C 08/21/15 48.5 9.50 9.90
SBUX 150821C00049000 C 08/21/15 49.0 9.00 9.35
SBUX 150821C00049500 C 08/21/15 49.5 8.50 8.85
SBUX 150821C00050000 C 08/21/15 50.0 8.10 8.35
SBUX 150821C00050500 C 08/21/15 50.5 7.50 7.85
SBUX 150821C00051000 C 08/21/15 51.0 7.00 7.35
SBUX 150821C00051500 C 08/21/15 51.5 6.50 6.80
SBUX 150821C00052000 C 08/21/15 52.0 6.00 6.30
SBUX 150821C00052500 C 08/21/15 52.5 5.60 5.80
SBUX 150821C00053000 C 08/21/15 53.0 5.00 5.35
SBUX 150821C00053500 C 08/21/15 53.5 4.50 4.80
SBUX 150821C00054000 C 08/21/15 54.0 4.15 4.35
SBUX 150821C00054500 C 08/21/15 54.5 3.50 3.85
SBUX 150821C00055000 C 08/21/15 55.0 2.97 3.30
SBUX 150821C00055500 C 08/21/15 55.5 2.67 2.85
SBUX 150821C00056000 C 08/21/15 56.0 2.28 2.42
SBUX 150821C00056500 C 08/21/15 56.5 1.88 2.00
SBUX 150821C00057000 C 08/21/15 57.0 1.50 1.63
SBUX 150821C00057500 C 08/21/15 57.5 1.17 1.29
SBUX 150821C00058000 C 08/21/15 58.0 0.87 0.97
SBUX 150821C00058500 C 08/21/15 58.5 0.63 0.71
SBUX 150821C00059000 C 08/21/15 59.0 0.44 0.50
SBUX 150821C00059500 C 08/21/15 59.5 0.29 0.35
SBUX 150821C00060000 C 08/21/15 60.0 0.19 0.23
SBUX 150821C00060500 C 08/21/15 60.5 0.12 0.16
SBUX 150821C00061000 C 08/21/15 61.0 0.07 0.12
SBUX 150821C00061500 C 08/21/15 61.5 0.04 0.09
SBUX 150821C00062000 C 08/21/15 62.0 0.03 0.06
SBUX 150821C00062500 C 08/21/15 62.5 0.01 0.05
SBUX 150821C00063000 C 08/21/15 63.0 0.01 0.04
SBUX 150821C00063500 C 08/21/15 63.5 0.00 0.04
SBUX 150821C00064000 C 08/21/15 64.0 0.00 0.03
SBUX 150821C00065000 C 08/21/15 65.0 0.00 0.03
SBUX 150821C00070000 C 08/21/15 70.0 0.00 0.02
SBUX 150821C00075000 C 08/21/15 75.0 0.00 0.02
SBUX 150821C00080000 C 08/21/15 80.0 0.00 0.02
SBUX 150821P00030000 P 08/21/15 30.0 0.00 0.02
SBUX 150821P00032500 P 08/21/15 32.5 0.00 0.02
SBUX 150821P00035000 P 08/21/15 35.0 0.00 0.02
SBUX 150821P00037500 P 08/21/15 37.5 0.00 0.02
SBUX 150821P00039000 P 08/21/15 39.0 0.00 0.02
SBUX 150821P00040000 P 08/21/15 40.0 0.00 0.02
SBUX 150821P00041000 P 08/21/15 41.0 0.00 0.02
SBUX 150821P00042000 P 08/21/15 42.0 0.00 0.02
SBUX 150821P00042500 P 08/21/15 42.5 0.00 0.02
SBUX 150821P00043000 P 08/21/15 43.0 0.00 0.02
SBUX 150821P00043500 P 08/21/15 43.5 0.00 0.03
SBUX 150821P00044000 P 08/21/15 44.0 0.00 0.03
SBUX 150821P00044500 P 08/21/15 44.5 0.00 0.03
SBUX 150821P00045000 P 08/21/15 45.0 0.00 0.03
SBUX 150821P00045500 P 08/21/15 45.5 0.00 0.03
SBUX 150821P00046000 P 08/21/15 46.0 0.00 0.03
SBUX 150821P00046500 P 08/21/15 46.5 0.00 0.03
SBUX 150821P00047000 P 08/21/15 47.0 0.00 0.03
SBUX 150821P00047500 P 08/21/15 47.5 0.00 0.03
SBUX 150821P00048000 P 08/21/15 48.0 0.00 0.04
SBUX 150821P00048500 P 08/21/15 48.5 0.00 0.04
SBUX 150821P00049000 P 08/21/15 49.0 0.00 0.04
SBUX 150821P00049500 P 08/21/15 49.5 0.00 0.04
SBUX 150821P00050000 P 08/21/15 50.0 0.02 0.03
SBUX 150821P00050500 P 08/21/15 50.5 0.01 0.05
SBUX 150821P00051000 P 08/21/15 51.0 0.01 0.05
SBUX 150821P00051500 P 08/21/15 51.5 0.01 0.05
SBUX 150821P00052000 P 08/21/15 52.0 0.02 0.06
SBUX 150821P00052500 P 08/21/15 52.5 0.03 0.05
SBUX 150821P00053000 P 08/21/15 53.0 0.04 0.06
SBUX 150821P00053500 P 08/21/15 53.5 0.05 0.08
SBUX 150821P00054000 P 08/21/15 54.0 0.07 0.10
SBUX 150821P00054500 P 08/21/15 54.5 0.10 0.12
SBUX 150821P00055000 P 08/21/15 55.0 0.13 0.15
SBUX 150821P00055500 P 08/21/15 55.5 0.18 0.21
SBUX 150821P00056000 P 08/21/15 56.0 0.24 0.28
SBUX 150821P00056500 P 08/21/15 56.5 0.33 0.42
SBUX 150821P00057000 P 08/21/15 57.0 0.45 0.50
SBUX 150821P00057500 P 08/21/15 57.5 0.60 0.70
SBUX 150821P00058000 P 08/21/15 58.0 0.79 0.91
SBUX 150821P00058500 P 08/21/15 58.5 1.04 1.16
SBUX 150821P00059000 P 08/21/15 59.0 1.32 1.47
SBUX 150821P00059500 P 08/21/15 59.5 1.67 1.84
SBUX 150821P00060000 P 08/21/15 60.0 2.07 2.25
SBUX 150821P00060500 P 08/21/15 60.5 2.49 2.65
SBUX 150821P00061000 P 08/21/15 61.0 2.67 3.25
SBUX 150821P00061500 P 08/21/15 61.5 2.74 3.70
SBUX 150821P00062000 P 08/21/15 62.0 3.20 4.20
SBUX 150821P00062500 P 08/21/15 62.5 3.95 4.70
SBUX 150821P00063000 P 08/21/15 63.0 4.30 5.15
SBUX 150821P00063500 P 08/21/15 63.5 4.85 5.65
SBUX 150821P00064000 P 08/21/15 64.0 5.35 6.15
SBUX 150821P00065000 P 08/21/15 65.0 6.15 7.15
SBUX 150821P00070000 P 08/21/15 70.0 10.40 12.25
SBUX 150821P00075000 P 08/21/15 75.0 15.00 17.15
SBUX 150821P00080000 P 08/21/15 80.0 20.25 22.20
SBUX 150828C00044000 C 08/28/15 44.0 13.35 14.50
SBUX 150828C00045000 C 08/28/15 45.0 12.35 13.80
SBUX 150828C00046000 C 08/28/15 46.0 12.00 12.45
SBUX 150828C00046500 C 08/28/15 46.5 11.45 11.95
SBUX 150828C00047000 C 08/28/15 47.0 11.00 11.60
SBUX 150828C00047500 C 08/28/15 47.5 10.35 10.95
SBUX 150828C00048000 C 08/28/15 48.0 10.10 10.40
SBUX 150828C00048500 C 08/28/15 48.5 9.35 10.10
SBUX 150828C00049000 C 08/28/15 49.0 9.00 9.40
SBUX 150828C00049500 C 08/28/15 49.5 8.50 8.90
SBUX 150828C00050000 C 08/28/15 50.0 8.00 8.60
SBUX 150828C00050500 C 08/28/15 50.5 7.50 7.85
SBUX 150828C00051000 C 08/28/15 51.0 7.00 7.60
SBUX 150828C00051500 C 08/28/15 51.5 6.50 7.10
SBUX 150828C00052000 C 08/28/15 52.0 6.00 6.60
SBUX 150828C00052500 C 08/28/15 52.5 5.50 6.10
SBUX 150828C00053000 C 08/28/15 53.0 5.00 5.30
SBUX 150828C00053500 C 08/28/15 53.5 4.50 4.95
SBUX 150828C00054000 C 08/28/15 54.0 4.00 4.40
SBUX 150828C00054500 C 08/28/15 54.5 3.55 3.85
SBUX 150828C00055000 C 08/28/15 55.0 3.20 3.40
SBUX 150828C00055500 C 08/28/15 55.5 2.81 2.95
SBUX 150828C00056000 C 08/28/15 56.0 2.39 2.53
SBUX 150828C00056500 C 08/28/15 56.5 2.00 2.13
SBUX 150828C00057000 C 08/28/15 57.0 1.64 1.77
SBUX 150828C00057500 C 08/28/15 57.5 1.31 1.44
SBUX 150828C00058000 C 08/28/15 58.0 1.03 1.13
SBUX 150828C00058500 C 08/28/15 58.5 0.78 0.88
SBUX 150828C00059000 C 08/28/15 59.0 0.57 0.65
SBUX 150828C00059500 C 08/28/15 59.5 0.41 0.48
SBUX 150828C00060000 C 08/28/15 60.0 0.29 0.34
SBUX 150828C00060500 C 08/28/15 60.5 0.20 0.24
SBUX 150828C00061000 C 08/28/15 61.0 0.14 0.17
SBUX 150828C00061500 C 08/28/15 61.5 0.09 0.13
SBUX 150828C00062000 C 08/28/15 62.0 0.06 0.10
SBUX 150828C00062500 C 08/28/15 62.5 0.03 0.07
SBUX 150828C00063000 C 08/28/15 63.0 0.02 0.06
SBUX 150828C00064000 C 08/28/15 64.0 0.01 0.04
SBUX 150828C00065000 C 08/28/15 65.0 0.00 0.03
SBUX 150828C00070000 C 08/28/15 70.0 0.00 0.02
SBUX 150828P00044000 P 08/28/15 44.0 0.00 0.03
SBUX 150828P00045000 P 08/28/15 45.0 0.00 0.03
SBUX 150828P00046000 P 08/28/15 46.0 0.00 0.03
SBUX 150828P00046500 P 08/28/15 46.5 0.00 0.03
SBUX 150828P00047000 P 08/28/15 47.0 0.00 0.04
SBUX 150828P00047500 P 08/28/15 47.5 0.00 0.04
SBUX 150828P00048000 P 08/28/15 48.0 0.00 0.04
SBUX 150828P00048500 P 08/28/15 48.5 0.00 0.04
SBUX 150828P00049000 P 08/28/15 49.0 0.01 0.05
SBUX 150828P00049500 P 08/28/15 49.5 0.01 0.05
SBUX 150828P00050000 P 08/28/15 50.0 0.01 0.05
SBUX 150828P00050500 P 08/28/15 50.5 0.01 0.06
SBUX 150828P00051000 P 08/28/15 51.0 0.02 0.06
SBUX 150828P00051500 P 08/28/15 51.5 0.03 0.07
SBUX 150828P00052000 P 08/28/15 52.0 0.04 0.09
SBUX 150828P00052500 P 08/28/15 52.5 0.05 0.08
SBUX 150828P00053000 P 08/28/15 53.0 0.07 0.10
SBUX 150828P00053500 P 08/28/15 53.5 0.09 0.12
SBUX 150828P00054000 P 08/28/15 54.0 0.12 0.14
SBUX 150828P00054500 P 08/28/15 54.5 0.15 0.18
SBUX 150828P00055000 P 08/28/15 55.0 0.20 0.23
SBUX 150828P00055500 P 08/28/15 55.5 0.26 0.33
SBUX 150828P00056000 P 08/28/15 56.0 0.34 0.43
SBUX 150828P00056500 P 08/28/15 56.5 0.44 0.53
SBUX 150828P00057000 P 08/28/15 57.0 0.57 0.67
SBUX 150828P00057500 P 08/28/15 57.5 0.73 0.81
SBUX 150828P00058000 P 08/28/15 58.0 0.94 1.06
SBUX 150828P00058500 P 08/28/15 58.5 1.17 1.31
SBUX 150828P00059000 P 08/28/15 59.0 1.47 1.60
SBUX 150828P00059500 P 08/28/15 59.5 1.79 1.96
SBUX 150828P00060000 P 08/28/15 60.0 2.15 2.33
SBUX 150828P00060500 P 08/28/15 60.5 2.56 2.76
SBUX 150828P00061000 P 08/28/15 61.0 3.00 3.30
SBUX 150828P00061500 P 08/28/15 61.5 2.95 3.75
SBUX 150828P00062000 P 08/28/15 62.0 3.40 4.20
SBUX 150828P00062500 P 08/28/15 62.5 3.85 4.70
SBUX 150828P00063000 P 08/28/15 63.0 4.35 5.20
SBUX 150828P00064000 P 08/28/15 64.0 5.35 6.15
SBUX 150828P00065000 P 08/28/15 65.0 6.30 7.15
SBUX 150828P00070000 P 08/28/15 70.0 10.50 12.15
SBUX 150904C00048000 C 09/04/15 48.0 10.00 10.60
SBUX 150904C00049000 C 09/04/15 49.0 7.60 10.95
SBUX 150904C00049500 C 09/04/15 49.5 8.45 8.95
SBUX 150904C00050000 C 09/04/15 50.0 7.95 8.35
SBUX 150904C00050500 C 09/04/15 50.5 7.45 7.85
SBUX 150904C00051000 C 09/04/15 51.0 6.95 7.35
SBUX 150904C00051500 C 09/04/15 51.5 6.50 6.85
SBUX 150904C00052000 C 09/04/15 52.0 6.00 6.60
SBUX 150904C00052500 C 09/04/15 52.5 5.50 5.95
SBUX 150904C00053000 C 09/04/15 53.0 5.00 5.45
SBUX 150904C00053500 C 09/04/15 53.5 4.65 4.85
SBUX 150904C00054000 C 09/04/15 54.0 4.25 4.35
SBUX 150904C00054500 C 09/04/15 54.5 3.65 3.95
SBUX 150904C00055000 C 09/04/15 55.0 3.35 3.50
SBUX 150904C00055500 C 09/04/15 55.5 2.88 3.05
SBUX 150904C00056000 C 09/04/15 56.0 2.46 2.66
SBUX 150904C00056500 C 09/04/15 56.5 2.08 2.28
SBUX 150904C00057000 C 09/04/15 57.0 1.78 1.94
SBUX 150904C00057500 C 09/04/15 57.5 1.45 1.59
SBUX 150904C00058000 C 09/04/15 58.0 1.17 1.29
SBUX 150904C00058500 C 09/04/15 58.5 0.92 1.04
SBUX 150904C00059000 C 09/04/15 59.0 0.73 0.81
SBUX 150904C00059500 C 09/04/15 59.5 0.53 0.62
SBUX 150904C00060000 C 09/04/15 60.0 0.43 0.48
SBUX 150904C00060500 C 09/04/15 60.5 0.31 0.36
SBUX 150904C00061000 C 09/04/15 61.0 0.23 0.27
SBUX 150904C00061500 C 09/04/15 61.5 0.16 0.20
SBUX 150904C00062000 C 09/04/15 62.0 0.11 0.14
SBUX 150904C00062500 C 09/04/15 62.5 0.08 0.13
SBUX 150904C00063000 C 09/04/15 63.0 0.05 0.10
SBUX 150904C00063500 C 09/04/15 63.5 0.03 0.07
SBUX 150904C00064000 C 09/04/15 64.0 0.02 0.06
SBUX 150904C00065000 C 09/04/15 65.0 0.01 0.04
SBUX 150904P00048000 P 09/04/15 48.0 0.01 0.04
SBUX 150904P00049000 P 09/04/15 49.0 0.01 0.05
SBUX 150904P00049500 P 09/04/15 49.5 0.02 0.06
SBUX 150904P00050000 P 09/04/15 50.0 0.02 0.06
SBUX 150904P00050500 P 09/04/15 50.5 0.03 0.08
SBUX 150904P00051000 P 09/04/15 51.0 0.04 0.09
SBUX 150904P00051500 P 09/04/15 51.5 0.05 0.10
SBUX 150904P00052000 P 09/04/15 52.0 0.05 0.10
SBUX 150904P00052500 P 09/04/15 52.5 0.07 0.12
SBUX 150904P00053000 P 09/04/15 53.0 0.11 0.14
SBUX 150904P00053500 P 09/04/15 53.5 0.14 0.17
SBUX 150904P00054000 P 09/04/15 54.0 0.18 0.21
SBUX 150904P00054500 P 09/04/15 54.5 0.22 0.31
SBUX 150904P00055000 P 09/04/15 55.0 0.28 0.32
SBUX 150904P00055500 P 09/04/15 55.5 0.36 0.40
SBUX 150904P00056000 P 09/04/15 56.0 0.45 0.54
SBUX 150904P00056500 P 09/04/15 56.5 0.57 0.66
SBUX 150904P00057000 P 09/04/15 57.0 0.70 0.83
SBUX 150904P00057500 P 09/04/15 57.5 0.90 0.96
SBUX 150904P00058000 P 09/04/15 58.0 1.09 1.22
SBUX 150904P00058500 P 09/04/15 58.5 1.35 1.52
SBUX 150904P00059000 P 09/04/15 59.0 1.62 1.82
SBUX 150904P00059500 P 09/04/15 59.5 1.94 2.15
SBUX 150904P00060000 P 09/04/15 60.0 2.29 2.49
SBUX 150904P00060500 P 09/04/15 60.5 2.65 2.86
SBUX 150904P00061000 P 09/04/15 61.0 3.05 3.25
SBUX 150904P00061500 P 09/04/15 61.5 2.85 3.80
SBUX 150904P00062000 P 09/04/15 62.0 3.30 4.25
SBUX 150904P00062500 P 09/04/15 62.5 3.75 4.75
SBUX 150904P00063000 P 09/04/15 63.0 4.20 5.20
SBUX 150904P00063500 P 09/04/15 63.5 4.70 5.70
SBUX 150904P00064000 P 09/04/15 64.0 5.35 6.20
SBUX 150904P00065000 P 09/04/15 65.0 6.05 7.15
SBUX 150911C00049000 C 09/11/15 49.0 9.05 9.45
SBUX 150911C00049500 C 09/11/15 49.5 8.45 8.90
SBUX 150911C00050000 C 09/11/15 50.0 7.95 8.45
SBUX 150911C00050500 C 09/11/15 50.5 7.45 8.20
SBUX 150911C00051000 C 09/11/15 51.0 6.95 7.55
SBUX 150911C00051500 C 09/11/15 51.5 6.45 7.05
SBUX 150911C00052000 C 09/11/15 52.0 6.00 6.55
SBUX 150911C00052500 C 09/11/15 52.5 5.50 6.15
SBUX 150911C00053000 C 09/11/15 53.0 5.05 5.50
SBUX 150911C00053500 C 09/11/15 53.5 4.60 5.10
SBUX 150911C00054000 C 09/11/15 54.0 4.15 4.50
SBUX 150911C00054500 C 09/11/15 54.5 3.75 4.00
SBUX 150911C00055000 C 09/11/15 55.0 3.40 3.60
SBUX 150911C00055500 C 09/11/15 55.5 2.96 3.15
SBUX 150911C00056000 C 09/11/15 56.0 2.55 2.75
SBUX 150911C00056500 C 09/11/15 56.5 2.17 2.39
SBUX 150911C00057000 C 09/11/15 57.0 1.89 2.06
SBUX 150911C00057500 C 09/11/15 57.5 1.60 1.71
SBUX 150911C00058000 C 09/11/15 58.0 1.29 1.42
SBUX 150911C00058500 C 09/11/15 58.5 1.04 1.16
SBUX 150911C00059000 C 09/11/15 59.0 0.84 0.93
SBUX 150911C00059500 C 09/11/15 59.5 0.64 0.73
SBUX 150911C00060000 C 09/11/15 60.0 0.50 0.57
SBUX 150911C00060500 C 09/11/15 60.5 0.37 0.44
SBUX 150911C00061000 C 09/11/15 61.0 0.30 0.33
SBUX 150911C00061500 C 09/11/15 61.5 0.22 0.26
SBUX 150911C00062000 C 09/11/15 62.0 0.16 0.20
SBUX 150911C00062500 C 09/11/15 62.5 0.12 0.15
SBUX 150911C00063000 C 09/11/15 63.0 0.08 0.13
SBUX 150911C00063500 C 09/11/15 63.5 0.06 0.11
SBUX 150911C00064000 C 09/11/15 64.0 0.04 0.08
SBUX 150911C00064500 C 09/11/15 64.5 0.03 0.06
SBUX 150911C00065000 C 09/11/15 65.0 0.02 0.05
SBUX 150911C00066000 C 09/11/15 66.0 0.01 0.04
SBUX 150911P00049000 P 09/11/15 49.0 0.02 0.06
SBUX 150911P00049500 P 09/11/15 49.5 0.03 0.07
SBUX 150911P00050000 P 09/11/15 50.0 0.04 0.08
SBUX 150911P00050500 P 09/11/15 50.5 0.05 0.10
SBUX 150911P00051000 P 09/11/15 51.0 0.05 0.12
SBUX 150911P00051500 P 09/11/15 51.5 0.06 0.11
SBUX 150911P00052000 P 09/11/15 52.0 0.08 0.14
SBUX 150911P00052500 P 09/11/15 52.5 0.10 0.16
SBUX 150911P00053000 P 09/11/15 53.0 0.15 0.18
SBUX 150911P00053500 P 09/11/15 53.5 0.18 0.22
SBUX 150911P00054000 P 09/11/15 54.0 0.23 0.27
SBUX 150911P00054500 P 09/11/15 54.5 0.28 0.33
SBUX 150911P00055000 P 09/11/15 55.0 0.35 0.40
SBUX 150911P00055500 P 09/11/15 55.5 0.44 0.53
SBUX 150911P00056000 P 09/11/15 56.0 0.55 0.61
SBUX 150911P00056500 P 09/11/15 56.5 0.67 0.73
SBUX 150911P00057000 P 09/11/15 57.0 0.81 0.89
SBUX 150911P00057500 P 09/11/15 57.5 0.99 1.14
SBUX 150911P00058000 P 09/11/15 58.0 1.21 1.33
SBUX 150911P00058500 P 09/11/15 58.5 1.45 1.57
SBUX 150911P00059000 P 09/11/15 59.0 1.73 1.92
SBUX 150911P00059500 P 09/11/15 59.5 2.03 2.17
SBUX 150911P00060000 P 09/11/15 60.0 2.38 2.60
SBUX 150911P00060500 P 09/11/15 60.5 2.74 2.96
SBUX 150911P00061000 P 09/11/15 61.0 3.15 3.30
SBUX 150911P00061500 P 09/11/15 61.5 3.55 3.75
SBUX 150911P00062000 P 09/11/15 62.0 3.40 4.30
SBUX 150911P00062500 P 09/11/15 62.5 3.85 4.80
SBUX 150911P00063000 P 09/11/15 63.0 4.30 5.25
SBUX 150911P00063500 P 09/11/15 63.5 4.75 5.75
SBUX 150911P00064000 P 09/11/15 64.0 5.25 6.20
SBUX 150911P00064500 P 09/11/15 64.5 5.70 6.70
SBUX 150911P00065000 P 09/11/15 65.0 6.20 7.20
SBUX 150911P00066000 P 09/11/15 66.0 7.15 8.20
SBUX 150918C00030000 C 09/18/15 30.0 26.70 28.60
SBUX 150918C00035000 C 09/18/15 35.0 21.95 23.35
SBUX 150918C00040000 C 09/18/15 40.0 18.10 18.35
SBUX 150918C00045000 C 09/18/15 45.0 12.90 13.30
SBUX 150918C00050000 C 09/18/15 50.0 8.00 8.55
SBUX 150918C00052500 C 09/18/15 52.5 5.60 6.00
SBUX 150918C00055000 C 09/18/15 55.0 3.50 3.65
SBUX 150918C00057500 C 09/18/15 57.5 1.74 1.83
SBUX 150918C00060000 C 09/18/15 60.0 0.65 0.70
SBUX 150918C00062500 C 09/18/15 62.5 0.20 0.21
SBUX 150918C00065000 C 09/18/15 65.0 0.04 0.07
SBUX 150918C00070000 C 09/18/15 70.0 0.00 0.03
SBUX 150918C00075000 C 09/18/15 75.0 0.00 0.02
SBUX 150918C00080000 C 09/18/15 80.0 0.00 0.02
SBUX 150918P00030000 P 09/18/15 30.0 0.00 0.02
SBUX 150918P00035000 P 09/18/15 35.0 0.00 0.02
SBUX 150918P00040000 P 09/18/15 40.0 0.00 0.03
SBUX 150918P00045000 P 09/18/15 45.0 0.01 0.04
SBUX 150918P00050000 P 09/18/15 50.0 0.07 0.09
SBUX 150918P00052500 P 09/18/15 52.5 0.17 0.18
SBUX 150918P00055000 P 09/18/15 55.0 0.44 0.48
SBUX 150918P00057500 P 09/18/15 57.5 1.14 1.22
SBUX 150918P00060000 P 09/18/15 60.0 2.51 2.62
SBUX 150918P00062500 P 09/18/15 62.5 4.10 4.80
SBUX 150918P00065000 P 09/18/15 65.0 6.35 7.20
SBUX 150918P00070000 P 09/18/15 70.0 10.60 12.55
SBUX 150918P00075000 P 09/18/15 75.0 15.10 17.40
SBUX 150918P00080000 P 09/18/15 80.0 19.95 22.45
SBUX 151016C00032500 C 10/16/15 32.5 24.60 25.85
SBUX 151016C00034000 C 10/16/15 34.0 22.70 24.35
SBUX 151016C00035000 C 10/16/15 35.0 21.70 23.80
SBUX 151016C00036000 C 10/16/15 36.0 20.70 22.40
SBUX 151016C00037500 C 10/16/15 37.5 19.20 20.95
SBUX 151016C00039000 C 10/16/15 39.0 17.70 19.35
SBUX 151016C00040000 C 10/16/15 40.0 17.90 18.35
SBUX 151016C00041000 C 10/16/15 41.0 17.05 17.30
SBUX 151016C00042500 C 10/16/15 42.5 15.65 15.80
SBUX 151016C00043750 C 10/16/15 43.8 14.20 14.65
SBUX 151016C00045000 C 10/16/15 45.0 12.90 13.30
SBUX 151016C00046250 C 10/16/15 46.3 11.75 12.35
SBUX 151016C00047500 C 10/16/15 47.5 10.50 10.85
SBUX 151016C00048750 C 10/16/15 48.8 9.30 9.65
SBUX 151016C00050000 C 10/16/15 50.0 8.20 8.40
SBUX 151016C00052500 C 10/16/15 52.5 5.85 6.10
SBUX 151016C00055000 C 10/16/15 55.0 3.85 4.05
SBUX 151016C00057500 C 10/16/15 57.5 2.20 2.37
SBUX 151016C00060000 C 10/16/15 60.0 1.11 1.15
SBUX 151016C00062500 C 10/16/15 62.5 0.45 0.49
SBUX 151016C00065000 C 10/16/15 65.0 0.17 0.20
SBUX 151016C00070000 C 10/16/15 70.0 0.03 0.05
SBUX 151016C00075000 C 10/16/15 75.0 0.00 0.03
SBUX 151016C00080000 C 10/16/15 80.0 0.00 0.02
SBUX 151016P00032500 P 10/16/15 32.5 0.00 0.02
SBUX 151016P00034000 P 10/16/15 34.0 0.00 0.03
SBUX 151016P00035000 P 10/16/15 35.0 0.00 0.03
SBUX 151016P00036000 P 10/16/15 36.0 0.00 0.03
SBUX 151016P00037500 P 10/16/15 37.5 0.00 0.03
SBUX 151016P00039000 P 10/16/15 39.0 0.00 0.03
SBUX 151016P00040000 P 10/16/15 40.0 0.02 0.03
SBUX 151016P00041000 P 10/16/15 41.0 0.01 0.03
SBUX 151016P00042500 P 10/16/15 42.5 0.02 0.04
SBUX 151016P00043750 P 10/16/15 43.8 0.03 0.05
SBUX 151016P00045000 P 10/16/15 45.0 0.04 0.06
SBUX 151016P00046250 P 10/16/15 46.3 0.06 0.08
SBUX 151016P00047500 P 10/16/15 47.5 0.09 0.10
SBUX 151016P00048750 P 10/16/15 48.8 0.12 0.15
SBUX 151016P00050000 P 10/16/15 50.0 0.18 0.20
SBUX 151016P00052500 P 10/16/15 52.5 0.38 0.41
SBUX 151016P00055000 P 10/16/15 55.0 0.79 0.84
SBUX 151016P00057500 P 10/16/15 57.5 1.59 1.71
SBUX 151016P00060000 P 10/16/15 60.0 2.89 3.10
SBUX 151016P00062500 P 10/16/15 62.5 4.75 4.95
SBUX 151016P00065000 P 10/16/15 65.0 6.45 7.30
SBUX 151016P00070000 P 10/16/15 70.0 10.75 12.30
SBUX 151016P00075000 P 10/16/15 75.0 15.75 17.25
SBUX 151016P00080000 P 10/16/15 80.0 20.10 23.45
SBUX 160115C00017500 C 01/15/16 17.5 39.10 41.05
SBUX 160115C00020000 C 01/15/16 20.0 36.70 38.55
SBUX 160115C00022500 C 01/15/16 22.5 35.55 35.85
SBUX 160115C00025000 C 01/15/16 25.0 33.00 33.35
SBUX 160115C00027500 C 01/15/16 27.5 30.65 30.85
SBUX 160115C00030000 C 01/15/16 30.0 28.10 28.35
SBUX 160115C00031250 C 01/15/16 31.3 26.80 27.30
SBUX 160115C00032500 C 01/15/16 32.5 25.60 25.85
SBUX 160115C00033750 C 01/15/16 33.8 24.40 24.60
SBUX 160115C00035000 C 01/15/16 35.0 23.10 23.35
SBUX 160115C00036250 C 01/15/16 36.3 21.85 22.05
SBUX 160115C00037500 C 01/15/16 37.5 20.50 21.00
SBUX 160115C00038750 C 01/15/16 38.8 19.20 19.60
SBUX 160115C00040000 C 01/15/16 40.0 17.95 18.35
SBUX 160115C00041250 C 01/15/16 41.3 16.90 17.15
SBUX 160115C00042500 C 01/15/16 42.5 15.70 16.00
SBUX 160115C00043750 C 01/15/16 43.8 14.45 14.75
SBUX 160115C00045000 C 01/15/16 45.0 13.20 13.50
SBUX 160115C00046250 C 01/15/16 46.3 12.00 12.40
SBUX 160115C00047500 C 01/15/16 47.5 10.90 11.20
SBUX 160115C00048750 C 01/15/16 48.8 9.85 10.10
SBUX 160115C00050000 C 01/15/16 50.0 8.80 9.00
SBUX 160115C00052500 C 01/15/16 52.5 6.75 6.95
SBUX 160115C00055000 C 01/15/16 55.0 5.00 5.15
SBUX 160115C00057500 C 01/15/16 57.5 3.50 3.60
SBUX 160115C00060000 C 01/15/16 60.0 2.23 2.36
SBUX 160115C00062500 C 01/15/16 62.5 1.43 1.51
SBUX 160115C00065000 C 01/15/16 65.0 0.86 0.89
SBUX 160115C00067500 C 01/15/16 67.5 0.49 0.54
SBUX 160115C00070000 C 01/15/16 70.0 0.28 0.32
SBUX 160115C00075000 C 01/15/16 75.0 0.09 0.13
SBUX 160115C00080000 C 01/15/16 80.0 0.02 0.06
SBUX 160115P00017500 P 01/15/16 17.5 0.00 0.02
SBUX 160115P00020000 P 01/15/16 20.0 0.00 0.02
SBUX 160115P00022500 P 01/15/16 22.5 0.00 0.03
SBUX 160115P00025000 P 01/15/16 25.0 0.00 0.03
SBUX 160115P00027500 P 01/15/16 27.5 0.01 0.04
SBUX 160115P00030000 P 01/15/16 30.0 0.01 0.04
SBUX 160115P00031250 P 01/15/16 31.3 0.02 0.04
SBUX 160115P00032500 P 01/15/16 32.5 0.02 0.05
SBUX 160115P00033750 P 01/15/16 33.8 0.03 0.06
SBUX 160115P00035000 P 01/15/16 35.0 0.04 0.06
SBUX 160115P00036250 P 01/15/16 36.3 0.05 0.10
SBUX 160115P00037500 P 01/15/16 37.5 0.07 0.09
SBUX 160115P00038750 P 01/15/16 38.8 0.08 0.11
SBUX 160115P00040000 P 01/15/16 40.0 0.11 0.14
SBUX 160115P00041250 P 01/15/16 41.3 0.14 0.17
SBUX 160115P00042500 P 01/15/16 42.5 0.18 0.21
SBUX 160115P00043750 P 01/15/16 43.8 0.23 0.26
SBUX 160115P00045000 P 01/15/16 45.0 0.30 0.33
SBUX 160115P00046250 P 01/15/16 46.3 0.38 0.42
SBUX 160115P00047500 P 01/15/16 47.5 0.48 0.52
SBUX 160115P00048750 P 01/15/16 48.8 0.62 0.66
SBUX 160115P00050000 P 01/15/16 50.0 0.78 0.83
SBUX 160115P00052500 P 01/15/16 52.5 1.23 1.30
SBUX 160115P00055000 P 01/15/16 55.0 1.91 2.05
SBUX 160115P00057500 P 01/15/16 57.5 2.88 2.96
SBUX 160115P00060000 P 01/15/16 60.0 4.15 4.30
SBUX 160115P00062500 P 01/15/16 62.5 5.80 5.95
SBUX 160115P00065000 P 01/15/16 65.0 7.70 8.00
SBUX 160115P00067500 P 01/15/16 67.5 9.35 10.15
SBUX 160115P00070000 P 01/15/16 70.0 11.40 12.45
SBUX 160115P00075000 P 01/15/16 75.0 15.45 17.35
SBUX 160115P00080000 P 01/15/16 80.0 20.30 22.90
SBUX 170120C00020000 C 01/20/17 20.0 36.00 40.55
SBUX 170120C00022500 C 01/20/17 22.5 33.50 38.05
SBUX 170120C00025000 C 01/20/17 25.0 33.00 34.40
SBUX 170120C00027500 C 01/20/17 27.5 30.45 31.90
SBUX 170120C00030000 C 01/20/17 30.0 27.95 29.40
SBUX 170120C00032500 C 01/20/17 32.5 25.55 26.90
SBUX 170120C00033750 C 01/20/17 33.8 24.30 25.65
SBUX 170120C00035000 C 01/20/17 35.0 23.05 24.35
SBUX 170120C00036250 C 01/20/17 36.3 21.70 23.35
SBUX 170120C00037500 C 01/20/17 37.5 20.95 22.00
SBUX 170120C00038750 C 01/20/17 38.8 19.80 20.85
SBUX 170120C00040000 C 01/20/17 40.0 18.70 19.55
SBUX 170120C00041250 C 01/20/17 41.3 17.70 18.65
SBUX 170120C00042500 C 01/20/17 42.5 16.65 17.55
SBUX 170120C00043750 C 01/20/17 43.8 15.40 16.60
SBUX 170120C00045000 C 01/20/17 45.0 14.60 15.25
SBUX 170120C00046250 C 01/20/17 46.3 13.60 14.00
SBUX 170120C00047500 C 01/20/17 47.5 12.65 13.05
SBUX 170120C00048750 C 01/20/17 48.8 11.75 12.15
SBUX 170120C00050000 C 01/20/17 50.0 10.90 11.20
SBUX 170120C00052500 C 01/20/17 52.5 9.30 9.55
SBUX 170120C00055000 C 01/20/17 55.0 7.80 8.00
SBUX 170120C00057500 C 01/20/17 57.5 6.50 6.65
SBUX 170120C00060000 C 01/20/17 60.0 5.30 5.45
SBUX 170120C00062500 C 01/20/17 62.5 4.25 4.45
SBUX 170120C00065000 C 01/20/17 65.0 3.40 3.60
SBUX 170120C00067500 C 01/20/17 67.5 2.73 2.85
SBUX 170120C00070000 C 01/20/17 70.0 2.15 2.27
SBUX 170120C00072500 C 01/20/17 72.5 1.69 1.79
SBUX 170120C00075000 C 01/20/17 75.0 1.32 1.40
SBUX 170120C00080000 C 01/20/17 80.0 0.80 0.88
SBUX 170120C00085000 C 01/20/17 85.0 0.48 0.57
SBUX 170120P00020000 P 01/20/17 20.0 0.08 0.10
SBUX 170120P00022500 P 01/20/17 22.5 0.07 0.14
SBUX 170120P00025000 P 01/20/17 25.0 0.11 0.19
SBUX 170120P00027500 P 01/20/17 27.5 0.16 0.26
SBUX 170120P00030000 P 01/20/17 30.0 0.25 0.36
SBUX 170120P00032500 P 01/20/17 32.5 0.37 0.48
SBUX 170120P00033750 P 01/20/17 33.8 0.44 0.55
SBUX 170120P00035000 P 01/20/17 35.0 0.52 0.63
SBUX 170120P00036250 P 01/20/17 36.3 0.62 0.72
SBUX 170120P00037500 P 01/20/17 37.5 0.73 0.83
SBUX 170120P00038750 P 01/20/17 38.8 0.86 0.95
SBUX 170120P00040000 P 01/20/17 40.0 1.00 1.07
SBUX 170120P00041250 P 01/20/17 41.3 1.16 1.25
SBUX 170120P00042500 P 01/20/17 42.5 1.34 1.42
SBUX 170120P00043750 P 01/20/17 43.8 1.54 1.63
SBUX 170120P00045000 P 01/20/17 45.0 1.76 1.85
SBUX 170120P00046250 P 01/20/17 46.3 2.02 2.12
SBUX 170120P00047500 P 01/20/17 47.5 2.29 2.41
SBUX 170120P00048750 P 01/20/17 48.8 2.60 2.74
SBUX 170120P00050000 P 01/20/17 50.0 2.96 3.10
SBUX 170120P00052500 P 01/20/17 52.5 3.75 3.90
SBUX 170120P00055000 P 01/20/17 55.0 4.70 4.90
SBUX 170120P00057500 P 01/20/17 57.5 5.85 6.05
SBUX 170120P00060000 P 01/20/17 60.0 7.15 7.35
SBUX 170120P00062500 P 01/20/17 62.5 8.60 8.80
SBUX 170120P00065000 P 01/20/17 65.0 10.20 10.45
SBUX 170120P00067500 P 01/20/17 67.5 12.00 12.20
SBUX 170120P00070000 P 01/20/17 70.0 13.90 14.10
SBUX 170120P00072500 P 01/20/17 72.5 15.90 16.25
SBUX 170120P00075000 P 01/20/17 75.0 18.05 18.40
SBUX 170120P00080000 P 01/20/17 80.0 21.90 22.90
SBUX 170120P00085000 P 01/20/17 85.0 26.60 27.70

OPRA data is delayed 15 minutes.