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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-11-25)Premium Content

Starbucks Corporation (SBUX)
As of Dec 7 2016 5:16PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SBUX 161209C00044000 C 12/09/16 44.0 12.45 15.20
SBUX 161209C00045000 C 12/09/16 45.0 11.30 15.90
SBUX 161209C00046500 C 12/09/16 46.5 9.90 14.05
SBUX 161209C00047000 C 12/09/16 47.0 9.50 13.90
SBUX 161209C00047500 C 12/09/16 47.5 9.00 13.45
SBUX 161209C00048000 C 12/09/16 48.0 8.30 12.90
SBUX 161209C00048500 C 12/09/16 48.5 7.80 12.40
SBUX 161209C00049000 C 12/09/16 49.0 7.30 11.95
SBUX 161209C00049500 C 12/09/16 49.5 6.75 11.35
SBUX 161209C00050000 C 12/09/16 50.0 6.30 10.90
SBUX 161209C00050500 C 12/09/16 50.5 5.90 9.95
SBUX 161209C00051000 C 12/09/16 51.0 6.05 8.05
SBUX 161209C00051500 C 12/09/16 51.5 5.55 7.85
SBUX 161209C00052000 C 12/09/16 52.0 5.10 7.10
SBUX 161209C00052500 C 12/09/16 52.5 4.75 6.95
SBUX 161209C00053000 C 12/09/16 53.0 4.20 6.10
SBUX 161209C00053500 C 12/09/16 53.5 4.65 5.45
SBUX 161209C00054000 C 12/09/16 54.0 4.65 4.80
SBUX 161209C00054500 C 12/09/16 54.5 4.15 4.30
SBUX 161209C00055000 C 12/09/16 55.0 3.70 3.80
SBUX 161209C00055500 C 12/09/16 55.5 3.20 3.30
SBUX 161209C00056000 C 12/09/16 56.0 2.73 2.78
SBUX 161209C00056500 C 12/09/16 56.5 2.23 2.29
SBUX 161209C00057000 C 12/09/16 57.0 1.75 1.80
SBUX 161209C00057500 C 12/09/16 57.5 1.27 1.33
SBUX 161209C00058000 C 12/09/16 58.0 0.84 0.89
SBUX 161209C00058500 C 12/09/16 58.5 0.48 0.52
SBUX 161209C00059000 C 12/09/16 59.0 0.24 0.28
SBUX 161209C00059500 C 12/09/16 59.5 0.09 0.13
SBUX 161209C00060000 C 12/09/16 60.0 0.03 0.06
SBUX 161209C00060500 C 12/09/16 60.5 0.00 0.03
SBUX 161209C00061000 C 12/09/16 61.0 0.00 0.02
SBUX 161209C00061500 C 12/09/16 61.5 0.00 0.02
SBUX 161209C00062000 C 12/09/16 62.0 0.00 0.03
SBUX 161209C00062500 C 12/09/16 62.5 0.00 0.04
SBUX 161209C00063000 C 12/09/16 63.0 0.00 0.02
SBUX 161209C00063500 C 12/09/16 63.5 0.00 0.02
SBUX 161209C00064000 C 12/09/16 64.0 0.00 0.39
SBUX 161209C00064500 C 12/09/16 64.5 0.00 0.41
SBUX 161209C00065000 C 12/09/16 65.0 0.00 0.11
SBUX 161209C00066000 C 12/09/16 66.0 0.00 0.35
SBUX 161209C00067500 C 12/09/16 67.5 0.00 0.09
SBUX 161209C00070000 C 12/09/16 70.0 0.00 0.08
SBUX 161209C00072500 C 12/09/16 72.5 0.00 0.49
SBUX 161209C00075000 C 12/09/16 75.0 0.00 0.49
SBUX 161209C00080000 C 12/09/16 80.0 0.00 0.50
SBUX 161209C00085000 C 12/09/16 85.0 0.00 0.49
SBUX 161209P00044000 P 12/09/16 44.0 0.00 0.49
SBUX 161209P00045000 P 12/09/16 45.0 0.00 0.11
SBUX 161209P00046500 P 12/09/16 46.5 0.00 0.48
SBUX 161209P00047000 P 12/09/16 47.0 0.00 0.49
SBUX 161209P00047500 P 12/09/16 47.5 0.00 0.12
SBUX 161209P00048000 P 12/09/16 48.0 0.00 0.49
SBUX 161209P00048500 P 12/09/16 48.5 0.00 0.50
SBUX 161209P00049000 P 12/09/16 49.0 0.00 0.47
SBUX 161209P00049500 P 12/09/16 49.5 0.00 0.49
SBUX 161209P00050000 P 12/09/16 50.0 0.00 0.01
SBUX 161209P00050500 P 12/09/16 50.5 0.00 0.07
SBUX 161209P00051000 P 12/09/16 51.0 0.00 0.06
SBUX 161209P00051500 P 12/09/16 51.5 0.00 0.07
SBUX 161209P00052000 P 12/09/16 52.0 0.00 0.01
SBUX 161209P00052500 P 12/09/16 52.5 0.00 0.02
SBUX 161209P00053000 P 12/09/16 53.0 0.00 0.02
SBUX 161209P00053500 P 12/09/16 53.5 0.00 0.02
SBUX 161209P00054000 P 12/09/16 54.0 0.00 0.02
SBUX 161209P00054500 P 12/09/16 54.5 0.00 0.02
SBUX 161209P00055000 P 12/09/16 55.0 0.00 0.03
SBUX 161209P00055500 P 12/09/16 55.5 0.00 0.02
SBUX 161209P00056000 P 12/09/16 56.0 0.00 0.03
SBUX 161209P00056500 P 12/09/16 56.5 0.02 0.04
SBUX 161209P00057000 P 12/09/16 57.0 0.02 0.04
SBUX 161209P00057500 P 12/09/16 57.5 0.04 0.08
SBUX 161209P00058000 P 12/09/16 58.0 0.11 0.14
SBUX 161209P00058500 P 12/09/16 58.5 0.24 0.28
SBUX 161209P00059000 P 12/09/16 59.0 0.49 0.53
SBUX 161209P00059500 P 12/09/16 59.5 0.84 0.89
SBUX 161209P00060000 P 12/09/16 60.0 1.27 1.33
SBUX 161209P00060500 P 12/09/16 60.5 1.61 3.15
SBUX 161209P00061000 P 12/09/16 61.0 1.06 2.89
SBUX 161209P00061500 P 12/09/16 61.5 1.98 3.30
SBUX 161209P00062000 P 12/09/16 62.0 1.88 5.50
SBUX 161209P00062500 P 12/09/16 62.5 2.27 5.80
SBUX 161209P00063000 P 12/09/16 63.0 3.25 6.50
SBUX 161209P00063500 P 12/09/16 63.5 3.60 7.10
SBUX 161209P00064000 P 12/09/16 64.0 3.90 7.50
SBUX 161209P00064500 P 12/09/16 64.5 4.60 8.00
SBUX 161209P00065000 P 12/09/16 65.0 4.90 8.50
SBUX 161209P00066000 P 12/09/16 66.0 6.50 9.50
SBUX 161209P00067500 P 12/09/16 67.5 7.40 11.20
SBUX 161209P00070000 P 12/09/16 70.0 9.85 13.70
SBUX 161209P00072500 P 12/09/16 72.5 12.35 16.20
SBUX 161209P00075000 P 12/09/16 75.0 14.80 18.70
SBUX 161209P00080000 P 12/09/16 80.0 20.20 23.75
SBUX 161209P00085000 P 12/09/16 85.0 24.45 28.75
SBUX 161216C00040000 C 12/16/16 40.0 16.60 20.40
SBUX 161216C00043000 C 12/16/16 43.0 13.40 17.45
SBUX 161216C00044000 C 12/16/16 44.0 12.40 16.95
SBUX 161216C00045000 C 12/16/16 45.0 13.35 13.85
SBUX 161216C00045500 C 12/16/16 45.5 10.90 15.45
SBUX 161216C00046000 C 12/16/16 46.0 10.50 14.90
SBUX 161216C00046500 C 12/16/16 46.5 10.05 14.50
SBUX 161216C00047000 C 12/16/16 47.0 9.65 14.00
SBUX 161216C00047500 C 12/16/16 47.5 9.05 13.50
SBUX 161216C00048000 C 12/16/16 48.0 8.55 13.00
SBUX 161216C00048500 C 12/16/16 48.5 8.15 12.50
SBUX 161216C00049000 C 12/16/16 49.0 7.60 12.00
SBUX 161216C00049500 C 12/16/16 49.5 7.05 11.50
SBUX 161216C00050000 C 12/16/16 50.0 7.40 9.70
SBUX 161216C00050500 C 12/16/16 50.5 6.05 10.20
SBUX 161216C00051000 C 12/16/16 51.0 5.75 10.05
SBUX 161216C00051500 C 12/16/16 51.5 5.05 9.50
SBUX 161216C00052000 C 12/16/16 52.0 5.30 7.90
SBUX 161216C00052500 C 12/16/16 52.5 6.15 6.30
SBUX 161216C00053000 C 12/16/16 53.0 4.30 6.40
SBUX 161216C00053500 C 12/16/16 53.5 3.80 5.55
SBUX 161216C00054000 C 12/16/16 54.0 4.05 5.10
SBUX 161216C00054500 C 12/16/16 54.5 4.20 4.35
SBUX 161216C00055000 C 12/16/16 55.0 3.70 3.85
SBUX 161216C00055500 C 12/16/16 55.5 3.25 3.35
SBUX 161216C00056000 C 12/16/16 56.0 2.82 2.85
SBUX 161216C00056500 C 12/16/16 56.5 2.36 2.39
SBUX 161216C00057000 C 12/16/16 57.0 1.92 1.95
SBUX 161216C00057500 C 12/16/16 57.5 1.51 1.54
SBUX 161216C00058000 C 12/16/16 58.0 1.14 1.17
SBUX 161216C00058500 C 12/16/16 58.5 0.83 0.84
SBUX 161216C00059000 C 12/16/16 59.0 0.57 0.58
SBUX 161216C00059500 C 12/16/16 59.5 0.36 0.39
SBUX 161216C00060000 C 12/16/16 60.0 0.23 0.25
SBUX 161216C00060500 C 12/16/16 60.5 0.14 0.16
SBUX 161216C00061000 C 12/16/16 61.0 0.09 0.11
SBUX 161216C00061500 C 12/16/16 61.5 0.05 0.07
SBUX 161216C00062000 C 12/16/16 62.0 0.03 0.05
SBUX 161216C00062500 C 12/16/16 62.5 0.02 0.04
SBUX 161216C00063000 C 12/16/16 63.0 0.01 0.03
SBUX 161216C00065000 C 12/16/16 65.0 0.00 0.10
SBUX 161216C00070000 C 12/16/16 70.0 0.00 0.10
SBUX 161216C00075000 C 12/16/16 75.0 0.00 0.49
SBUX 161216C00080000 C 12/16/16 80.0 0.00 0.47
SBUX 161216P00040000 P 12/16/16 40.0 0.00 0.11
SBUX 161216P00043000 P 12/16/16 43.0 0.00 0.49
SBUX 161216P00044000 P 12/16/16 44.0 0.00 0.50
SBUX 161216P00045000 P 12/16/16 45.0 0.00 0.03
SBUX 161216P00045500 P 12/16/16 45.5 0.00 0.48
SBUX 161216P00046000 P 12/16/16 46.0 0.00 0.48
SBUX 161216P00046500 P 12/16/16 46.5 0.00 0.48
SBUX 161216P00047000 P 12/16/16 47.0 0.00 0.49
SBUX 161216P00047500 P 12/16/16 47.5 0.00 0.05
SBUX 161216P00048000 P 12/16/16 48.0 0.00 0.48
SBUX 161216P00048500 P 12/16/16 48.5 0.00 0.49
SBUX 161216P00049000 P 12/16/16 49.0 0.00 0.50
SBUX 161216P00049500 P 12/16/16 49.5 0.00 0.49
SBUX 161216P00050000 P 12/16/16 50.0 0.00 0.01
SBUX 161216P00050500 P 12/16/16 50.5 0.00 0.03
SBUX 161216P00051000 P 12/16/16 51.0 0.00 0.04
SBUX 161216P00051500 P 12/16/16 51.5 0.00 0.05
SBUX 161216P00052000 P 12/16/16 52.0 0.00 0.02
SBUX 161216P00052500 P 12/16/16 52.5 0.01 0.02
SBUX 161216P00053000 P 12/16/16 53.0 0.00 0.02
SBUX 161216P00053500 P 12/16/16 53.5 0.01 0.03
SBUX 161216P00054000 P 12/16/16 54.0 0.01 0.03
SBUX 161216P00054500 P 12/16/16 54.5 0.02 0.03
SBUX 161216P00055000 P 12/16/16 55.0 0.03 0.05
SBUX 161216P00055500 P 12/16/16 55.5 0.05 0.06
SBUX 161216P00056000 P 12/16/16 56.0 0.07 0.09
SBUX 161216P00056500 P 12/16/16 56.5 0.11 0.13
SBUX 161216P00057000 P 12/16/16 57.0 0.17 0.19
SBUX 161216P00057500 P 12/16/16 57.5 0.25 0.28
SBUX 161216P00058000 P 12/16/16 58.0 0.38 0.41
SBUX 161216P00058500 P 12/16/16 58.5 0.56 0.59
SBUX 161216P00059000 P 12/16/16 59.0 0.80 0.83
SBUX 161216P00059500 P 12/16/16 59.5 1.10 1.13
SBUX 161216P00060000 P 12/16/16 60.0 1.47 1.50
SBUX 161216P00060500 P 12/16/16 60.5 1.87 1.96
SBUX 161216P00061000 P 12/16/16 61.0 2.29 2.44
SBUX 161216P00061500 P 12/16/16 61.5 2.71 3.35
SBUX 161216P00062000 P 12/16/16 62.0 2.84 5.40
SBUX 161216P00062500 P 12/16/16 62.5 3.70 3.85
SBUX 161216P00063000 P 12/16/16 63.0 3.80 5.85
SBUX 161216P00065000 P 12/16/16 65.0 5.60 8.35
SBUX 161216P00070000 P 12/16/16 70.0 9.75 13.75
SBUX 161216P00075000 P 12/16/16 75.0 14.95 18.75
SBUX 161216P00080000 P 12/16/16 80.0 19.95 23.75
SBUX 161223C00040000 C 12/23/16 40.0 16.55 20.35
SBUX 161223C00045000 C 12/23/16 45.0 11.55 16.00
SBUX 161223C00045500 C 12/23/16 45.5 10.90 15.50
SBUX 161223C00046000 C 12/23/16 46.0 10.65 15.00
SBUX 161223C00046500 C 12/23/16 46.5 9.90 14.45
SBUX 161223C00047000 C 12/23/16 47.0 9.65 14.00
SBUX 161223C00047500 C 12/23/16 47.5 8.90 13.50
SBUX 161223C00048000 C 12/23/16 48.0 8.55 13.00
SBUX 161223C00048500 C 12/23/16 48.5 7.90 12.50
SBUX 161223C00049000 C 12/23/16 49.0 8.20 10.65
SBUX 161223C00049500 C 12/23/16 49.5 7.00 11.70
SBUX 161223C00050000 C 12/23/16 50.0 7.15 10.80
SBUX 161223C00050500 C 12/23/16 50.5 6.60 9.00
SBUX 161223C00051000 C 12/23/16 51.0 6.15 8.80
SBUX 161223C00051500 C 12/23/16 51.5 5.65 9.15
SBUX 161223C00052000 C 12/23/16 52.0 4.75 7.80
SBUX 161223C00052500 C 12/23/16 52.5 4.75 7.50
SBUX 161223C00053000 C 12/23/16 53.0 4.40 6.10
SBUX 161223C00053500 C 12/23/16 53.5 3.80 5.75
SBUX 161223C00054000 C 12/23/16 54.0 4.05 4.90
SBUX 161223C00054500 C 12/23/16 54.5 3.30 4.60
SBUX 161223C00055000 C 12/23/16 55.0 3.55 4.10
SBUX 161223C00055500 C 12/23/16 55.5 3.15 3.55
SBUX 161223C00056000 C 12/23/16 56.0 2.91 2.97
SBUX 161223C00056500 C 12/23/16 56.5 2.49 2.54
SBUX 161223C00057000 C 12/23/16 57.0 2.09 2.13
SBUX 161223C00057500 C 12/23/16 57.5 1.71 1.75
SBUX 161223C00058000 C 12/23/16 58.0 1.37 1.40
SBUX 161223C00058500 C 12/23/16 58.5 1.06 1.10
SBUX 161223C00059000 C 12/23/16 59.0 0.81 0.83
SBUX 161223C00059500 C 12/23/16 59.5 0.59 0.61
SBUX 161223C00060000 C 12/23/16 60.0 0.42 0.45
SBUX 161223C00060500 C 12/23/16 60.5 0.29 0.32
SBUX 161223C00061000 C 12/23/16 61.0 0.20 0.22
SBUX 161223C00061500 C 12/23/16 61.5 0.13 0.16
SBUX 161223C00062000 C 12/23/16 62.0 0.09 0.13
SBUX 161223C00063000 C 12/23/16 63.0 0.04 0.07
SBUX 161223C00064000 C 12/23/16 64.0 0.02 0.04
SBUX 161223C00065000 C 12/23/16 65.0 0.00 0.06
SBUX 161223P00040000 P 12/23/16 40.0 0.00 0.07
SBUX 161223P00045000 P 12/23/16 45.0 0.00 0.12
SBUX 161223P00045500 P 12/23/16 45.5 0.00 0.50
SBUX 161223P00046000 P 12/23/16 46.0 0.00 0.44
SBUX 161223P00046500 P 12/23/16 46.5 0.00 0.49
SBUX 161223P00047000 P 12/23/16 47.0 0.00 0.42
SBUX 161223P00047500 P 12/23/16 47.5 0.00 0.09
SBUX 161223P00048000 P 12/23/16 48.0 0.00 0.02
SBUX 161223P00048500 P 12/23/16 48.5 0.00 0.11
SBUX 161223P00049000 P 12/23/16 49.0 0.00 0.03
SBUX 161223P00049500 P 12/23/16 49.5 0.00 0.06
SBUX 161223P00050000 P 12/23/16 50.0 0.00 0.02
SBUX 161223P00050500 P 12/23/16 50.5 0.00 0.03
SBUX 161223P00051000 P 12/23/16 51.0 0.00 0.03
SBUX 161223P00051500 P 12/23/16 51.5 0.01 0.03
SBUX 161223P00052000 P 12/23/16 52.0 0.02 0.03
SBUX 161223P00052500 P 12/23/16 52.5 0.02 0.04
SBUX 161223P00053000 P 12/23/16 53.0 0.03 0.05
SBUX 161223P00053500 P 12/23/16 53.5 0.04 0.06
SBUX 161223P00054000 P 12/23/16 54.0 0.05 0.08
SBUX 161223P00054500 P 12/23/16 54.5 0.07 0.10
SBUX 161223P00055000 P 12/23/16 55.0 0.09 0.11
SBUX 161223P00055500 P 12/23/16 55.5 0.12 0.15
SBUX 161223P00056000 P 12/23/16 56.0 0.17 0.20
SBUX 161223P00056500 P 12/23/16 56.5 0.24 0.27
SBUX 161223P00057000 P 12/23/16 57.0 0.33 0.36
SBUX 161223P00057500 P 12/23/16 57.5 0.44 0.48
SBUX 161223P00058000 P 12/23/16 58.0 0.59 0.64
SBUX 161223P00058500 P 12/23/16 58.5 0.79 0.83
SBUX 161223P00059000 P 12/23/16 59.0 1.03 1.07
SBUX 161223P00059500 P 12/23/16 59.5 0.95 1.49
SBUX 161223P00060000 P 12/23/16 60.0 1.48 3.70
SBUX 161223P00060500 P 12/23/16 60.5 1.29 4.55
SBUX 161223P00061000 P 12/23/16 61.0 1.11 4.60
SBUX 161223P00061500 P 12/23/16 61.5 1.51 5.00
SBUX 161223P00062000 P 12/23/16 62.0 2.05 5.80
SBUX 161223P00063000 P 12/23/16 63.0 3.75 6.05
SBUX 161223P00064000 P 12/23/16 64.0 4.70 7.00
SBUX 161223P00065000 P 12/23/16 65.0 6.00 7.85
SBUX 161230C00045000 C 12/30/16 45.0 11.80 15.35
SBUX 161230C00047500 C 12/30/16 47.5 9.15 13.15
SBUX 161230C00048000 C 12/30/16 48.0 8.55 12.75
SBUX 161230C00048500 C 12/30/16 48.5 8.10 12.35
SBUX 161230C00049000 C 12/30/16 49.0 7.75 11.70
SBUX 161230C00049500 C 12/30/16 49.5 7.35 11.15
SBUX 161230C00050000 C 12/30/16 50.0 7.15 9.30
SBUX 161230C00050500 C 12/30/16 50.5 6.70 8.75
SBUX 161230C00051000 C 12/30/16 51.0 6.20 9.05
SBUX 161230C00051500 C 12/30/16 51.5 5.70 8.75
SBUX 161230C00052000 C 12/30/16 52.0 5.25 8.10
SBUX 161230C00052500 C 12/30/16 52.5 4.85 7.55
SBUX 161230C00053000 C 12/30/16 53.0 4.40 7.20
SBUX 161230C00053500 C 12/30/16 53.5 3.95 6.65
SBUX 161230C00054000 C 12/30/16 54.0 3.45 5.20
SBUX 161230C00054500 C 12/30/16 54.5 3.25 4.70
SBUX 161230C00055000 C 12/30/16 55.0 3.85 4.00
SBUX 161230C00055500 C 12/30/16 55.5 3.25 3.60
SBUX 161230C00056000 C 12/30/16 56.0 3.00 3.10
SBUX 161230C00056500 C 12/30/16 56.5 2.55 2.70
SBUX 161230C00057000 C 12/30/16 57.0 2.21 2.26
SBUX 161230C00057500 C 12/30/16 57.5 1.84 1.89
SBUX 161230C00058000 C 12/30/16 58.0 1.50 1.55
SBUX 161230C00058500 C 12/30/16 58.5 1.20 1.25
SBUX 161230C00059000 C 12/30/16 59.0 0.94 0.98
SBUX 161230C00059500 C 12/30/16 59.5 0.72 0.77
SBUX 161230C00060000 C 12/30/16 60.0 0.54 0.58
SBUX 161230C00060500 C 12/30/16 60.5 0.40 0.44
SBUX 161230C00061000 C 12/30/16 61.0 0.29 0.32
SBUX 161230C00061500 C 12/30/16 61.5 0.20 0.24
SBUX 161230C00062000 C 12/30/16 62.0 0.01 0.29
SBUX 161230C00065000 C 12/30/16 65.0 0.00 0.10
SBUX 161230P00045000 P 12/30/16 45.0 0.00 0.11
SBUX 161230P00047500 P 12/30/16 47.5 0.00 0.11
SBUX 161230P00048000 P 12/30/16 48.0 0.00 0.49
SBUX 161230P00048500 P 12/30/16 48.5 0.00 0.05
SBUX 161230P00049000 P 12/30/16 49.0 0.00 0.06
SBUX 161230P00049500 P 12/30/16 49.5 0.00 0.49
SBUX 161230P00050000 P 12/30/16 50.0 0.00 0.19
SBUX 161230P00050500 P 12/30/16 50.5 0.00 0.50
SBUX 161230P00051000 P 12/30/16 51.0 0.00 0.13
SBUX 161230P00051500 P 12/30/16 51.5 0.01 0.22
SBUX 161230P00052000 P 12/30/16 52.0 0.01 0.14
SBUX 161230P00052500 P 12/30/16 52.5 0.03 0.15
SBUX 161230P00053000 P 12/30/16 53.0 0.02 0.11
SBUX 161230P00053500 P 12/30/16 53.5 0.08 0.12
SBUX 161230P00054000 P 12/30/16 54.0 0.10 0.13
SBUX 161230P00054500 P 12/30/16 54.5 0.13 0.16
SBUX 161230P00055000 P 12/30/16 55.0 0.16 0.20
SBUX 161230P00055500 P 12/30/16 55.5 0.20 0.25
SBUX 161230P00056000 P 12/30/16 56.0 0.26 0.31
SBUX 161230P00056500 P 12/30/16 56.5 0.34 0.37
SBUX 161230P00057000 P 12/30/16 57.0 0.43 0.48
SBUX 161230P00057500 P 12/30/16 57.5 0.56 0.61
SBUX 161230P00058000 P 12/30/16 58.0 0.72 0.77
SBUX 161230P00058500 P 12/30/16 58.5 0.92 0.97
SBUX 161230P00059000 P 12/30/16 59.0 1.15 1.21
SBUX 161230P00059500 P 12/30/16 59.5 1.43 1.49
SBUX 161230P00060000 P 12/30/16 60.0 1.75 1.82
SBUX 161230P00060500 P 12/30/16 60.5 0.75 2.33
SBUX 161230P00061000 P 12/30/16 61.0 2.22 2.79
SBUX 161230P00061500 P 12/30/16 61.5 1.65 3.30
SBUX 161230P00062000 P 12/30/16 62.0 2.55 4.95
SBUX 161230P00065000 P 12/30/16 65.0 5.95 7.95
SBUX 170106C00049500 C 01/06/17 49.5 7.70 9.70
SBUX 170106C00050000 C 01/06/17 50.0 8.75 8.90
SBUX 170106C00050500 C 01/06/17 50.5 6.70 9.50
SBUX 170106C00051000 C 01/06/17 51.0 6.20 9.05
SBUX 170106C00051500 C 01/06/17 51.5 5.70 7.90
SBUX 170106C00052000 C 01/06/17 52.0 5.25 7.30
SBUX 170106C00052500 C 01/06/17 52.5 4.90 6.80
SBUX 170106C00053000 C 01/06/17 53.0 4.45 7.15
SBUX 170106C00053500 C 01/06/17 53.5 4.05 5.75
SBUX 170106C00054000 C 01/06/17 54.0 4.85 5.05
SBUX 170106C00054500 C 01/06/17 54.5 4.00 4.70
SBUX 170106C00055000 C 01/06/17 55.0 3.95 4.10
SBUX 170106C00055500 C 01/06/17 55.5 3.45 3.65
SBUX 170106C00056000 C 01/06/17 56.0 3.10 3.25
SBUX 170106C00056500 C 01/06/17 56.5 2.67 2.84
SBUX 170106C00057000 C 01/06/17 57.0 2.34 2.39
SBUX 170106C00057500 C 01/06/17 57.5 1.98 2.03
SBUX 170106C00058000 C 01/06/17 58.0 1.65 1.69
SBUX 170106C00058500 C 01/06/17 58.5 1.35 1.39
SBUX 170106C00059000 C 01/06/17 59.0 1.09 1.13
SBUX 170106C00059500 C 01/06/17 59.5 0.86 0.90
SBUX 170106C00060000 C 01/06/17 60.0 0.68 0.71
SBUX 170106C00060500 C 01/06/17 60.5 0.52 0.56
SBUX 170106C00061000 C 01/06/17 61.0 0.38 0.43
SBUX 170106C00061500 C 01/06/17 61.5 0.28 0.34
SBUX 170106C00062000 C 01/06/17 62.0 0.21 0.25
SBUX 170106C00063000 C 01/06/17 63.0 0.11 0.14
SBUX 170106C00064000 C 01/06/17 64.0 0.01 0.09
SBUX 170106C00065000 C 01/06/17 65.0 0.00 0.06
SBUX 170106P00049500 P 01/06/17 49.5 0.02 0.07
SBUX 170106P00050000 P 01/06/17 50.0 0.03 0.08
SBUX 170106P00050500 P 01/06/17 50.5 0.03 0.09
SBUX 170106P00051000 P 01/06/17 51.0 0.05 0.11
SBUX 170106P00051500 P 01/06/17 51.5 0.06 0.11
SBUX 170106P00052000 P 01/06/17 52.0 0.07 0.12
SBUX 170106P00052500 P 01/06/17 52.5 0.08 0.14
SBUX 170106P00053000 P 01/06/17 53.0 0.10 0.17
SBUX 170106P00053500 P 01/06/17 53.5 0.12 0.16
SBUX 170106P00054000 P 01/06/17 54.0 0.15 0.20
SBUX 170106P00054500 P 01/06/17 54.5 0.19 0.23
SBUX 170106P00055000 P 01/06/17 55.0 0.23 0.27
SBUX 170106P00055500 P 01/06/17 55.5 0.29 0.33
SBUX 170106P00056000 P 01/06/17 56.0 0.35 0.39
SBUX 170106P00056500 P 01/06/17 56.5 0.45 0.48
SBUX 170106P00057000 P 01/06/17 57.0 0.56 0.59
SBUX 170106P00057500 P 01/06/17 57.5 0.70 0.73
SBUX 170106P00058000 P 01/06/17 58.0 0.86 0.90
SBUX 170106P00058500 P 01/06/17 58.5 1.06 1.10
SBUX 170106P00059000 P 01/06/17 59.0 1.30 1.33
SBUX 170106P00059500 P 01/06/17 59.5 1.56 1.62
SBUX 170106P00060000 P 01/06/17 60.0 1.87 1.93
SBUX 170106P00060500 P 01/06/17 60.5 2.19 2.31
SBUX 170106P00061000 P 01/06/17 61.0 2.59 2.68
SBUX 170106P00061500 P 01/06/17 61.5 2.90 3.15
SBUX 170106P00062000 P 01/06/17 62.0 3.00 4.90
SBUX 170106P00063000 P 01/06/17 63.0 3.95 6.05
SBUX 170106P00064000 P 01/06/17 64.0 4.65 7.15
SBUX 170106P00065000 P 01/06/17 65.0 5.75 7.45
SBUX 170113C00051000 C 01/13/17 51.0 6.30 8.25
SBUX 170113C00052000 C 01/13/17 52.0 4.90 8.10
SBUX 170113C00053000 C 01/13/17 53.0 4.55 7.25
SBUX 170113C00054000 C 01/13/17 54.0 4.80 5.30
SBUX 170113C00054500 C 01/13/17 54.5 4.40 4.75
SBUX 170113C00055000 C 01/13/17 55.0 4.00 4.20
SBUX 170113C00055500 C 01/13/17 55.5 3.60 3.75
SBUX 170113C00056000 C 01/13/17 56.0 3.20 3.35
SBUX 170113C00056500 C 01/13/17 56.5 2.71 3.00
SBUX 170113C00057000 C 01/13/17 57.0 2.48 2.53
SBUX 170113C00057500 C 01/13/17 57.5 2.12 2.17
SBUX 170113C00058000 C 01/13/17 58.0 1.80 1.85
SBUX 170113C00058500 C 01/13/17 58.5 1.51 1.55
SBUX 170113C00059000 C 01/13/17 59.0 1.24 1.29
SBUX 170113C00059500 C 01/13/17 59.5 1.01 1.06
SBUX 170113C00060000 C 01/13/17 60.0 0.81 0.86
SBUX 170113C00060500 C 01/13/17 60.5 0.65 0.69
SBUX 170113C00061000 C 01/13/17 61.0 0.51 0.54
SBUX 170113C00061500 C 01/13/17 61.5 0.39 0.43
SBUX 170113C00062000 C 01/13/17 62.0 0.30 0.34
SBUX 170113C00062500 C 01/13/17 62.5 0.13 0.26
SBUX 170113C00063000 C 01/13/17 63.0 0.07 0.21
SBUX 170113C00063500 C 01/13/17 63.5 0.05 0.16
SBUX 170113C00064000 C 01/13/17 64.0 0.03 0.13
SBUX 170113C00064500 C 01/13/17 64.5 0.02 0.10
SBUX 170113C00065000 C 01/13/17 65.0 0.02 0.08
SBUX 170113C00065500 C 01/13/17 65.5 0.00 0.07
SBUX 170113C00066000 C 01/13/17 66.0 0.00 0.06
SBUX 170113C00066500 C 01/13/17 66.5 0.00 0.05
SBUX 170113P00051000 P 01/13/17 51.0 0.08 0.14
SBUX 170113P00052000 P 01/13/17 52.0 0.11 0.18
SBUX 170113P00053000 P 01/13/17 53.0 0.15 0.23
SBUX 170113P00054000 P 01/13/17 54.0 0.21 0.27
SBUX 170113P00054500 P 01/13/17 54.5 0.26 0.31
SBUX 170113P00055000 P 01/13/17 55.0 0.31 0.37
SBUX 170113P00055500 P 01/13/17 55.5 0.38 0.43
SBUX 170113P00056000 P 01/13/17 56.0 0.46 0.50
SBUX 170113P00056500 P 01/13/17 56.5 0.56 0.59
SBUX 170113P00057000 P 01/13/17 57.0 0.68 0.72
SBUX 170113P00057500 P 01/13/17 57.5 0.82 0.87
SBUX 170113P00058000 P 01/13/17 58.0 1.00 1.04
SBUX 170113P00058500 P 01/13/17 58.5 1.20 1.24
SBUX 170113P00059000 P 01/13/17 59.0 1.44 1.48
SBUX 170113P00059500 P 01/13/17 59.5 1.70 1.75
SBUX 170113P00060000 P 01/13/17 60.0 2.01 2.06
SBUX 170113P00060500 P 01/13/17 60.5 2.25 2.46
SBUX 170113P00061000 P 01/13/17 61.0 2.61 2.82
SBUX 170113P00061500 P 01/13/17 61.5 2.95 3.25
SBUX 170113P00062000 P 01/13/17 62.0 3.30 5.00
SBUX 170113P00062500 P 01/13/17 62.5 3.80 4.20
SBUX 170113P00063000 P 01/13/17 63.0 4.20 6.25
SBUX 170113P00063500 P 01/13/17 63.5 4.10 6.90
SBUX 170113P00064000 P 01/13/17 64.0 4.55 7.35
SBUX 170113P00064500 P 01/13/17 64.5 5.05 7.85
SBUX 170113P00065000 P 01/13/17 65.0 5.45 8.20
SBUX 170113P00065500 P 01/13/17 65.5 6.05 8.80
SBUX 170113P00066000 P 01/13/17 66.0 6.55 9.30
SBUX 170113P00066500 P 01/13/17 66.5 7.40 9.25
SBUX 170120C00020000 C 01/20/17 20.0 36.30 40.95
SBUX 170120C00022500 C 01/20/17 22.5 34.00 38.50
SBUX 170120C00025000 C 01/20/17 25.0 33.60 34.65
SBUX 170120C00027500 C 01/20/17 27.5 29.15 33.30
SBUX 170120C00030000 C 01/20/17 30.0 26.65 29.00
SBUX 170120C00032500 C 01/20/17 32.5 24.15 28.40
SBUX 170120C00033750 C 01/20/17 33.8 22.80 27.10
SBUX 170120C00035000 C 01/20/17 35.0 22.85 24.65
SBUX 170120C00036250 C 01/20/17 36.3 20.40 24.60
SBUX 170120C00037500 C 01/20/17 37.5 20.35 22.15
SBUX 170120C00038750 C 01/20/17 38.8 17.95 22.10
SBUX 170120C00040000 C 01/20/17 40.0 18.45 19.25
SBUX 170120C00041250 C 01/20/17 41.3 15.55 19.05
SBUX 170120C00042500 C 01/20/17 42.5 14.20 17.90
SBUX 170120C00043750 C 01/20/17 43.8 12.95 15.50
SBUX 170120C00045000 C 01/20/17 45.0 13.70 13.95
SBUX 170120C00046250 C 01/20/17 46.3 11.05 12.80
SBUX 170120C00047500 C 01/20/17 47.5 11.25 11.45
SBUX 170120C00048750 C 01/20/17 48.8 8.75 10.40
SBUX 170120C00050000 C 01/20/17 50.0 8.80 8.95
SBUX 170120C00052500 C 01/20/17 52.5 6.40 6.55
SBUX 170120C00055000 C 01/20/17 55.0 4.15 4.25
SBUX 170120C00057500 C 01/20/17 57.5 2.24 2.28
SBUX 170120C00060000 C 01/20/17 60.0 0.92 0.95
SBUX 170120C00062500 C 01/20/17 62.5 0.30 0.32
SBUX 170120C00065000 C 01/20/17 65.0 0.09 0.11
SBUX 170120C00067500 C 01/20/17 67.5 0.02 0.03
SBUX 170120C00070000 C 01/20/17 70.0 0.00 0.03
SBUX 170120C00072500 C 01/20/17 72.5 0.00 0.02
SBUX 170120C00075000 C 01/20/17 75.0 0.00 0.01
SBUX 170120C00080000 C 01/20/17 80.0 0.00 0.01
SBUX 170120C00085000 C 01/20/17 85.0 0.00 0.01
SBUX 170120C00090000 C 01/20/17 90.0 0.00 0.02
SBUX 170120P00020000 P 01/20/17 20.0 0.00 0.02
SBUX 170120P00022500 P 01/20/17 22.5 0.00 0.02
SBUX 170120P00025000 P 01/20/17 25.0 0.00 0.02
SBUX 170120P00027500 P 01/20/17 27.5 0.00 0.02
SBUX 170120P00030000 P 01/20/17 30.0 0.00 0.02
SBUX 170120P00032500 P 01/20/17 32.5 0.00 0.02
SBUX 170120P00033750 P 01/20/17 33.8 0.00 0.02
SBUX 170120P00035000 P 01/20/17 35.0 0.00 0.03
SBUX 170120P00036250 P 01/20/17 36.3 0.00 0.03
SBUX 170120P00037500 P 01/20/17 37.5 0.00 0.04
SBUX 170120P00038750 P 01/20/17 38.8 0.01 0.04
SBUX 170120P00040000 P 01/20/17 40.0 0.02 0.04
SBUX 170120P00041250 P 01/20/17 41.3 0.03 0.05
SBUX 170120P00042500 P 01/20/17 42.5 0.03 0.05
SBUX 170120P00043750 P 01/20/17 43.8 0.04 0.06
SBUX 170120P00045000 P 01/20/17 45.0 0.05 0.07
SBUX 170120P00046250 P 01/20/17 46.3 0.06 0.07
SBUX 170120P00047500 P 01/20/17 47.5 0.07 0.09
SBUX 170120P00048750 P 01/20/17 48.8 0.08 0.10
SBUX 170120P00050000 P 01/20/17 50.0 0.10 0.13
SBUX 170120P00052500 P 01/20/17 52.5 0.18 0.19
SBUX 170120P00055000 P 01/20/17 55.0 0.38 0.40
SBUX 170120P00057500 P 01/20/17 57.5 0.92 0.95
SBUX 170120P00060000 P 01/20/17 60.0 2.11 2.14
SBUX 170120P00062500 P 01/20/17 62.5 3.95 4.05
SBUX 170120P00065000 P 01/20/17 65.0 6.25 6.50
SBUX 170120P00067500 P 01/20/17 67.5 8.45 10.75
SBUX 170120P00070000 P 01/20/17 70.0 10.30 13.25
SBUX 170120P00072500 P 01/20/17 72.5 13.10 16.05
SBUX 170120P00075000 P 01/20/17 75.0 14.20 18.70
SBUX 170120P00080000 P 01/20/17 80.0 19.20 23.70
SBUX 170120P00085000 P 01/20/17 85.0 24.05 28.70
SBUX 170120P00090000 P 01/20/17 90.0 29.15 33.65
SBUX 170217C00045000 C 02/17/17 45.0 12.45 14.35
SBUX 170217C00050000 C 02/17/17 50.0 8.95 9.15
SBUX 170217C00052500 C 02/17/17 52.5 6.65 6.85
SBUX 170217C00055000 C 02/17/17 55.0 4.60 4.70
SBUX 170217C00057500 C 02/17/17 57.5 2.88 2.91
SBUX 170217C00060000 C 02/17/17 60.0 1.56 1.58
SBUX 170217C00062500 C 02/17/17 62.5 0.74 0.77
SBUX 170217C00065000 C 02/17/17 65.0 0.31 0.34
SBUX 170217C00070000 C 02/17/17 70.0 0.05 0.08
SBUX 170217C00075000 C 02/17/17 75.0 0.00 0.04
SBUX 170217C00080000 C 02/17/17 80.0 0.00 0.02
SBUX 170217C00085000 C 02/17/17 85.0 0.00 0.02
SBUX 170217P00045000 P 02/17/17 45.0 0.10 0.13
SBUX 170217P00050000 P 02/17/17 50.0 0.28 0.30
SBUX 170217P00052500 P 02/17/17 52.5 0.51 0.53
SBUX 170217P00055000 P 02/17/17 55.0 0.93 0.96
SBUX 170217P00057500 P 02/17/17 57.5 1.68 1.72
SBUX 170217P00060000 P 02/17/17 60.0 2.89 2.93
SBUX 170217P00062500 P 02/17/17 62.5 4.60 4.65
SBUX 170217P00065000 P 02/17/17 65.0 6.50 8.15
SBUX 170217P00070000 P 02/17/17 70.0 9.75 13.55
SBUX 170217P00075000 P 02/17/17 75.0 14.95 18.55
SBUX 170217P00080000 P 02/17/17 80.0 19.30 23.50
SBUX 170217P00085000 P 02/17/17 85.0 24.30 28.50
SBUX 170421C00030000 C 04/21/17 30.0 26.60 29.80
SBUX 170421C00035000 C 04/21/17 35.0 22.90 24.50
SBUX 170421C00040000 C 04/21/17 40.0 18.70 19.00
SBUX 170421C00045000 C 04/21/17 45.0 12.15 14.80
SBUX 170421C00050000 C 04/21/17 50.0 8.80 9.50
SBUX 170421C00052500 C 04/21/17 52.5 7.10 7.30
SBUX 170421C00055000 C 04/21/17 55.0 5.20 5.30
SBUX 170421C00057500 C 04/21/17 57.5 3.55 3.65
SBUX 170421C00060000 C 04/21/17 60.0 2.26 2.31
SBUX 170421C00062500 C 04/21/17 62.5 1.31 1.34
SBUX 170421C00065000 C 04/21/17 65.0 0.70 0.73
SBUX 170421C00070000 C 04/21/17 70.0 0.17 0.20
SBUX 170421C00075000 C 04/21/17 75.0 0.03 0.05
SBUX 170421C00080000 C 04/21/17 80.0 0.00 0.04
SBUX 170421P00030000 P 04/21/17 30.0 0.02 0.07
SBUX 170421P00035000 P 04/21/17 35.0 0.05 0.10
SBUX 170421P00040000 P 04/21/17 40.0 0.11 0.13
SBUX 170421P00045000 P 04/21/17 45.0 0.26 0.28
SBUX 170421P00050000 P 04/21/17 50.0 0.61 0.64
SBUX 170421P00052500 P 04/21/17 52.5 0.97 1.00
SBUX 170421P00055000 P 04/21/17 55.0 1.52 1.55
SBUX 170421P00057500 P 04/21/17 57.5 2.35 2.38
SBUX 170421P00060000 P 04/21/17 60.0 3.50 3.60
SBUX 170421P00062500 P 04/21/17 62.5 5.05 5.15
SBUX 170421P00065000 P 04/21/17 65.0 6.85 7.20
SBUX 170421P00070000 P 04/21/17 70.0 9.95 13.65
SBUX 170421P00075000 P 04/21/17 75.0 14.90 18.40
SBUX 170421P00080000 P 04/21/17 80.0 19.40 23.50
SBUX 170616C00030000 C 06/16/17 30.0 26.70 30.70
SBUX 170616C00035000 C 06/16/17 35.0 21.70 25.90
SBUX 170616C00040000 C 06/16/17 40.0 16.75 20.60
SBUX 170616C00045000 C 06/16/17 45.0 14.00 14.40
SBUX 170616C00050000 C 06/16/17 50.0 9.50 9.85
SBUX 170616C00052500 C 06/16/17 52.5 7.50 7.80
SBUX 170616C00055000 C 06/16/17 55.0 5.70 6.00
SBUX 170616C00057500 C 06/16/17 57.5 4.15 4.30
SBUX 170616C00060000 C 06/16/17 60.0 2.87 2.97
SBUX 170616C00062500 C 06/16/17 62.5 1.86 1.98
SBUX 170616C00065000 C 06/16/17 65.0 1.14 1.23
SBUX 170616C00070000 C 06/16/17 70.0 0.36 0.43
SBUX 170616C00075000 C 06/16/17 75.0 0.08 0.14
SBUX 170616C00080000 C 06/16/17 80.0 0.01 0.06
SBUX 170616P00030000 P 06/16/17 30.0 0.06 0.10
SBUX 170616P00035000 P 06/16/17 35.0 0.12 0.17
SBUX 170616P00040000 P 06/16/17 40.0 0.24 0.29
SBUX 170616P00045000 P 06/16/17 45.0 0.48 0.54
SBUX 170616P00050000 P 06/16/17 50.0 1.05 1.10
SBUX 170616P00052500 P 06/16/17 52.5 1.49 1.58
SBUX 170616P00055000 P 06/16/17 55.0 2.16 2.27
SBUX 170616P00057500 P 06/16/17 57.5 3.05 3.15
SBUX 170616P00060000 P 06/16/17 60.0 4.25 4.35
SBUX 170616P00062500 P 06/16/17 62.5 5.75 5.85
SBUX 170616P00065000 P 06/16/17 65.0 7.50 7.65
SBUX 170616P00070000 P 06/16/17 70.0 11.60 13.15
SBUX 170616P00075000 P 06/16/17 75.0 14.45 18.60
SBUX 170616P00080000 P 06/16/17 80.0 19.40 23.40
SBUX 170721C00030000 C 07/21/17 30.0 26.75 30.70
SBUX 170721C00035000 C 07/21/17 35.0 21.70 25.95
SBUX 170721C00040000 C 07/21/17 40.0 17.00 21.10
SBUX 170721C00045000 C 07/21/17 45.0 12.40 15.60
SBUX 170721C00050000 C 07/21/17 50.0 9.75 10.05
SBUX 170721C00052500 C 07/21/17 52.5 7.65 8.10
SBUX 170721C00055000 C 07/21/17 55.0 6.05 6.20
SBUX 170721C00057500 C 07/21/17 57.5 4.50 4.65
SBUX 170721C00060000 C 07/21/17 60.0 3.20 3.35
SBUX 170721C00062500 C 07/21/17 62.5 2.17 2.27
SBUX 170721C00065000 C 07/21/17 65.0 1.40 1.49
SBUX 170721C00070000 C 07/21/17 70.0 0.51 0.58
SBUX 170721C00075000 C 07/21/17 75.0 0.14 0.20
SBUX 170721C00080000 C 07/21/17 80.0 0.06 0.08
SBUX 170721P00030000 P 07/21/17 30.0 0.10 0.15
SBUX 170721P00035000 P 07/21/17 35.0 0.19 0.23
SBUX 170721P00040000 P 07/21/17 40.0 0.34 0.39
SBUX 170721P00045000 P 07/21/17 45.0 0.63 0.69
SBUX 170721P00050000 P 07/21/17 50.0 1.24 1.31
SBUX 170721P00052500 P 07/21/17 52.5 1.75 1.83
SBUX 170721P00055000 P 07/21/17 55.0 2.43 2.53
SBUX 170721P00057500 P 07/21/17 57.5 3.35 3.50
SBUX 170721P00060000 P 07/21/17 60.0 4.50 4.65
SBUX 170721P00062500 P 07/21/17 62.5 6.00 6.10
SBUX 170721P00065000 P 07/21/17 65.0 7.70 7.85
SBUX 170721P00070000 P 07/21/17 70.0 11.65 13.20
SBUX 170721P00075000 P 07/21/17 75.0 14.70 18.55
SBUX 170721P00080000 P 07/21/17 80.0 19.35 23.50
SBUX 180119C00030000 C 01/19/18 30.0 28.60 30.40
SBUX 180119C00035000 C 01/19/18 35.0 21.65 26.40
SBUX 180119C00040000 C 01/19/18 40.0 18.70 19.85
SBUX 180119C00045000 C 01/19/18 45.0 14.85 15.25
SBUX 180119C00050000 C 01/19/18 50.0 10.95 11.30
SBUX 180119C00052500 C 01/19/18 52.5 9.15 9.40
SBUX 180119C00055000 C 01/19/18 55.0 7.55 7.70
SBUX 180119C00057500 C 01/19/18 57.5 6.10 6.25
SBUX 180119C00060000 C 01/19/18 60.0 4.80 4.95
SBUX 180119C00062500 C 01/19/18 62.5 3.75 3.85
SBUX 180119C00065000 C 01/19/18 65.0 2.84 2.94
SBUX 180119C00067500 C 01/19/18 67.5 2.12 2.22
SBUX 180119C00070000 C 01/19/18 70.0 1.55 1.64
SBUX 180119C00072500 C 01/19/18 72.5 1.11 1.21
SBUX 180119C00075000 C 01/19/18 75.0 0.78 0.88
SBUX 180119C00080000 C 01/19/18 80.0 0.38 0.45
SBUX 180119C00085000 C 01/19/18 85.0 0.17 0.24
SBUX 180119C00090000 C 01/19/18 90.0 0.07 0.13
SBUX 180119C00095000 C 01/19/18 95.0 0.03 0.08
SBUX 180119P00030000 P 01/19/18 30.0 0.35 0.40
SBUX 180119P00035000 P 01/19/18 35.0 0.58 0.64
SBUX 180119P00040000 P 01/19/18 40.0 0.94 1.00
SBUX 180119P00045000 P 01/19/18 45.0 1.57 1.61
SBUX 180119P00050000 P 01/19/18 50.0 2.52 2.62
SBUX 180119P00052500 P 01/19/18 52.5 3.20 3.35
SBUX 180119P00055000 P 01/19/18 55.0 4.00 4.20
SBUX 180119P00057500 P 01/19/18 57.5 5.05 5.20
SBUX 180119P00060000 P 01/19/18 60.0 6.25 6.40
SBUX 180119P00062500 P 01/19/18 62.5 7.65 7.80
SBUX 180119P00065000 P 01/19/18 65.0 9.20 9.35
SBUX 180119P00067500 P 01/19/18 67.5 10.95 11.10
SBUX 180119P00070000 P 01/19/18 70.0 12.90 13.05
SBUX 180119P00072500 P 01/19/18 72.5 14.60 16.35
SBUX 180119P00075000 P 01/19/18 75.0 16.55 19.50
SBUX 180119P00080000 P 01/19/18 80.0 20.50 24.50
SBUX 180119P00085000 P 01/19/18 85.0 24.05 28.85
SBUX 180119P00090000 P 01/19/18 90.0 29.00 33.70
SBUX 180119P00095000 P 01/19/18 95.0 34.00 38.65
SBUX 190118C00030000 C 01/18/19 30.0 26.50 31.05
SBUX 190118C00035000 C 01/18/19 35.0 21.90 25.95
SBUX 190118C00040000 C 01/18/19 40.0 19.25 20.75
SBUX 190118C00045000 C 01/18/19 45.0 14.60 18.15
SBUX 190118C00050000 C 01/18/19 50.0 12.10 12.95
SBUX 190118C00052500 C 01/18/19 52.5 9.55 11.35
SBUX 190118C00055000 C 01/18/19 55.0 9.00 9.85
SBUX 190118C00057500 C 01/18/19 57.5 7.75 8.50
SBUX 190118C00060000 C 01/18/19 60.0 6.50 7.25
SBUX 190118C00062500 C 01/18/19 62.5 5.45 6.15
SBUX 190118C00065000 C 01/18/19 65.0 4.55 5.20
SBUX 190118C00070000 C 01/18/19 70.0 2.99 3.50
SBUX 190118C00075000 C 01/18/19 75.0 1.93 2.38
SBUX 190118C00080000 C 01/18/19 80.0 1.23 1.59
SBUX 190118C00085000 C 01/18/19 85.0 0.51 1.28
SBUX 190118P00030000 P 01/18/19 30.0 0.52 1.01
SBUX 190118P00035000 P 01/18/19 35.0 1.18 1.55
SBUX 190118P00040000 P 01/18/19 40.0 1.88 2.24
SBUX 190118P00045000 P 01/18/19 45.0 2.99 3.15
SBUX 190118P00050000 P 01/18/19 50.0 4.35 4.50
SBUX 190118P00052500 P 01/18/19 52.5 5.10 5.65
SBUX 190118P00055000 P 01/18/19 55.0 6.05 6.65
SBUX 190118P00057500 P 01/18/19 57.5 7.35 7.75
SBUX 190118P00060000 P 01/18/19 60.0 8.35 9.10
SBUX 190118P00062500 P 01/18/19 62.5 9.65 11.40
SBUX 190118P00065000 P 01/18/19 65.0 11.15 13.35
SBUX 190118P00070000 P 01/18/19 70.0 14.45 16.75
SBUX 190118P00075000 P 01/18/19 75.0 18.25 20.40
SBUX 190118P00080000 P 01/18/19 80.0 21.05 25.50
SBUX 190118P00085000 P 01/18/19 85.0 25.70 30.00

OPRA data is delayed 15 minutes.