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 (2016-05-27)Premium Content

Starbucks Corporation (SBUX)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SBUX 160603C00043000 C 06/03/16 43.0 10.90 13.10
SBUX 160603C00044000 C 06/03/16 44.0 9.65 13.05
SBUX 160603C00045000 C 06/03/16 45.0 8.60 11.85
SBUX 160603C00046500 C 06/03/16 46.5 7.15 10.60
SBUX 160603C00047000 C 06/03/16 47.0 6.70 9.85
SBUX 160603C00047500 C 06/03/16 47.5 6.35 8.10
SBUX 160603C00048000 C 06/03/16 48.0 5.90 7.60
SBUX 160603C00048500 C 06/03/16 48.5 5.40 7.10
SBUX 160603C00049000 C 06/03/16 49.0 4.90 6.55
SBUX 160603C00049500 C 06/03/16 49.5 4.35 6.05
SBUX 160603C00050000 C 06/03/16 50.0 3.85 5.55
SBUX 160603C00050500 C 06/03/16 50.5 4.60 4.90
SBUX 160603C00051000 C 06/03/16 51.0 4.10 4.75
SBUX 160603C00051500 C 06/03/16 51.5 3.60 4.25
SBUX 160603C00052000 C 06/03/16 52.0 3.10 3.75
SBUX 160603C00052500 C 06/03/16 52.5 2.60 3.25
SBUX 160603C00053000 C 06/03/16 53.0 2.12 2.29
SBUX 160603C00053500 C 06/03/16 53.5 1.66 1.87
SBUX 160603C00054000 C 06/03/16 54.0 1.22 1.30
SBUX 160603C00054500 C 06/03/16 54.5 0.84 0.89
SBUX 160603C00055000 C 06/03/16 55.0 0.51 0.53
SBUX 160603C00055500 C 06/03/16 55.5 0.26 0.27
SBUX 160603C00056000 C 06/03/16 56.0 0.11 0.13
SBUX 160603C00056500 C 06/03/16 56.5 0.05 0.06
SBUX 160603C00057000 C 06/03/16 57.0 0.00 0.06
SBUX 160603C00057500 C 06/03/16 57.5 0.00 0.06
SBUX 160603C00058000 C 06/03/16 58.0 0.00 0.07
SBUX 160603C00058500 C 06/03/16 58.5 0.00 0.11
SBUX 160603C00059000 C 06/03/16 59.0 0.00 0.11
SBUX 160603C00059500 C 06/03/16 59.5 0.00 0.50
SBUX 160603C00060000 C 06/03/16 60.0 0.00 0.08
SBUX 160603C00060500 C 06/03/16 60.5 0.00 0.50
SBUX 160603C00061000 C 06/03/16 61.0 0.00 0.50
SBUX 160603C00061500 C 06/03/16 61.5 0.00 0.20
SBUX 160603C00062000 C 06/03/16 62.0 0.00 0.50
SBUX 160603C00062500 C 06/03/16 62.5 0.00 0.05
SBUX 160603C00063000 C 06/03/16 63.0 0.00 0.50
SBUX 160603C00063500 C 06/03/16 63.5 0.00 0.50
SBUX 160603C00064000 C 06/03/16 64.0 0.00 0.50
SBUX 160603C00064500 C 06/03/16 64.5 0.00 0.50
SBUX 160603C00065000 C 06/03/16 65.0 0.00 0.37
SBUX 160603C00065500 C 06/03/16 65.5 0.00 0.50
SBUX 160603C00066000 C 06/03/16 66.0 0.00 0.50
SBUX 160603C00066500 C 06/03/16 66.5 0.00 0.50
SBUX 160603C00067000 C 06/03/16 67.0 0.00 0.50
SBUX 160603C00067500 C 06/03/16 67.5 0.00 0.50
SBUX 160603C00068000 C 06/03/16 68.0 0.00 0.50
SBUX 160603C00068500 C 06/03/16 68.5 0.00 0.50
SBUX 160603C00069000 C 06/03/16 69.0 0.00 0.50
SBUX 160603C00070000 C 06/03/16 70.0 0.00 0.06
SBUX 160603C00072500 C 06/03/16 72.5 0.00 0.50
SBUX 160603C00075000 C 06/03/16 75.0 0.00 0.50
SBUX 160603C00080000 C 06/03/16 80.0 0.00 0.50
SBUX 160603P00043000 P 06/03/16 43.0 0.00 0.13
SBUX 160603P00044000 P 06/03/16 44.0 0.00 0.50
SBUX 160603P00045000 P 06/03/16 45.0 0.00 0.04
SBUX 160603P00046500 P 06/03/16 46.5 0.00 0.50
SBUX 160603P00047000 P 06/03/16 47.0 0.00 0.50
SBUX 160603P00047500 P 06/03/16 47.5 0.00 0.50
SBUX 160603P00048000 P 06/03/16 48.0 0.00 0.50
SBUX 160603P00048500 P 06/03/16 48.5 0.00 0.50
SBUX 160603P00049000 P 06/03/16 49.0 0.00 0.50
SBUX 160603P00049500 P 06/03/16 49.5 0.00 0.50
SBUX 160603P00050000 P 06/03/16 50.0 0.00 0.15
SBUX 160603P00050500 P 06/03/16 50.5 0.00 0.14
SBUX 160603P00051000 P 06/03/16 51.0 0.00 0.05
SBUX 160603P00051500 P 06/03/16 51.5 0.00 0.50
SBUX 160603P00052000 P 06/03/16 52.0 0.00 0.07
SBUX 160603P00052500 P 06/03/16 52.5 0.00 0.21
SBUX 160603P00053000 P 06/03/16 53.0 0.03 0.08
SBUX 160603P00053500 P 06/03/16 53.5 0.06 0.07
SBUX 160603P00054000 P 06/03/16 54.0 0.11 0.12
SBUX 160603P00054500 P 06/03/16 54.5 0.19 0.21
SBUX 160603P00055000 P 06/03/16 55.0 0.35 0.38
SBUX 160603P00055500 P 06/03/16 55.5 0.60 0.66
SBUX 160603P00056000 P 06/03/16 56.0 0.94 1.02
SBUX 160603P00056500 P 06/03/16 56.5 1.34 1.46
SBUX 160603P00057000 P 06/03/16 57.0 1.68 1.94
SBUX 160603P00057500 P 06/03/16 57.5 1.93 2.45
SBUX 160603P00058000 P 06/03/16 58.0 2.30 2.94
SBUX 160603P00058500 P 06/03/16 58.5 2.87 3.45
SBUX 160603P00059000 P 06/03/16 59.0 3.20 4.05
SBUX 160603P00059500 P 06/03/16 59.5 2.38 5.60
SBUX 160603P00060000 P 06/03/16 60.0 4.15 5.10
SBUX 160603P00060500 P 06/03/16 60.5 3.40 5.45
SBUX 160603P00061000 P 06/03/16 61.0 3.85 7.15
SBUX 160603P00061500 P 06/03/16 61.5 4.35 7.60
SBUX 160603P00062000 P 06/03/16 62.0 4.90 8.15
SBUX 160603P00062500 P 06/03/16 62.5 5.40 8.60
SBUX 160603P00063000 P 06/03/16 63.0 5.85 8.00
SBUX 160603P00063500 P 06/03/16 63.5 6.35 8.45
SBUX 160603P00064000 P 06/03/16 64.0 6.95 10.40
SBUX 160603P00064500 P 06/03/16 64.5 7.35 9.50
SBUX 160603P00065000 P 06/03/16 65.0 7.95 10.00
SBUX 160603P00065500 P 06/03/16 65.5 8.45 11.90
SBUX 160603P00066000 P 06/03/16 66.0 8.85 12.40
SBUX 160603P00066500 P 06/03/16 66.5 9.40 12.85
SBUX 160603P00067000 P 06/03/16 67.0 9.90 13.35
SBUX 160603P00067500 P 06/03/16 67.5 10.40 12.60
SBUX 160603P00068000 P 06/03/16 68.0 10.90 13.00
SBUX 160603P00068500 P 06/03/16 68.5 11.40 14.80
SBUX 160603P00069000 P 06/03/16 69.0 11.90 15.35
SBUX 160603P00070000 P 06/03/16 70.0 12.90 16.35
SBUX 160603P00072500 P 06/03/16 72.5 15.40 18.85
SBUX 160603P00075000 P 06/03/16 75.0 17.90 20.00
SBUX 160603P00080000 P 06/03/16 80.0 22.90 25.30
SBUX 160610C00045000 C 06/10/16 45.0 8.90 11.25
SBUX 160610C00047000 C 06/10/16 47.0 8.00 9.00
SBUX 160610C00048000 C 06/10/16 48.0 7.00 7.85
SBUX 160610C00049000 C 06/10/16 49.0 6.00 6.85
SBUX 160610C00049500 C 06/10/16 49.5 5.50 6.35
SBUX 160610C00050000 C 06/10/16 50.0 5.05 5.75
SBUX 160610C00050500 C 06/10/16 50.5 4.60 5.25
SBUX 160610C00051000 C 06/10/16 51.0 4.10 4.80
SBUX 160610C00051500 C 06/10/16 51.5 3.60 4.30
SBUX 160610C00052000 C 06/10/16 52.0 3.15 3.60
SBUX 160610C00052500 C 06/10/16 52.5 2.65 3.00
SBUX 160610C00053000 C 06/10/16 53.0 2.23 2.34
SBUX 160610C00053500 C 06/10/16 53.5 1.80 1.89
SBUX 160610C00054000 C 06/10/16 54.0 1.41 1.47
SBUX 160610C00054500 C 06/10/16 54.5 1.06 1.10
SBUX 160610C00055000 C 06/10/16 55.0 0.74 0.78
SBUX 160610C00055500 C 06/10/16 55.5 0.49 0.51
SBUX 160610C00056000 C 06/10/16 56.0 0.29 0.31
SBUX 160610C00056500 C 06/10/16 56.5 0.16 0.18
SBUX 160610C00057000 C 06/10/16 57.0 0.09 0.13
SBUX 160610C00057500 C 06/10/16 57.5 0.05 0.09
SBUX 160610C00058000 C 06/10/16 58.0 0.02 0.04
SBUX 160610C00058500 C 06/10/16 58.5 0.00 0.34
SBUX 160610C00059000 C 06/10/16 59.0 0.00 0.11
SBUX 160610C00059500 C 06/10/16 59.5 0.00 0.45
SBUX 160610C00060000 C 06/10/16 60.0 0.00 0.08
SBUX 160610C00060500 C 06/10/16 60.5 0.00 0.50
SBUX 160610C00061000 C 06/10/16 61.0 0.00 0.28
SBUX 160610C00061500 C 06/10/16 61.5 0.00 0.50
SBUX 160610C00062000 C 06/10/16 62.0 0.00 0.50
SBUX 160610C00062500 C 06/10/16 62.5 0.00 0.07
SBUX 160610C00063000 C 06/10/16 63.0 0.00 0.50
SBUX 160610C00063500 C 06/10/16 63.5 0.00 0.50
SBUX 160610C00064000 C 06/10/16 64.0 0.00 0.50
SBUX 160610C00065000 C 06/10/16 65.0 0.00 0.37
SBUX 160610C00066000 C 06/10/16 66.0 0.00 0.50
SBUX 160610C00067000 C 06/10/16 67.0 0.00 0.50
SBUX 160610P00045000 P 06/10/16 45.0 0.00 0.04
SBUX 160610P00047000 P 06/10/16 47.0 0.00 0.50
SBUX 160610P00048000 P 06/10/16 48.0 0.00 0.50
SBUX 160610P00049000 P 06/10/16 49.0 0.00 0.50
SBUX 160610P00049500 P 06/10/16 49.5 0.00 0.50
SBUX 160610P00050000 P 06/10/16 50.0 0.00 0.05
SBUX 160610P00050500 P 06/10/16 50.5 0.03 0.13
SBUX 160610P00051000 P 06/10/16 51.0 0.03 0.13
SBUX 160610P00051500 P 06/10/16 51.5 0.00 0.50
SBUX 160610P00052000 P 06/10/16 52.0 0.00 0.17
SBUX 160610P00052500 P 06/10/16 52.5 0.06 0.12
SBUX 160610P00053000 P 06/10/16 53.0 0.12 0.14
SBUX 160610P00053500 P 06/10/16 53.5 0.18 0.21
SBUX 160610P00054000 P 06/10/16 54.0 0.27 0.29
SBUX 160610P00054500 P 06/10/16 54.5 0.40 0.42
SBUX 160610P00055000 P 06/10/16 55.0 0.58 0.60
SBUX 160610P00055500 P 06/10/16 55.5 0.81 0.87
SBUX 160610P00056000 P 06/10/16 56.0 1.11 1.19
SBUX 160610P00056500 P 06/10/16 56.5 1.48 1.57
SBUX 160610P00057000 P 06/10/16 57.0 1.90 2.00
SBUX 160610P00057500 P 06/10/16 57.5 1.98 2.47
SBUX 160610P00058000 P 06/10/16 58.0 2.30 2.95
SBUX 160610P00058500 P 06/10/16 58.5 2.80 3.45
SBUX 160610P00059000 P 06/10/16 59.0 3.30 3.95
SBUX 160610P00059500 P 06/10/16 59.5 3.80 4.45
SBUX 160610P00060000 P 06/10/16 60.0 2.92 6.10
SBUX 160610P00060500 P 06/10/16 60.5 3.40 6.60
SBUX 160610P00061000 P 06/10/16 61.0 3.85 7.10
SBUX 160610P00061500 P 06/10/16 61.5 4.40 7.65
SBUX 160610P00062000 P 06/10/16 62.0 4.90 8.15
SBUX 160610P00062500 P 06/10/16 62.5 5.40 8.60
SBUX 160610P00063000 P 06/10/16 63.0 5.90 9.15
SBUX 160610P00063500 P 06/10/16 63.5 6.35 9.65
SBUX 160610P00064000 P 06/10/16 64.0 6.95 10.40
SBUX 160610P00065000 P 06/10/16 65.0 7.85 10.00
SBUX 160610P00066000 P 06/10/16 66.0 8.85 12.40
SBUX 160610P00067000 P 06/10/16 67.0 9.85 13.10
SBUX 160617C00030000 C 06/17/16 30.0 23.55 27.10
SBUX 160617C00035000 C 06/17/16 35.0 18.90 20.60
SBUX 160617C00040000 C 06/17/16 40.0 13.90 17.15
SBUX 160617C00043000 C 06/17/16 43.0 10.80 14.10
SBUX 160617C00044000 C 06/17/16 44.0 9.95 13.10
SBUX 160617C00045000 C 06/17/16 45.0 10.10 10.65
SBUX 160617C00046000 C 06/17/16 46.0 9.00 9.85
SBUX 160617C00047000 C 06/17/16 47.0 8.10 8.65
SBUX 160617C00047500 C 06/17/16 47.5 7.60 8.20
SBUX 160617C00048000 C 06/17/16 48.0 7.10 7.70
SBUX 160617C00048500 C 06/17/16 48.5 6.60 7.20
SBUX 160617C00049000 C 06/17/16 49.0 6.10 6.70
SBUX 160617C00049500 C 06/17/16 49.5 5.60 6.20
SBUX 160617C00050000 C 06/17/16 50.0 5.15 5.35
SBUX 160617C00050500 C 06/17/16 50.5 4.65 5.20
SBUX 160617C00051000 C 06/17/16 51.0 4.15 4.70
SBUX 160617C00051500 C 06/17/16 51.5 3.70 4.25
SBUX 160617C00052000 C 06/17/16 52.0 3.25 3.40
SBUX 160617C00052500 C 06/17/16 52.5 2.80 2.89
SBUX 160617C00053000 C 06/17/16 53.0 2.37 2.45
SBUX 160617C00053500 C 06/17/16 53.5 1.97 2.04
SBUX 160617C00054000 C 06/17/16 54.0 1.57 1.64
SBUX 160617C00054500 C 06/17/16 54.5 1.24 1.29
SBUX 160617C00055000 C 06/17/16 55.0 0.95 0.98
SBUX 160617C00055500 C 06/17/16 55.5 0.68 0.71
SBUX 160617C00056000 C 06/17/16 56.0 0.47 0.50
SBUX 160617C00056500 C 06/17/16 56.5 0.31 0.33
SBUX 160617C00057000 C 06/17/16 57.0 0.19 0.22
SBUX 160617C00057500 C 06/17/16 57.5 0.12 0.14
SBUX 160617C00058000 C 06/17/16 58.0 0.07 0.09
SBUX 160617C00058500 C 06/17/16 58.5 0.04 0.06
SBUX 160617C00059000 C 06/17/16 59.0 0.03 0.04
SBUX 160617C00059500 C 06/17/16 59.5 0.00 0.03
SBUX 160617C00060000 C 06/17/16 60.0 0.02 0.03
SBUX 160617C00060500 C 06/17/16 60.5 0.00 0.03
SBUX 160617C00061000 C 06/17/16 61.0 0.00 0.03
SBUX 160617C00061500 C 06/17/16 61.5 0.00 0.03
SBUX 160617C00062000 C 06/17/16 62.0 0.00 0.03
SBUX 160617C00062500 C 06/17/16 62.5 0.01 0.03
SBUX 160617C00063000 C 06/17/16 63.0 0.00 0.03
SBUX 160617C00063500 C 06/17/16 63.5 0.00 0.03
SBUX 160617C00064000 C 06/17/16 64.0 0.00 0.03
SBUX 160617C00064500 C 06/17/16 64.5 0.00 0.03
SBUX 160617C00065000 C 06/17/16 65.0 0.00 0.01
SBUX 160617C00065500 C 06/17/16 65.5 0.00 0.03
SBUX 160617C00066000 C 06/17/16 66.0 0.00 0.03
SBUX 160617C00066500 C 06/17/16 66.5 0.00 0.03
SBUX 160617C00067000 C 06/17/16 67.0 0.00 0.03
SBUX 160617C00067500 C 06/17/16 67.5 0.00 0.02
SBUX 160617C00068000 C 06/17/16 68.0 0.00 0.03
SBUX 160617C00069000 C 06/17/16 69.0 0.00 0.03
SBUX 160617C00070000 C 06/17/16 70.0 0.00 0.03
SBUX 160617C00072500 C 06/17/16 72.5 0.00 0.03
SBUX 160617C00075000 C 06/17/16 75.0 0.00 0.03
SBUX 160617C00080000 C 06/17/16 80.0 0.00 0.03
SBUX 160617C00085000 C 06/17/16 85.0 0.00 0.03
SBUX 160617C00090000 C 06/17/16 90.0 0.00 0.03
SBUX 160617P00030000 P 06/17/16 30.0 0.00 0.03
SBUX 160617P00035000 P 06/17/16 35.0 0.00 0.03
SBUX 160617P00040000 P 06/17/16 40.0 0.00 0.03
SBUX 160617P00043000 P 06/17/16 43.0 0.00 0.04
SBUX 160617P00044000 P 06/17/16 44.0 0.00 0.04
SBUX 160617P00045000 P 06/17/16 45.0 0.01 0.02
SBUX 160617P00046000 P 06/17/16 46.0 0.00 0.05
SBUX 160617P00047000 P 06/17/16 47.0 0.01 0.06
SBUX 160617P00047500 P 06/17/16 47.5 0.01 0.07
SBUX 160617P00048000 P 06/17/16 48.0 0.02 0.07
SBUX 160617P00048500 P 06/17/16 48.5 0.02 0.08
SBUX 160617P00049000 P 06/17/16 49.0 0.03 0.09
SBUX 160617P00049500 P 06/17/16 49.5 0.03 0.09
SBUX 160617P00050000 P 06/17/16 50.0 0.04 0.07
SBUX 160617P00050500 P 06/17/16 50.5 0.05 0.11
SBUX 160617P00051000 P 06/17/16 51.0 0.07 0.12
SBUX 160617P00051500 P 06/17/16 51.5 0.10 0.12
SBUX 160617P00052000 P 06/17/16 52.0 0.13 0.15
SBUX 160617P00052500 P 06/17/16 52.5 0.18 0.20
SBUX 160617P00053000 P 06/17/16 53.0 0.24 0.26
SBUX 160617P00053500 P 06/17/16 53.5 0.32 0.35
SBUX 160617P00054000 P 06/17/16 54.0 0.44 0.46
SBUX 160617P00054500 P 06/17/16 54.5 0.58 0.60
SBUX 160617P00055000 P 06/17/16 55.0 0.77 0.79
SBUX 160617P00055500 P 06/17/16 55.5 1.01 1.05
SBUX 160617P00056000 P 06/17/16 56.0 1.29 1.36
SBUX 160617P00056500 P 06/17/16 56.5 1.62 1.68
SBUX 160617P00057000 P 06/17/16 57.0 2.01 2.07
SBUX 160617P00057500 P 06/17/16 57.5 2.43 2.51
SBUX 160617P00058000 P 06/17/16 58.0 2.52 3.00
SBUX 160617P00058500 P 06/17/16 58.5 3.05 3.50
SBUX 160617P00059000 P 06/17/16 59.0 3.45 3.95
SBUX 160617P00059500 P 06/17/16 59.5 3.90 4.45
SBUX 160617P00060000 P 06/17/16 60.0 4.50 4.95
SBUX 160617P00060500 P 06/17/16 60.5 4.85 5.45
SBUX 160617P00061000 P 06/17/16 61.0 3.90 7.10
SBUX 160617P00061500 P 06/17/16 61.5 4.40 7.65
SBUX 160617P00062000 P 06/17/16 62.0 4.90 8.10
SBUX 160617P00062500 P 06/17/16 62.5 6.90 7.45
SBUX 160617P00063000 P 06/17/16 63.0 5.90 9.15
SBUX 160617P00063500 P 06/17/16 63.5 6.40 8.45
SBUX 160617P00064000 P 06/17/16 64.0 6.90 9.05
SBUX 160617P00064500 P 06/17/16 64.5 7.45 9.45
SBUX 160617P00065000 P 06/17/16 65.0 7.90 10.20
SBUX 160617P00065500 P 06/17/16 65.5 8.40 11.90
SBUX 160617P00066000 P 06/17/16 66.0 8.90 12.30
SBUX 160617P00066500 P 06/17/16 66.5 9.40 12.85
SBUX 160617P00067000 P 06/17/16 67.0 9.90 13.35
SBUX 160617P00067500 P 06/17/16 67.5 10.40 13.15
SBUX 160617P00068000 P 06/17/16 68.0 10.90 14.35
SBUX 160617P00069000 P 06/17/16 69.0 11.90 15.35
SBUX 160617P00070000 P 06/17/16 70.0 12.90 16.10
SBUX 160617P00072500 P 06/17/16 72.5 15.40 18.90
SBUX 160617P00075000 P 06/17/16 75.0 17.90 21.30
SBUX 160617P00080000 P 06/17/16 80.0 22.90 25.50
SBUX 160617P00085000 P 06/17/16 85.0 27.90 31.40
SBUX 160617P00090000 P 06/17/16 90.0 32.90 36.10
SBUX 160624C00045000 C 06/24/16 45.0 8.95 12.15
SBUX 160624C00047000 C 06/24/16 47.0 8.00 8.90
SBUX 160624C00048000 C 06/24/16 48.0 7.05 7.90
SBUX 160624C00049000 C 06/24/16 49.0 6.05 6.90
SBUX 160624C00049500 C 06/24/16 49.5 5.55 6.45
SBUX 160624C00050000 C 06/24/16 50.0 5.10 6.00
SBUX 160624C00050500 C 06/24/16 50.5 4.65 5.40
SBUX 160624C00051000 C 06/24/16 51.0 4.20 4.90
SBUX 160624C00051500 C 06/24/16 51.5 3.75 4.45
SBUX 160624C00052000 C 06/24/16 52.0 3.30 3.80
SBUX 160624C00052500 C 06/24/16 52.5 2.84 3.55
SBUX 160624C00053000 C 06/24/16 53.0 2.45 3.10
SBUX 160624C00053500 C 06/24/16 53.5 2.07 2.34
SBUX 160624C00054000 C 06/24/16 54.0 1.74 1.89
SBUX 160624C00054500 C 06/24/16 54.5 1.40 1.77
SBUX 160624C00055000 C 06/24/16 55.0 1.11 1.15
SBUX 160624C00055500 C 06/24/16 55.5 0.85 0.88
SBUX 160624C00056000 C 06/24/16 56.0 0.63 0.66
SBUX 160624C00056500 C 06/24/16 56.5 0.45 0.47
SBUX 160624C00057000 C 06/24/16 57.0 0.30 0.33
SBUX 160624C00057500 C 06/24/16 57.5 0.20 0.23
SBUX 160624C00058000 C 06/24/16 58.0 0.13 0.15
SBUX 160624C00058500 C 06/24/16 58.5 0.08 0.20
SBUX 160624C00059000 C 06/24/16 59.0 0.00 0.18
SBUX 160624C00059500 C 06/24/16 59.5 0.00 0.50
SBUX 160624C00060000 C 06/24/16 60.0 0.00 0.09
SBUX 160624C00060500 C 06/24/16 60.5 0.00 0.50
SBUX 160624C00061000 C 06/24/16 61.0 0.00 0.06
SBUX 160624C00061500 C 06/24/16 61.5 0.00 0.36
SBUX 160624C00062000 C 06/24/16 62.0 0.00 0.50
SBUX 160624C00062500 C 06/24/16 62.5 0.00 0.07
SBUX 160624C00063000 C 06/24/16 63.0 0.00 0.50
SBUX 160624C00063500 C 06/24/16 63.5 0.00 0.50
SBUX 160624C00064000 C 06/24/16 64.0 0.00 0.50
SBUX 160624C00065000 C 06/24/16 65.0 0.00 0.05
SBUX 160624C00066000 C 06/24/16 66.0 0.00 0.50
SBUX 160624P00045000 P 06/24/16 45.0 0.00 0.11
SBUX 160624P00047000 P 06/24/16 47.0 0.00 0.50
SBUX 160624P00048000 P 06/24/16 48.0 0.00 0.50
SBUX 160624P00049000 P 06/24/16 49.0 0.00 0.50
SBUX 160624P00049500 P 06/24/16 49.5 0.00 0.50
SBUX 160624P00050000 P 06/24/16 50.0 0.00 0.39
SBUX 160624P00050500 P 06/24/16 50.5 0.00 0.50
SBUX 160624P00051000 P 06/24/16 51.0 0.00 0.50
SBUX 160624P00051500 P 06/24/16 51.5 0.13 0.47
SBUX 160624P00052000 P 06/24/16 52.0 0.11 0.38
SBUX 160624P00052500 P 06/24/16 52.5 0.22 0.32
SBUX 160624P00053000 P 06/24/16 53.0 0.36 0.38
SBUX 160624P00053500 P 06/24/16 53.5 0.47 0.48
SBUX 160624P00054000 P 06/24/16 54.0 0.58 0.61
SBUX 160624P00054500 P 06/24/16 54.5 0.74 0.76
SBUX 160624P00055000 P 06/24/16 55.0 0.93 0.96
SBUX 160624P00055500 P 06/24/16 55.5 1.16 1.23
SBUX 160624P00056000 P 06/24/16 56.0 1.43 1.51
SBUX 160624P00056500 P 06/24/16 56.5 1.74 1.85
SBUX 160624P00057000 P 06/24/16 57.0 1.90 2.21
SBUX 160624P00057500 P 06/24/16 57.5 2.22 2.80
SBUX 160624P00058000 P 06/24/16 58.0 2.70 3.05
SBUX 160624P00058500 P 06/24/16 58.5 3.20 3.55
SBUX 160624P00059000 P 06/24/16 59.0 3.35 4.00
SBUX 160624P00059500 P 06/24/16 59.5 4.00 4.50
SBUX 160624P00060000 P 06/24/16 60.0 4.30 5.00
SBUX 160624P00060500 P 06/24/16 60.5 4.80 5.50
SBUX 160624P00061000 P 06/24/16 61.0 5.20 6.05
SBUX 160624P00061500 P 06/24/16 61.5 4.40 7.60
SBUX 160624P00062000 P 06/24/16 62.0 6.40 6.95
SBUX 160624P00062500 P 06/24/16 62.5 5.40 7.50
SBUX 160624P00063000 P 06/24/16 63.0 5.85 9.15
SBUX 160624P00063500 P 06/24/16 63.5 6.40 8.50
SBUX 160624P00064000 P 06/24/16 64.0 6.95 9.05
SBUX 160624P00065000 P 06/24/16 65.0 7.90 11.35
SBUX 160624P00066000 P 06/24/16 66.0 8.90 12.10
SBUX 160701C00045000 C 07/01/16 45.0 8.95 12.15
SBUX 160701C00047000 C 07/01/16 47.0 8.05 8.90
SBUX 160701C00048000 C 07/01/16 48.0 7.05 7.95
SBUX 160701C00049000 C 07/01/16 49.0 6.10 6.95
SBUX 160701C00049500 C 07/01/16 49.5 5.60 6.50
SBUX 160701C00050000 C 07/01/16 50.0 5.15 6.05
SBUX 160701C00050500 C 07/01/16 50.5 4.75 5.45
SBUX 160701C00051000 C 07/01/16 51.0 4.30 5.00
SBUX 160701C00051500 C 07/01/16 51.5 3.85 4.35
SBUX 160701C00052000 C 07/01/16 52.0 3.45 3.60
SBUX 160701C00052500 C 07/01/16 52.5 3.00 3.20
SBUX 160701C00053000 C 07/01/16 53.0 2.63 2.82
SBUX 160701C00053500 C 07/01/16 53.5 2.27 2.44
SBUX 160701C00054000 C 07/01/16 54.0 1.91 2.08
SBUX 160701C00054500 C 07/01/16 54.5 1.58 1.75
SBUX 160701C00055000 C 07/01/16 55.0 1.27 1.31
SBUX 160701C00055500 C 07/01/16 55.5 1.01 1.04
SBUX 160701C00056000 C 07/01/16 56.0 0.78 0.80
SBUX 160701C00056500 C 07/01/16 56.5 0.58 0.61
SBUX 160701C00057000 C 07/01/16 57.0 0.43 0.45
SBUX 160701C00057500 C 07/01/16 57.5 0.30 0.33
SBUX 160701C00058000 C 07/01/16 58.0 0.20 0.23
SBUX 160701C00058500 C 07/01/16 58.5 0.14 0.16
SBUX 160701C00059000 C 07/01/16 59.0 0.09 0.13
SBUX 160701C00059500 C 07/01/16 59.5 0.05 0.12
SBUX 160701C00060000 C 07/01/16 60.0 0.04 0.07
SBUX 160701C00060500 C 07/01/16 60.5 0.01 0.06
SBUX 160701C00061000 C 07/01/16 61.0 0.00 0.04
SBUX 160701C00061500 C 07/01/16 61.5 0.00 0.04
SBUX 160701C00062000 C 07/01/16 62.0 0.00 0.03
SBUX 160701C00062500 C 07/01/16 62.5 0.00 0.03
SBUX 160701C00063000 C 07/01/16 63.0 0.00 0.03
SBUX 160701C00063500 C 07/01/16 63.5 0.00 0.03
SBUX 160701C00064000 C 07/01/16 64.0 0.00 0.03
SBUX 160701C00065000 C 07/01/16 65.0 0.00 0.02
SBUX 160701C00066000 C 07/01/16 66.0 0.00 0.02
SBUX 160701P00045000 P 07/01/16 45.0 0.00 0.05
SBUX 160701P00047000 P 07/01/16 47.0 0.02 0.08
SBUX 160701P00048000 P 07/01/16 48.0 0.03 0.11
SBUX 160701P00049000 P 07/01/16 49.0 0.09 0.11
SBUX 160701P00049500 P 07/01/16 49.5 0.07 0.14
SBUX 160701P00050000 P 07/01/16 50.0 0.13 0.15
SBUX 160701P00050500 P 07/01/16 50.5 0.16 0.19
SBUX 160701P00051000 P 07/01/16 51.0 0.21 0.23
SBUX 160701P00051500 P 07/01/16 51.5 0.20 0.31
SBUX 160701P00052000 P 07/01/16 52.0 0.27 0.38
SBUX 160701P00052500 P 07/01/16 52.5 0.39 0.41
SBUX 160701P00053000 P 07/01/16 53.0 0.48 0.49
SBUX 160701P00053500 P 07/01/16 53.5 0.59 0.61
SBUX 160701P00054000 P 07/01/16 54.0 0.72 0.75
SBUX 160701P00054500 P 07/01/16 54.5 0.89 0.92
SBUX 160701P00055000 P 07/01/16 55.0 1.08 1.11
SBUX 160701P00055500 P 07/01/16 55.5 1.31 1.37
SBUX 160701P00056000 P 07/01/16 56.0 1.58 1.64
SBUX 160701P00056500 P 07/01/16 56.5 1.88 1.95
SBUX 160701P00057000 P 07/01/16 57.0 2.16 2.31
SBUX 160701P00057500 P 07/01/16 57.5 2.54 2.69
SBUX 160701P00058000 P 07/01/16 58.0 2.96 3.10
SBUX 160701P00058500 P 07/01/16 58.5 3.10 3.55
SBUX 160701P00059000 P 07/01/16 59.0 3.50 4.05
SBUX 160701P00059500 P 07/01/16 59.5 4.00 4.50
SBUX 160701P00060000 P 07/01/16 60.0 4.45 5.00
SBUX 160701P00060500 P 07/01/16 60.5 4.85 5.45
SBUX 160701P00061000 P 07/01/16 61.0 5.20 6.05
SBUX 160701P00061500 P 07/01/16 61.5 5.85 6.50
SBUX 160701P00062000 P 07/01/16 62.0 6.40 7.00
SBUX 160701P00062500 P 07/01/16 62.5 5.40 8.60
SBUX 160701P00063000 P 07/01/16 63.0 5.95 7.95
SBUX 160701P00063500 P 07/01/16 63.5 6.45 8.45
SBUX 160701P00064000 P 07/01/16 64.0 6.95 10.40
SBUX 160701P00065000 P 07/01/16 65.0 7.95 11.30
SBUX 160701P00066000 P 07/01/16 66.0 8.90 12.05
SBUX 160708C00046000 C 07/08/16 46.0 9.05 9.95
SBUX 160708C00047000 C 07/08/16 47.0 8.05 9.00
SBUX 160708C00048000 C 07/08/16 48.0 7.10 7.95
SBUX 160708C00048500 C 07/08/16 48.5 6.60 7.50
SBUX 160708C00049000 C 07/08/16 49.0 6.15 7.00
SBUX 160708C00049500 C 07/08/16 49.5 5.65 6.55
SBUX 160708C00050000 C 07/08/16 50.0 5.20 5.85
SBUX 160708C00050500 C 07/08/16 50.5 4.85 5.50
SBUX 160708C00051000 C 07/08/16 51.0 4.40 5.05
SBUX 160708C00051500 C 07/08/16 51.5 3.95 4.15
SBUX 160708C00052000 C 07/08/16 52.0 3.50 3.70
SBUX 160708C00052500 C 07/08/16 52.5 3.10 3.30
SBUX 160708C00053000 C 07/08/16 53.0 2.72 2.93
SBUX 160708C00053500 C 07/08/16 53.5 2.35 2.56
SBUX 160708C00054000 C 07/08/16 54.0 2.00 2.21
SBUX 160708C00054500 C 07/08/16 54.5 1.68 1.88
SBUX 160708C00055000 C 07/08/16 55.0 1.39 1.44
SBUX 160708C00055500 C 07/08/16 55.5 1.13 1.16
SBUX 160708C00056000 C 07/08/16 56.0 0.88 0.92
SBUX 160708C00056500 C 07/08/16 56.5 0.69 0.72
SBUX 160708C00057000 C 07/08/16 57.0 0.52 0.55
SBUX 160708C00057500 C 07/08/16 57.5 0.39 0.41
SBUX 160708C00058000 C 07/08/16 58.0 0.28 0.30
SBUX 160708C00058500 C 07/08/16 58.5 0.19 0.22
SBUX 160708C00059000 C 07/08/16 59.0 0.12 0.22
SBUX 160708C00059500 C 07/08/16 59.5 0.09 0.12
SBUX 160708C00060000 C 07/08/16 60.0 0.05 0.12
SBUX 160708C00060500 C 07/08/16 60.5 0.04 0.09
SBUX 160708C00061000 C 07/08/16 61.0 0.02 0.06
SBUX 160708C00061500 C 07/08/16 61.5 0.00 0.05
SBUX 160708C00062000 C 07/08/16 62.0 0.00 0.04
SBUX 160708C00062500 C 07/08/16 62.5 0.00 0.03
SBUX 160708C00063000 C 07/08/16 63.0 0.00 0.03
SBUX 160708C00064000 C 07/08/16 64.0 0.00 0.03
SBUX 160708C00065000 C 07/08/16 65.0 0.00 0.03
SBUX 160708P00046000 P 07/08/16 46.0 0.02 0.08
SBUX 160708P00047000 P 07/08/16 47.0 0.03 0.10
SBUX 160708P00048000 P 07/08/16 48.0 0.05 0.14
SBUX 160708P00048500 P 07/08/16 48.5 0.07 0.16
SBUX 160708P00049000 P 07/08/16 49.0 0.09 0.18
SBUX 160708P00049500 P 07/08/16 49.5 0.15 0.17
SBUX 160708P00050000 P 07/08/16 50.0 0.15 0.21
SBUX 160708P00050500 P 07/08/16 50.5 0.18 0.28
SBUX 160708P00051000 P 07/08/16 51.0 0.21 0.32
SBUX 160708P00051500 P 07/08/16 51.5 0.27 0.38
SBUX 160708P00052000 P 07/08/16 52.0 0.34 0.45
SBUX 160708P00052500 P 07/08/16 52.5 0.47 0.50
SBUX 160708P00053000 P 07/08/16 53.0 0.57 0.60
SBUX 160708P00053500 P 07/08/16 53.5 0.69 0.72
SBUX 160708P00054000 P 07/08/16 54.0 0.83 0.86
SBUX 160708P00054500 P 07/08/16 54.5 1.00 1.03
SBUX 160708P00055000 P 07/08/16 55.0 1.19 1.23
SBUX 160708P00055500 P 07/08/16 55.5 1.42 1.46
SBUX 160708P00056000 P 07/08/16 56.0 1.68 1.75
SBUX 160708P00056500 P 07/08/16 56.5 1.98 2.06
SBUX 160708P00057000 P 07/08/16 57.0 2.25 2.39
SBUX 160708P00057500 P 07/08/16 57.5 2.61 2.76
SBUX 160708P00058000 P 07/08/16 58.0 3.05 3.20
SBUX 160708P00058500 P 07/08/16 58.5 3.45 3.60
SBUX 160708P00059000 P 07/08/16 59.0 3.40 4.10
SBUX 160708P00059500 P 07/08/16 59.5 4.00 4.55
SBUX 160708P00060000 P 07/08/16 60.0 4.45 5.00
SBUX 160708P00060500 P 07/08/16 60.5 4.95 5.50
SBUX 160708P00061000 P 07/08/16 61.0 5.45 6.05
SBUX 160708P00061500 P 07/08/16 61.5 5.85 6.55
SBUX 160708P00062000 P 07/08/16 62.0 6.40 7.00
SBUX 160708P00062500 P 07/08/16 62.5 6.40 7.75
SBUX 160708P00063000 P 07/08/16 63.0 5.90 9.10
SBUX 160708P00064000 P 07/08/16 64.0 6.95 9.00
SBUX 160708P00065000 P 07/08/16 65.0 7.95 11.10
SBUX 160715C00030000 C 07/15/16 30.0 23.95 27.15
SBUX 160715C00035000 C 07/15/16 35.0 18.95 22.15
SBUX 160715C00040000 C 07/15/16 40.0 15.15 15.70
SBUX 160715C00045000 C 07/15/16 45.0 10.15 10.60
SBUX 160715C00050000 C 07/15/16 50.0 5.35 5.85
SBUX 160715C00052500 C 07/15/16 52.5 3.20 3.35
SBUX 160715C00055000 C 07/15/16 55.0 1.54 1.57
SBUX 160715C00057500 C 07/15/16 57.5 0.50 0.52
SBUX 160715C00060000 C 07/15/16 60.0 0.10 0.12
SBUX 160715C00062500 C 07/15/16 62.5 0.02 0.03
SBUX 160715C00065000 C 07/15/16 65.0 0.00 0.01
SBUX 160715C00067500 C 07/15/16 67.5 0.00 0.01
SBUX 160715C00070000 C 07/15/16 70.0 0.00 0.02
SBUX 160715C00072500 C 07/15/16 72.5 0.00 0.02
SBUX 160715C00075000 C 07/15/16 75.0 0.00 0.02
SBUX 160715C00080000 C 07/15/16 80.0 0.00 0.02
SBUX 160715C00085000 C 07/15/16 85.0 0.00 0.02
SBUX 160715C00090000 C 07/15/16 90.0 0.00 0.02
SBUX 160715P00030000 P 07/15/16 30.0 0.00 0.02
SBUX 160715P00035000 P 07/15/16 35.0 0.00 0.03
SBUX 160715P00040000 P 07/15/16 40.0 0.01 0.05
SBUX 160715P00045000 P 07/15/16 45.0 0.05 0.07
SBUX 160715P00050000 P 07/15/16 50.0 0.24 0.25
SBUX 160715P00052500 P 07/15/16 52.5 0.57 0.59
SBUX 160715P00055000 P 07/15/16 55.0 1.33 1.35
SBUX 160715P00057500 P 07/15/16 57.5 2.77 2.85
SBUX 160715P00060000 P 07/15/16 60.0 4.55 5.00
SBUX 160715P00062500 P 07/15/16 62.5 6.95 7.45
SBUX 160715P00065000 P 07/15/16 65.0 7.90 10.10
SBUX 160715P00067500 P 07/15/16 67.5 10.35 13.60
SBUX 160715P00070000 P 07/15/16 70.0 12.90 16.55
SBUX 160715P00072500 P 07/15/16 72.5 15.40 18.00
SBUX 160715P00075000 P 07/15/16 75.0 17.90 21.45
SBUX 160715P00080000 P 07/15/16 80.0 22.90 26.45
SBUX 160715P00085000 P 07/15/16 85.0 27.90 31.30
SBUX 160715P00090000 P 07/15/16 90.0 32.90 36.30
SBUX 160819C00035000 C 08/19/16 35.0 18.95 22.15
SBUX 160819C00040000 C 08/19/16 40.0 14.00 17.15
SBUX 160819C00045000 C 08/19/16 45.0 10.30 11.65
SBUX 160819C00050000 C 08/19/16 50.0 5.75 5.95
SBUX 160819C00052500 C 08/19/16 52.5 3.80 4.00
SBUX 160819C00055000 C 08/19/16 55.0 2.20 2.25
SBUX 160819C00057500 C 08/19/16 57.5 1.07 1.10
SBUX 160819C00060000 C 08/19/16 60.0 0.42 0.44
SBUX 160819C00062500 C 08/19/16 62.5 0.14 0.17
SBUX 160819C00065000 C 08/19/16 65.0 0.03 0.07
SBUX 160819C00070000 C 08/19/16 70.0 0.00 0.03
SBUX 160819C00075000 C 08/19/16 75.0 0.00 0.02
SBUX 160819P00035000 P 08/19/16 35.0 0.02 0.04
SBUX 160819P00040000 P 08/19/16 40.0 0.07 0.09
SBUX 160819P00045000 P 08/19/16 45.0 0.21 0.23
SBUX 160819P00050000 P 08/19/16 50.0 0.68 0.69
SBUX 160819P00052500 P 08/19/16 52.5 1.21 1.23
SBUX 160819P00055000 P 08/19/16 55.0 2.12 2.13
SBUX 160819P00057500 P 08/19/16 57.5 3.45 3.55
SBUX 160819P00060000 P 08/19/16 60.0 5.30 5.45
SBUX 160819P00062500 P 08/19/16 62.5 7.15 7.70
SBUX 160819P00065000 P 08/19/16 65.0 9.45 10.20
SBUX 160819P00070000 P 08/19/16 70.0 13.05 15.65
SBUX 160819P00075000 P 08/19/16 75.0 18.00 21.55
SBUX 161021C00030000 C 10/21/16 30.0 23.20 27.45
SBUX 161021C00035000 C 10/21/16 35.0 18.15 22.15
SBUX 161021C00040000 C 10/21/16 40.0 15.05 16.45
SBUX 161021C00045000 C 10/21/16 45.0 10.60 11.50
SBUX 161021C00050000 C 10/21/16 50.0 6.30 6.50
SBUX 161021C00052500 C 10/21/16 52.5 4.45 4.60
SBUX 161021C00055000 C 10/21/16 55.0 2.95 3.05
SBUX 161021C00057500 C 10/21/16 57.5 1.75 1.82
SBUX 161021C00060000 C 10/21/16 60.0 0.95 1.02
SBUX 161021C00062500 C 10/21/16 62.5 0.44 0.48
SBUX 161021C00065000 C 10/21/16 65.0 0.20 0.22
SBUX 161021C00067500 C 10/21/16 67.5 0.06 0.10
SBUX 161021C00070000 C 10/21/16 70.0 0.01 0.05
SBUX 161021C00075000 C 10/21/16 75.0 0.00 0.03
SBUX 161021C00080000 C 10/21/16 80.0 0.01 0.03
SBUX 161021C00085000 C 10/21/16 85.0 0.00 0.02
SBUX 161021P00030000 P 10/21/16 30.0 0.03 0.06
SBUX 161021P00035000 P 10/21/16 35.0 0.09 0.12
SBUX 161021P00040000 P 10/21/16 40.0 0.20 0.24
SBUX 161021P00045000 P 10/21/16 45.0 0.50 0.53
SBUX 161021P00050000 P 10/21/16 50.0 1.21 1.25
SBUX 161021P00052500 P 10/21/16 52.5 1.85 1.90
SBUX 161021P00055000 P 10/21/16 55.0 2.80 2.85
SBUX 161021P00057500 P 10/21/16 57.5 4.10 4.20
SBUX 161021P00060000 P 10/21/16 60.0 5.75 5.90
SBUX 161021P00062500 P 10/21/16 62.5 7.40 8.10
SBUX 161021P00065000 P 10/21/16 65.0 9.65 10.35
SBUX 161021P00067500 P 10/21/16 67.5 11.40 13.10
SBUX 161021P00070000 P 10/21/16 70.0 13.95 15.55
SBUX 161021P00075000 P 10/21/16 75.0 17.80 21.45
SBUX 161021P00080000 P 10/21/16 80.0 22.45 26.75
SBUX 161021P00085000 P 10/21/16 85.0 27.45 30.65
SBUX 170120C00020000 C 01/20/17 20.0 33.20 37.65
SBUX 170120C00022500 C 01/20/17 22.5 30.55 35.00
SBUX 170120C00025000 C 01/20/17 25.0 30.05 32.65
SBUX 170120C00027500 C 01/20/17 27.5 25.65 30.20
SBUX 170120C00030000 C 01/20/17 30.0 23.25 27.60
SBUX 170120C00032500 C 01/20/17 32.5 21.35 24.50
SBUX 170120C00033750 C 01/20/17 33.8 19.60 23.95
SBUX 170120C00035000 C 01/20/17 35.0 19.60 22.00
SBUX 170120C00036250 C 01/20/17 36.3 18.40 19.95
SBUX 170120C00037500 C 01/20/17 37.5 16.35 20.45
SBUX 170120C00038750 C 01/20/17 38.8 16.65 17.85
SBUX 170120C00040000 C 01/20/17 40.0 15.45 16.70
SBUX 170120C00041250 C 01/20/17 41.3 14.25 15.55
SBUX 170120C00042500 C 01/20/17 42.5 13.25 13.75
SBUX 170120C00043750 C 01/20/17 43.8 12.15 12.50
SBUX 170120C00045000 C 01/20/17 45.0 11.05 11.25
SBUX 170120C00046250 C 01/20/17 46.3 10.00 10.25
SBUX 170120C00047500 C 01/20/17 47.5 9.00 9.20
SBUX 170120C00048750 C 01/20/17 48.8 8.05 8.25
SBUX 170120C00050000 C 01/20/17 50.0 7.10 7.25
SBUX 170120C00052500 C 01/20/17 52.5 5.40 5.55
SBUX 170120C00055000 C 01/20/17 55.0 3.95 4.05
SBUX 170120C00057500 C 01/20/17 57.5 2.79 2.90
SBUX 170120C00060000 C 01/20/17 60.0 1.81 1.89
SBUX 170120C00062500 C 01/20/17 62.5 1.13 1.20
SBUX 170120C00065000 C 01/20/17 65.0 0.70 0.72
SBUX 170120C00067500 C 01/20/17 67.5 0.40 0.42
SBUX 170120C00070000 C 01/20/17 70.0 0.22 0.24
SBUX 170120C00072500 C 01/20/17 72.5 0.10 0.13
SBUX 170120C00075000 C 01/20/17 75.0 0.05 0.08
SBUX 170120C00080000 C 01/20/17 80.0 0.00 0.04
SBUX 170120C00085000 C 01/20/17 85.0 0.01 0.03
SBUX 170120C00090000 C 01/20/17 90.0 0.00 0.03
SBUX 170120P00020000 P 01/20/17 20.0 0.03 0.05
SBUX 170120P00022500 P 01/20/17 22.5 0.05 0.09
SBUX 170120P00025000 P 01/20/17 25.0 0.06 0.11
SBUX 170120P00027500 P 01/20/17 27.5 0.10 0.14
SBUX 170120P00030000 P 01/20/17 30.0 0.14 0.19
SBUX 170120P00032500 P 01/20/17 32.5 0.19 0.26
SBUX 170120P00033750 P 01/20/17 33.8 0.23 0.29
SBUX 170120P00035000 P 01/20/17 35.0 0.28 0.33
SBUX 170120P00036250 P 01/20/17 36.3 0.32 0.38
SBUX 170120P00037500 P 01/20/17 37.5 0.38 0.44
SBUX 170120P00038750 P 01/20/17 38.8 0.45 0.50
SBUX 170120P00040000 P 01/20/17 40.0 0.55 0.56
SBUX 170120P00041250 P 01/20/17 41.3 0.66 0.68
SBUX 170120P00042500 P 01/20/17 42.5 0.78 0.80
SBUX 170120P00043750 P 01/20/17 43.8 0.90 0.94
SBUX 170120P00045000 P 01/20/17 45.0 1.08 1.11
SBUX 170120P00046250 P 01/20/17 46.3 1.28 1.31
SBUX 170120P00047500 P 01/20/17 47.5 1.51 1.54
SBUX 170120P00048750 P 01/20/17 48.8 1.76 1.82
SBUX 170120P00050000 P 01/20/17 50.0 2.08 2.14
SBUX 170120P00052500 P 01/20/17 52.5 2.87 2.93
SBUX 170120P00055000 P 01/20/17 55.0 3.85 4.00
SBUX 170120P00057500 P 01/20/17 57.5 5.15 5.25
SBUX 170120P00060000 P 01/20/17 60.0 6.70 6.85
SBUX 170120P00062500 P 01/20/17 62.5 8.55 8.65
SBUX 170120P00065000 P 01/20/17 65.0 10.50 10.70
SBUX 170120P00067500 P 01/20/17 67.5 12.65 12.90
SBUX 170120P00070000 P 01/20/17 70.0 14.65 15.25
SBUX 170120P00072500 P 01/20/17 72.5 15.95 18.10
SBUX 170120P00075000 P 01/20/17 75.0 17.85 21.55
SBUX 170120P00080000 P 01/20/17 80.0 22.55 26.35
SBUX 170120P00085000 P 01/20/17 85.0 27.50 32.00
SBUX 170120P00090000 P 01/20/17 90.0 32.50 36.95
SBUX 180119C00030000 C 01/19/18 30.0 23.80 27.70
SBUX 180119C00035000 C 01/19/18 35.0 20.50 22.90
SBUX 180119C00040000 C 01/19/18 40.0 15.45 18.65
SBUX 180119C00045000 C 01/19/18 45.0 12.80 13.15
SBUX 180119C00050000 C 01/19/18 50.0 9.50 9.65
SBUX 180119C00052500 C 01/19/18 52.5 7.95 8.15
SBUX 180119C00055000 C 01/19/18 55.0 6.70 6.80
SBUX 180119C00057500 C 01/19/18 57.5 5.45 5.55
SBUX 180119C00060000 C 01/19/18 60.0 4.40 4.55
SBUX 180119C00062500 C 01/19/18 62.5 3.55 3.60
SBUX 180119C00065000 C 01/19/18 65.0 2.78 2.91
SBUX 180119C00067500 C 01/19/18 67.5 2.17 2.28
SBUX 180119C00070000 C 01/19/18 70.0 1.70 1.77
SBUX 180119C00072500 C 01/19/18 72.5 1.30 1.36
SBUX 180119C00075000 C 01/19/18 75.0 0.96 1.03
SBUX 180119C00080000 C 01/19/18 80.0 0.55 0.59
SBUX 180119C00085000 C 01/19/18 85.0 0.29 0.34
SBUX 180119C00090000 C 01/19/18 90.0 0.14 0.21
SBUX 180119C00095000 C 01/19/18 95.0 0.06 0.13
SBUX 180119P00030000 P 01/19/18 30.0 0.66 0.72
SBUX 180119P00035000 P 01/19/18 35.0 1.13 1.17
SBUX 180119P00040000 P 01/19/18 40.0 1.87 1.90
SBUX 180119P00045000 P 01/19/18 45.0 2.94 2.96
SBUX 180119P00050000 P 01/19/18 50.0 4.45 4.60
SBUX 180119P00052500 P 01/19/18 52.5 5.45 5.60
SBUX 180119P00055000 P 01/19/18 55.0 6.55 6.70
SBUX 180119P00057500 P 01/19/18 57.5 7.85 8.00
SBUX 180119P00060000 P 01/19/18 60.0 9.30 9.40
SBUX 180119P00062500 P 01/19/18 62.5 10.85 11.00
SBUX 180119P00065000 P 01/19/18 65.0 12.60 12.75
SBUX 180119P00067500 P 01/19/18 67.5 14.45 14.60
SBUX 180119P00070000 P 01/19/18 70.0 16.40 16.60
SBUX 180119P00072500 P 01/19/18 72.5 18.35 18.70
SBUX 180119P00075000 P 01/19/18 75.0 20.50 20.85
SBUX 180119P00080000 P 01/19/18 80.0 25.05 25.50
SBUX 180119P00085000 P 01/19/18 85.0 27.55 32.05
SBUX 180119P00090000 P 01/19/18 90.0 32.80 36.80
SBUX 180119P00095000 P 01/19/18 95.0 37.35 41.90

OPRA data is delayed 15 minutes.