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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-02-27)Premium Content

Starbucks Corporation (SBUX)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SBUX 150306C00062500 C 03/06/15 62.5 29.35 32.55
SBUX 150306C00065000 C 03/06/15 65.0 26.85 30.05
SBUX 150306C00067500 C 03/06/15 67.5 24.35 27.55
SBUX 150306C00070000 C 03/06/15 70.0 21.90 23.80
SBUX 150306C00071000 C 03/06/15 71.0 21.00 22.80
SBUX 150306C00071500 C 03/06/15 71.5 20.50 22.30
SBUX 150306C00072000 C 03/06/15 72.0 20.00 22.10
SBUX 150306C00072500 C 03/06/15 72.5 19.40 21.60
SBUX 150306C00073000 C 03/06/15 73.0 19.00 22.05
SBUX 150306C00073500 C 03/06/15 73.5 18.45 20.60
SBUX 150306C00074000 C 03/06/15 74.0 17.90 20.10
SBUX 150306C00074500 C 03/06/15 74.5 17.30 19.55
SBUX 150306C00075000 C 03/06/15 75.0 16.90 19.05
SBUX 150306C00075500 C 03/06/15 75.5 16.50 18.55
SBUX 150306C00076000 C 03/06/15 76.0 16.70 18.20
SBUX 150306C00076500 C 03/06/15 76.5 15.75 17.55
SBUX 150306C00077000 C 03/06/15 77.0 15.20 17.05
SBUX 150306C00077500 C 03/06/15 77.5 14.90 16.55
SBUX 150306C00078000 C 03/06/15 78.0 14.35 16.05
SBUX 150306C00078500 C 03/06/15 78.5 13.90 15.55
SBUX 150306C00079000 C 03/06/15 79.0 13.40 15.05
SBUX 150306C00079500 C 03/06/15 79.5 13.75 15.05
SBUX 150306C00080000 C 03/06/15 80.0 13.25 14.55
SBUX 150306C00080500 C 03/06/15 80.5 12.25 13.70
SBUX 150306C00081000 C 03/06/15 81.0 12.25 13.20
SBUX 150306C00081500 C 03/06/15 81.5 11.75 12.75
SBUX 150306C00082000 C 03/06/15 82.0 11.25 12.40
SBUX 150306C00082500 C 03/06/15 82.5 10.75 11.35
SBUX 150306C00083000 C 03/06/15 83.0 10.25 10.70
SBUX 150306C00083500 C 03/06/15 83.5 9.75 10.30
SBUX 150306C00084000 C 03/06/15 84.0 9.25 9.70
SBUX 150306C00084500 C 03/06/15 84.5 8.75 9.20
SBUX 150306C00085000 C 03/06/15 85.0 8.25 9.40
SBUX 150306C00085500 C 03/06/15 85.5 7.75 8.45
SBUX 150306C00086000 C 03/06/15 86.0 7.25 7.65
SBUX 150306C00086500 C 03/06/15 86.5 6.75 7.15
SBUX 150306C00087000 C 03/06/15 87.0 6.30 6.65
SBUX 150306C00087500 C 03/06/15 87.5 5.75 6.15
SBUX 150306C00088000 C 03/06/15 88.0 5.25 5.65
SBUX 150306C00088500 C 03/06/15 88.5 4.80 5.15
SBUX 150306C00089000 C 03/06/15 89.0 4.30 4.65
SBUX 150306C00089500 C 03/06/15 89.5 3.80 4.20
SBUX 150306C00090000 C 03/06/15 90.0 3.35 3.65
SBUX 150306C00090500 C 03/06/15 90.5 2.95 3.20
SBUX 150306C00091000 C 03/06/15 91.0 2.43 2.71
SBUX 150306C00091500 C 03/06/15 91.5 2.13 2.24
SBUX 150306C00092000 C 03/06/15 92.0 1.71 1.86
SBUX 150306C00092500 C 03/06/15 92.5 1.33 1.43
SBUX 150306C00093000 C 03/06/15 93.0 1.00 1.07
SBUX 150306C00093500 C 03/06/15 93.5 0.71 0.76
SBUX 150306C00094000 C 03/06/15 94.0 0.45 0.53
SBUX 150306C00094500 C 03/06/15 94.5 0.31 0.36
SBUX 150306C00095000 C 03/06/15 95.0 0.19 0.23
SBUX 150306C00095500 C 03/06/15 95.5 0.11 0.16
SBUX 150306C00096000 C 03/06/15 96.0 0.07 0.11
SBUX 150306C00096500 C 03/06/15 96.5 0.04 0.11
SBUX 150306C00097000 C 03/06/15 97.0 0.02 0.04
SBUX 150306C00097500 C 03/06/15 97.5 0.01 0.07
SBUX 150306C00098000 C 03/06/15 98.0 0.01 0.05
SBUX 150306C00098500 C 03/06/15 98.5 0.00 0.07
SBUX 150306C00099000 C 03/06/15 99.0 0.00 0.06
SBUX 150306C00099500 C 03/06/15 99.5 0.00 0.05
SBUX 150306C00100000 C 03/06/15 100.0 0.00 0.05
SBUX 150306C00101000 C 03/06/15 101.0 0.00 0.05
SBUX 150306C00102000 C 03/06/15 102.0 0.00 0.05
SBUX 150306C00103000 C 03/06/15 103.0 0.00 0.05
SBUX 150306C00104000 C 03/06/15 104.0 0.00 0.05
SBUX 150306C00105000 C 03/06/15 105.0 0.00 0.05
SBUX 150306C00106000 C 03/06/15 106.0 0.00 0.05
SBUX 150306C00107000 C 03/06/15 107.0 0.00 0.05
SBUX 150306C00108000 C 03/06/15 108.0 0.00 0.05
SBUX 150306C00110000 C 03/06/15 110.0 0.00 0.05
SBUX 150306C00115000 C 03/06/15 115.0 0.00 0.13
SBUX 150306C00120000 C 03/06/15 120.0 0.00 0.13
SBUX 150306C00125000 C 03/06/15 125.0 0.00 0.13
SBUX 150306C00130000 C 03/06/15 130.0 0.00 0.13
SBUX 150306C00135000 C 03/06/15 135.0 0.00 0.13
SBUX 150306C00140000 C 03/06/15 140.0 0.00 0.13
SBUX 150306P00062500 P 03/06/15 62.5 0.00 0.07
SBUX 150306P00065000 P 03/06/15 65.0 0.00 0.13
SBUX 150306P00067500 P 03/06/15 67.5 0.00 0.13
SBUX 150306P00070000 P 03/06/15 70.0 0.00 0.07
SBUX 150306P00071000 P 03/06/15 71.0 0.00 0.13
SBUX 150306P00071500 P 03/06/15 71.5 0.00 0.11
SBUX 150306P00072000 P 03/06/15 72.0 0.00 0.11
SBUX 150306P00072500 P 03/06/15 72.5 0.00 0.11
SBUX 150306P00073000 P 03/06/15 73.0 0.00 0.11
SBUX 150306P00073500 P 03/06/15 73.5 0.00 0.13
SBUX 150306P00074000 P 03/06/15 74.0 0.00 0.11
SBUX 150306P00074500 P 03/06/15 74.5 0.00 0.13
SBUX 150306P00075000 P 03/06/15 75.0 0.00 0.03
SBUX 150306P00075500 P 03/06/15 75.5 0.00 0.11
SBUX 150306P00076000 P 03/06/15 76.0 0.00 0.11
SBUX 150306P00076500 P 03/06/15 76.5 0.00 0.13
SBUX 150306P00077000 P 03/06/15 77.0 0.00 0.13
SBUX 150306P00077500 P 03/06/15 77.5 0.00 0.13
SBUX 150306P00078000 P 03/06/15 78.0 0.00 0.13
SBUX 150306P00078500 P 03/06/15 78.5 0.00 0.04
SBUX 150306P00079000 P 03/06/15 79.0 0.00 0.11
SBUX 150306P00079500 P 03/06/15 79.5 0.00 0.11
SBUX 150306P00080000 P 03/06/15 80.0 0.00 0.03
SBUX 150306P00080500 P 03/06/15 80.5 0.00 0.11
SBUX 150306P00081000 P 03/06/15 81.0 0.00 0.06
SBUX 150306P00081500 P 03/06/15 81.5 0.00 0.13
SBUX 150306P00082000 P 03/06/15 82.0 0.00 0.13
SBUX 150306P00082500 P 03/06/15 82.5 0.00 0.09
SBUX 150306P00083000 P 03/06/15 83.0 0.00 0.12
SBUX 150306P00083500 P 03/06/15 83.5 0.00 0.13
SBUX 150306P00084000 P 03/06/15 84.0 0.00 0.13
SBUX 150306P00084500 P 03/06/15 84.5 0.00 0.13
SBUX 150306P00085000 P 03/06/15 85.0 0.00 0.05
SBUX 150306P00085500 P 03/06/15 85.5 0.00 0.12
SBUX 150306P00086000 P 03/06/15 86.0 0.00 0.14
SBUX 150306P00086500 P 03/06/15 86.5 0.00 0.14
SBUX 150306P00087000 P 03/06/15 87.0 0.00 0.14
SBUX 150306P00087500 P 03/06/15 87.5 0.00 0.14
SBUX 150306P00088000 P 03/06/15 88.0 0.02 0.08
SBUX 150306P00088500 P 03/06/15 88.5 0.01 0.13
SBUX 150306P00089000 P 03/06/15 89.0 0.01 0.13
SBUX 150306P00089500 P 03/06/15 89.5 0.05 0.08
SBUX 150306P00090000 P 03/06/15 90.0 0.04 0.14
SBUX 150306P00090500 P 03/06/15 90.5 0.01 0.13
SBUX 150306P00091000 P 03/06/15 91.0 0.12 0.14
SBUX 150306P00091500 P 03/06/15 91.5 0.16 0.22
SBUX 150306P00092000 P 03/06/15 92.0 0.23 0.30
SBUX 150306P00092500 P 03/06/15 92.5 0.36 0.37
SBUX 150306P00093000 P 03/06/15 93.0 0.49 0.54
SBUX 150306P00093500 P 03/06/15 93.5 0.70 0.76
SBUX 150306P00094000 P 03/06/15 94.0 0.97 1.04
SBUX 150306P00094500 P 03/06/15 94.5 1.27 1.43
SBUX 150306P00095000 P 03/06/15 95.0 1.63 1.83
SBUX 150306P00095500 P 03/06/15 95.5 1.77 2.37
SBUX 150306P00096000 P 03/06/15 96.0 2.04 2.83
SBUX 150306P00096500 P 03/06/15 96.5 2.00 3.35
SBUX 150306P00097000 P 03/06/15 97.0 2.45 3.80
SBUX 150306P00097500 P 03/06/15 97.5 2.66 4.30
SBUX 150306P00098000 P 03/06/15 98.0 3.10 4.80
SBUX 150306P00098500 P 03/06/15 98.5 3.55 5.30
SBUX 150306P00099000 P 03/06/15 99.0 4.05 5.75
SBUX 150306P00099500 P 03/06/15 99.5 4.55 6.30
SBUX 150306P00100000 P 03/06/15 100.0 5.05 6.80
SBUX 150306P00101000 P 03/06/15 101.0 6.10 7.80
SBUX 150306P00102000 P 03/06/15 102.0 7.05 8.80
SBUX 150306P00103000 P 03/06/15 103.0 8.05 9.80
SBUX 150306P00104000 P 03/06/15 104.0 9.05 10.95
SBUX 150306P00105000 P 03/06/15 105.0 9.95 11.80
SBUX 150306P00106000 P 03/06/15 106.0 10.60 12.85
SBUX 150306P00107000 P 03/06/15 107.0 11.80 13.85
SBUX 150306P00108000 P 03/06/15 108.0 12.80 14.85
SBUX 150306P00110000 P 03/06/15 110.0 14.25 18.15
SBUX 150306P00115000 P 03/06/15 115.0 19.75 23.15
SBUX 150306P00120000 P 03/06/15 120.0 24.75 28.15
SBUX 150306P00125000 P 03/06/15 125.0 29.25 33.15
SBUX 150306P00130000 P 03/06/15 130.0 34.25 38.15
SBUX 150306P00135000 P 03/06/15 135.0 39.25 43.15
SBUX 150306P00140000 P 03/06/15 140.0 44.25 48.10
SBUX 150313C00075000 C 03/13/15 75.0 17.10 19.05
SBUX 150313C00076000 C 03/13/15 76.0 15.95 18.05
SBUX 150313C00077000 C 03/13/15 77.0 16.00 17.05
SBUX 150313C00078000 C 03/13/15 78.0 15.00 16.05
SBUX 150313C00079000 C 03/13/15 79.0 14.10 15.30
SBUX 150313C00080000 C 03/13/15 80.0 13.10 13.80
SBUX 150313C00080500 C 03/13/15 80.5 12.55 13.30
SBUX 150313C00081000 C 03/13/15 81.0 12.25 12.80
SBUX 150313C00081500 C 03/13/15 81.5 11.75 12.45
SBUX 150313C00082000 C 03/13/15 82.0 11.25 11.95
SBUX 150313C00082500 C 03/13/15 82.5 10.75 11.45
SBUX 150313C00083000 C 03/13/15 83.0 10.25 10.95
SBUX 150313C00083500 C 03/13/15 83.5 9.75 10.45
SBUX 150313C00084000 C 03/13/15 84.0 9.25 9.90
SBUX 150313C00084500 C 03/13/15 84.5 8.75 9.30
SBUX 150313C00085000 C 03/13/15 85.0 8.30 8.80
SBUX 150313C00085500 C 03/13/15 85.5 7.80 8.30
SBUX 150313C00086000 C 03/13/15 86.0 7.30 7.65
SBUX 150313C00086500 C 03/13/15 86.5 6.80 7.15
SBUX 150313C00087000 C 03/13/15 87.0 6.30 8.00
SBUX 150313C00087500 C 03/13/15 87.5 5.85 6.60
SBUX 150313C00088000 C 03/13/15 88.0 5.35 5.85
SBUX 150313C00088500 C 03/13/15 88.5 4.85 5.35
SBUX 150313C00089000 C 03/13/15 89.0 4.40 4.75
SBUX 150313C00089500 C 03/13/15 89.5 3.95 4.45
SBUX 150313C00090000 C 03/13/15 90.0 3.50 3.95
SBUX 150313C00090500 C 03/13/15 90.5 3.20 3.45
SBUX 150313C00091000 C 03/13/15 91.0 2.69 2.91
SBUX 150313C00091500 C 03/13/15 91.5 2.39 2.49
SBUX 150313C00092000 C 03/13/15 92.0 2.01 2.10
SBUX 150313C00092500 C 03/13/15 92.5 1.67 1.77
SBUX 150313C00093000 C 03/13/15 93.0 1.36 1.43
SBUX 150313C00093500 C 03/13/15 93.5 1.08 1.15
SBUX 150313C00094000 C 03/13/15 94.0 0.84 0.90
SBUX 150313C00094500 C 03/13/15 94.5 0.64 0.70
SBUX 150313C00095000 C 03/13/15 95.0 0.47 0.53
SBUX 150313C00095500 C 03/13/15 95.5 0.35 0.40
SBUX 150313C00096000 C 03/13/15 96.0 0.25 0.29
SBUX 150313C00096500 C 03/13/15 96.5 0.16 0.32
SBUX 150313C00097000 C 03/13/15 97.0 0.11 0.26
SBUX 150313C00097500 C 03/13/15 97.5 0.08 0.15
SBUX 150313C00098000 C 03/13/15 98.0 0.05 0.13
SBUX 150313C00099000 C 03/13/15 99.0 0.02 0.07
SBUX 150313C00100000 C 03/13/15 100.0 0.01 0.07
SBUX 150313C00101000 C 03/13/15 101.0 0.00 0.05
SBUX 150313C00102000 C 03/13/15 102.0 0.00 0.05
SBUX 150313C00103000 C 03/13/15 103.0 0.00 0.05
SBUX 150313C00104000 C 03/13/15 104.0 0.00 0.05
SBUX 150313C00105000 C 03/13/15 105.0 0.00 0.05
SBUX 150313C00106000 C 03/13/15 106.0 0.00 0.05
SBUX 150313C00107000 C 03/13/15 107.0 0.00 0.05
SBUX 150313C00108000 C 03/13/15 108.0 0.00 0.05
SBUX 150313P00075000 P 03/13/15 75.0 0.00 0.13
SBUX 150313P00076000 P 03/13/15 76.0 0.00 0.13
SBUX 150313P00077000 P 03/13/15 77.0 0.00 0.13
SBUX 150313P00078000 P 03/13/15 78.0 0.00 0.14
SBUX 150313P00079000 P 03/13/15 79.0 0.00 0.14
SBUX 150313P00080000 P 03/13/15 80.0 0.00 0.15
SBUX 150313P00080500 P 03/13/15 80.5 0.00 0.12
SBUX 150313P00081000 P 03/13/15 81.0 0.00 0.13
SBUX 150313P00081500 P 03/13/15 81.5 0.00 0.13
SBUX 150313P00082000 P 03/13/15 82.0 0.00 0.13
SBUX 150313P00082500 P 03/13/15 82.5 0.00 0.13
SBUX 150313P00083000 P 03/13/15 83.0 0.00 0.13
SBUX 150313P00083500 P 03/13/15 83.5 0.00 0.14
SBUX 150313P00084000 P 03/13/15 84.0 0.00 0.13
SBUX 150313P00084500 P 03/13/15 84.5 0.00 0.13
SBUX 150313P00085000 P 03/13/15 85.0 0.00 0.13
SBUX 150313P00085500 P 03/13/15 85.5 0.00 0.13
SBUX 150313P00086000 P 03/13/15 86.0 0.01 0.13
SBUX 150313P00086500 P 03/13/15 86.5 0.01 0.13
SBUX 150313P00087000 P 03/13/15 87.0 0.02 0.13
SBUX 150313P00087500 P 03/13/15 87.5 0.02 0.13
SBUX 150313P00088000 P 03/13/15 88.0 0.02 0.13
SBUX 150313P00088500 P 03/13/15 88.5 0.03 0.14
SBUX 150313P00089000 P 03/13/15 89.0 0.05 0.16
SBUX 150313P00089500 P 03/13/15 89.5 0.06 0.19
SBUX 150313P00090000 P 03/13/15 90.0 0.08 0.24
SBUX 150313P00090500 P 03/13/15 90.5 0.18 0.31
SBUX 150313P00091000 P 03/13/15 91.0 0.31 0.35
SBUX 150313P00091500 P 03/13/15 91.5 0.41 0.44
SBUX 150313P00092000 P 03/13/15 92.0 0.51 0.56
SBUX 150313P00092500 P 03/13/15 92.5 0.65 0.72
SBUX 150313P00093000 P 03/13/15 93.0 0.84 0.94
SBUX 150313P00093500 P 03/13/15 93.5 1.07 1.17
SBUX 150313P00094000 P 03/13/15 94.0 1.28 1.44
SBUX 150313P00094500 P 03/13/15 94.5 1.60 1.74
SBUX 150313P00095000 P 03/13/15 95.0 1.94 2.17
SBUX 150313P00095500 P 03/13/15 95.5 2.27 2.57
SBUX 150313P00096000 P 03/13/15 96.0 2.56 2.98
SBUX 150313P00096500 P 03/13/15 96.5 2.51 3.45
SBUX 150313P00097000 P 03/13/15 97.0 2.61 3.90
SBUX 150313P00097500 P 03/13/15 97.5 2.82 4.35
SBUX 150313P00098000 P 03/13/15 98.0 3.15 4.85
SBUX 150313P00099000 P 03/13/15 99.0 4.10 5.80
SBUX 150313P00100000 P 03/13/15 100.0 5.05 6.80
SBUX 150313P00101000 P 03/13/15 101.0 6.00 7.80
SBUX 150313P00102000 P 03/13/15 102.0 7.10 8.80
SBUX 150313P00103000 P 03/13/15 103.0 8.05 9.80
SBUX 150313P00104000 P 03/13/15 104.0 9.05 10.80
SBUX 150313P00105000 P 03/13/15 105.0 9.95 11.80
SBUX 150313P00106000 P 03/13/15 106.0 10.80 12.80
SBUX 150313P00107000 P 03/13/15 107.0 11.90 13.80
SBUX 150313P00108000 P 03/13/15 108.0 12.90 14.80
SBUX 150320C00050000 C 03/20/15 50.0 41.90 44.45
SBUX 150320C00055000 C 03/20/15 55.0 37.10 39.45
SBUX 150320C00060000 C 03/20/15 60.0 31.95 35.10
SBUX 150320C00065000 C 03/20/15 65.0 27.00 29.20
SBUX 150320C00066000 C 03/20/15 66.0 25.90 29.10
SBUX 150320C00067000 C 03/20/15 67.0 24.90 28.10
SBUX 150320C00068000 C 03/20/15 68.0 23.80 27.05
SBUX 150320C00069000 C 03/20/15 69.0 22.90 26.10
SBUX 150320C00070000 C 03/20/15 70.0 22.15 24.40
SBUX 150320C00070500 C 03/20/15 70.5 21.40 24.60
SBUX 150320C00071000 C 03/20/15 71.0 20.90 24.70
SBUX 150320C00071500 C 03/20/15 71.5 20.40 22.25
SBUX 150320C00072000 C 03/20/15 72.0 19.90 21.95
SBUX 150320C00072500 C 03/20/15 72.5 20.30 21.20
SBUX 150320C00073000 C 03/20/15 73.0 18.95 20.75
SBUX 150320C00073500 C 03/20/15 73.5 18.80 20.25
SBUX 150320C00074000 C 03/20/15 74.0 18.25 19.75
SBUX 150320C00074500 C 03/20/15 74.5 17.95 20.45
SBUX 150320C00075000 C 03/20/15 75.0 17.85 19.10
SBUX 150320C00075500 C 03/20/15 75.5 17.25 18.80
SBUX 150320C00076000 C 03/20/15 76.0 17.05 18.05
SBUX 150320C00076500 C 03/20/15 76.5 16.75 17.55
SBUX 150320C00077000 C 03/20/15 77.0 15.95 16.90
SBUX 150320C00077500 C 03/20/15 77.5 15.80 16.55
SBUX 150320C00078000 C 03/20/15 78.0 15.25 16.05
SBUX 150320C00078500 C 03/20/15 78.5 14.75 15.55
SBUX 150320C00079000 C 03/20/15 79.0 14.25 14.90
SBUX 150320C00079500 C 03/20/15 79.5 13.75 14.25
SBUX 150320C00080000 C 03/20/15 80.0 13.30 14.00
SBUX 150320C00080500 C 03/20/15 80.5 12.80 14.05
SBUX 150320C00081000 C 03/20/15 81.0 12.30 13.05
SBUX 150320C00081500 C 03/20/15 81.5 11.80 12.55
SBUX 150320C00082000 C 03/20/15 82.0 11.30 11.85
SBUX 150320C00082500 C 03/20/15 82.5 10.80 11.50
SBUX 150320C00083000 C 03/20/15 83.0 10.30 11.55
SBUX 150320C00083500 C 03/20/15 83.5 9.80 11.05
SBUX 150320C00084000 C 03/20/15 84.0 9.30 10.55
SBUX 150320C00084500 C 03/20/15 84.5 8.80 9.35
SBUX 150320C00085000 C 03/20/15 85.0 8.35 9.00
SBUX 150320C00085500 C 03/20/15 85.5 7.85 8.60
SBUX 150320C00086000 C 03/20/15 86.0 7.35 7.70
SBUX 150320C00086500 C 03/20/15 86.5 6.85 7.55
SBUX 150320C00087000 C 03/20/15 87.0 6.40 6.85
SBUX 150320C00087500 C 03/20/15 87.5 5.90 6.35
SBUX 150320C00088000 C 03/20/15 88.0 5.45 5.90
SBUX 150320C00088500 C 03/20/15 88.5 5.00 5.50
SBUX 150320C00089000 C 03/20/15 89.0 4.55 4.90
SBUX 150320C00089500 C 03/20/15 89.5 4.10 4.40
SBUX 150320C00090000 C 03/20/15 90.0 3.85 3.95
SBUX 150320C00090500 C 03/20/15 90.5 3.40 3.55
SBUX 150320C00091000 C 03/20/15 91.0 3.00 3.10
SBUX 150320C00091500 C 03/20/15 91.5 2.63 2.70
SBUX 150320C00092000 C 03/20/15 92.0 2.27 2.34
SBUX 150320C00092500 C 03/20/15 92.5 1.95 2.04
SBUX 150320C00093000 C 03/20/15 93.0 1.63 1.69
SBUX 150320C00093500 C 03/20/15 93.5 1.35 1.41
SBUX 150320C00094000 C 03/20/15 94.0 1.12 1.18
SBUX 150320C00094500 C 03/20/15 94.5 0.90 0.96
SBUX 150320C00095000 C 03/20/15 95.0 0.72 0.77
SBUX 150320C00095500 C 03/20/15 95.5 0.57 0.62
SBUX 150320C00096000 C 03/20/15 96.0 0.44 0.49
SBUX 150320C00096500 C 03/20/15 96.5 0.33 0.38
SBUX 150320C00097000 C 03/20/15 97.0 0.25 0.30
SBUX 150320C00097500 C 03/20/15 97.5 0.19 0.26
SBUX 150320C00098000 C 03/20/15 98.0 0.15 0.21
SBUX 150320C00098500 C 03/20/15 98.5 0.12 0.18
SBUX 150320C00099000 C 03/20/15 99.0 0.09 0.14
SBUX 150320C00099500 C 03/20/15 99.5 0.07 0.12
SBUX 150320C00100000 C 03/20/15 100.0 0.05 0.09
SBUX 150320C00101000 C 03/20/15 101.0 0.03 0.06
SBUX 150320C00102000 C 03/20/15 102.0 0.02 0.05
SBUX 150320C00103000 C 03/20/15 103.0 0.01 0.04
SBUX 150320C00104000 C 03/20/15 104.0 0.01 0.03
SBUX 150320C00105000 C 03/20/15 105.0 0.00 0.03
SBUX 150320C00106000 C 03/20/15 106.0 0.00 0.03
SBUX 150320C00110000 C 03/20/15 110.0 0.00 0.03
SBUX 150320C00115000 C 03/20/15 115.0 0.00 0.02
SBUX 150320P00050000 P 03/20/15 50.0 0.00 0.02
SBUX 150320P00055000 P 03/20/15 55.0 0.00 0.02
SBUX 150320P00060000 P 03/20/15 60.0 0.00 0.02
SBUX 150320P00065000 P 03/20/15 65.0 0.00 0.02
SBUX 150320P00066000 P 03/20/15 66.0 0.00 0.02
SBUX 150320P00067000 P 03/20/15 67.0 0.00 0.02
SBUX 150320P00068000 P 03/20/15 68.0 0.00 0.02
SBUX 150320P00069000 P 03/20/15 69.0 0.00 0.02
SBUX 150320P00070000 P 03/20/15 70.0 0.00 0.02
SBUX 150320P00070500 P 03/20/15 70.5 0.00 0.03
SBUX 150320P00071000 P 03/20/15 71.0 0.00 0.03
SBUX 150320P00071500 P 03/20/15 71.5 0.00 0.03
SBUX 150320P00072000 P 03/20/15 72.0 0.00 0.03
SBUX 150320P00072500 P 03/20/15 72.5 0.00 0.03
SBUX 150320P00073000 P 03/20/15 73.0 0.00 0.03
SBUX 150320P00073500 P 03/20/15 73.5 0.00 0.03
SBUX 150320P00074000 P 03/20/15 74.0 0.00 0.03
SBUX 150320P00074500 P 03/20/15 74.5 0.00 0.03
SBUX 150320P00075000 P 03/20/15 75.0 0.00 0.03
SBUX 150320P00075500 P 03/20/15 75.5 0.00 0.03
SBUX 150320P00076000 P 03/20/15 76.0 0.00 0.03
SBUX 150320P00076500 P 03/20/15 76.5 0.00 0.04
SBUX 150320P00077000 P 03/20/15 77.0 0.00 0.04
SBUX 150320P00077500 P 03/20/15 77.5 0.00 0.04
SBUX 150320P00078000 P 03/20/15 78.0 0.00 0.04
SBUX 150320P00078500 P 03/20/15 78.5 0.01 0.04
SBUX 150320P00079000 P 03/20/15 79.0 0.01 0.04
SBUX 150320P00079500 P 03/20/15 79.5 0.01 0.05
SBUX 150320P00080000 P 03/20/15 80.0 0.01 0.05
SBUX 150320P00080500 P 03/20/15 80.5 0.01 0.05
SBUX 150320P00081000 P 03/20/15 81.0 0.02 0.06
SBUX 150320P00081500 P 03/20/15 81.5 0.02 0.06
SBUX 150320P00082000 P 03/20/15 82.0 0.02 0.06
SBUX 150320P00082500 P 03/20/15 82.5 0.04 0.07
SBUX 150320P00083000 P 03/20/15 83.0 0.02 0.07
SBUX 150320P00083500 P 03/20/15 83.5 0.02 0.08
SBUX 150320P00084000 P 03/20/15 84.0 0.02 0.09
SBUX 150320P00084500 P 03/20/15 84.5 0.03 0.10
SBUX 150320P00085000 P 03/20/15 85.0 0.07 0.08
SBUX 150320P00085500 P 03/20/15 85.5 0.04 0.11
SBUX 150320P00086000 P 03/20/15 86.0 0.08 0.10
SBUX 150320P00086500 P 03/20/15 86.5 0.07 0.13
SBUX 150320P00087000 P 03/20/15 87.0 0.11 0.14
SBUX 150320P00087500 P 03/20/15 87.5 0.13 0.16
SBUX 150320P00088000 P 03/20/15 88.0 0.13 0.20
SBUX 150320P00088500 P 03/20/15 88.5 0.17 0.23
SBUX 150320P00089000 P 03/20/15 89.0 0.23 0.26
SBUX 150320P00089500 P 03/20/15 89.5 0.27 0.31
SBUX 150320P00090000 P 03/20/15 90.0 0.35 0.39
SBUX 150320P00090500 P 03/20/15 90.5 0.41 0.45
SBUX 150320P00091000 P 03/20/15 91.0 0.51 0.55
SBUX 150320P00091500 P 03/20/15 91.5 0.62 0.67
SBUX 150320P00092000 P 03/20/15 92.0 0.76 0.81
SBUX 150320P00092500 P 03/20/15 92.5 0.92 0.97
SBUX 150320P00093000 P 03/20/15 93.0 1.10 1.19
SBUX 150320P00093500 P 03/20/15 93.5 1.33 1.39
SBUX 150320P00094000 P 03/20/15 94.0 1.58 1.64
SBUX 150320P00094500 P 03/20/15 94.5 1.86 1.94
SBUX 150320P00095000 P 03/20/15 95.0 2.17 2.26
SBUX 150320P00095500 P 03/20/15 95.5 2.52 2.60
SBUX 150320P00096000 P 03/20/15 96.0 2.87 2.98
SBUX 150320P00096500 P 03/20/15 96.5 3.25 3.50
SBUX 150320P00097000 P 03/20/15 97.0 3.65 3.95
SBUX 150320P00097500 P 03/20/15 97.5 4.10 4.45
SBUX 150320P00098000 P 03/20/15 98.0 3.85 4.90
SBUX 150320P00098500 P 03/20/15 98.5 3.80 5.40
SBUX 150320P00099000 P 03/20/15 99.0 4.25 5.85
SBUX 150320P00099500 P 03/20/15 99.5 4.70 6.35
SBUX 150320P00100000 P 03/20/15 100.0 5.45 6.80
SBUX 150320P00101000 P 03/20/15 101.0 6.00 7.80
SBUX 150320P00102000 P 03/20/15 102.0 7.00 8.80
SBUX 150320P00103000 P 03/20/15 103.0 8.10 9.80
SBUX 150320P00104000 P 03/20/15 104.0 8.95 10.80
SBUX 150320P00105000 P 03/20/15 105.0 9.95 11.80
SBUX 150320P00106000 P 03/20/15 106.0 10.80 12.80
SBUX 150320P00110000 P 03/20/15 110.0 14.25 17.25
SBUX 150320P00115000 P 03/20/15 115.0 19.25 22.25
SBUX 150327C00075000 C 03/27/15 75.0 18.20 18.80
SBUX 150327C00076000 C 03/27/15 76.0 17.05 18.00
SBUX 150327C00077000 C 03/27/15 77.0 15.90 18.25
SBUX 150327C00078000 C 03/27/15 78.0 15.30 16.00
SBUX 150327C00079000 C 03/27/15 79.0 14.30 15.05
SBUX 150327C00080000 C 03/27/15 80.0 13.30 14.05
SBUX 150327C00080500 C 03/27/15 80.5 12.80 13.85
SBUX 150327C00081000 C 03/27/15 81.0 12.30 13.35
SBUX 150327C00081500 C 03/27/15 81.5 11.80 12.85
SBUX 150327C00082000 C 03/27/15 82.0 11.30 12.35
SBUX 150327C00082500 C 03/27/15 82.5 10.80 12.90
SBUX 150327C00083000 C 03/27/15 83.0 10.30 11.35
SBUX 150327C00083500 C 03/27/15 83.5 9.85 10.85
SBUX 150327C00084000 C 03/27/15 84.0 9.35 11.00
SBUX 150327C00084500 C 03/27/15 84.5 8.85 9.85
SBUX 150327C00085000 C 03/27/15 85.0 8.40 9.00
SBUX 150327C00085500 C 03/27/15 85.5 7.90 9.30
SBUX 150327C00086000 C 03/27/15 86.0 7.40 8.80
SBUX 150327C00086500 C 03/27/15 86.5 6.95 8.05
SBUX 150327C00087000 C 03/27/15 87.0 6.50 7.60
SBUX 150327C00087500 C 03/27/15 87.5 6.05 6.65
SBUX 150327C00088000 C 03/27/15 88.0 5.60 6.15
SBUX 150327C00088500 C 03/27/15 88.5 5.10 5.70
SBUX 150327C00089000 C 03/27/15 89.0 4.75 5.05
SBUX 150327C00089500 C 03/27/15 89.5 4.35 4.60
SBUX 150327C00090000 C 03/27/15 90.0 3.90 4.20
SBUX 150327C00090500 C 03/27/15 90.5 3.50 3.80
SBUX 150327C00091000 C 03/27/15 91.0 3.10 3.40
SBUX 150327C00091500 C 03/27/15 91.5 2.78 3.05
SBUX 150327C00092000 C 03/27/15 92.0 2.42 2.71
SBUX 150327C00092500 C 03/27/15 92.5 2.09 2.37
SBUX 150327C00093000 C 03/27/15 93.0 1.80 2.02
SBUX 150327C00093500 C 03/27/15 93.5 1.54 1.71
SBUX 150327C00094000 C 03/27/15 94.0 1.30 1.52
SBUX 150327C00094500 C 03/27/15 94.5 1.09 1.24
SBUX 150327C00095000 C 03/27/15 95.0 0.90 1.12
SBUX 150327C00095500 C 03/27/15 95.5 0.74 0.96
SBUX 150327C00096000 C 03/27/15 96.0 0.60 0.79
SBUX 150327C00096500 C 03/27/15 96.5 0.49 0.68
SBUX 150327C00097000 C 03/27/15 97.0 0.39 0.49
SBUX 150327C00097500 C 03/27/15 97.5 0.31 0.44
SBUX 150327C00098000 C 03/27/15 98.0 0.25 0.39
SBUX 150327C00099000 C 03/27/15 99.0 0.15 0.26
SBUX 150327C00100000 C 03/27/15 100.0 0.10 0.17
SBUX 150327C00105000 C 03/27/15 105.0 0.00 0.04
SBUX 150327P00075000 P 03/27/15 75.0 0.00 0.04
SBUX 150327P00076000 P 03/27/15 76.0 0.00 0.05
SBUX 150327P00077000 P 03/27/15 77.0 0.01 0.05
SBUX 150327P00078000 P 03/27/15 78.0 0.01 0.06
SBUX 150327P00079000 P 03/27/15 79.0 0.02 0.06
SBUX 150327P00080000 P 03/27/15 80.0 0.02 0.08
SBUX 150327P00080500 P 03/27/15 80.5 0.02 0.08
SBUX 150327P00081000 P 03/27/15 81.0 0.02 0.09
SBUX 150327P00081500 P 03/27/15 81.5 0.02 0.09
SBUX 150327P00082000 P 03/27/15 82.0 0.03 0.10
SBUX 150327P00082500 P 03/27/15 82.5 0.04 0.10
SBUX 150327P00083000 P 03/27/15 83.0 0.04 0.11
SBUX 150327P00083500 P 03/27/15 83.5 0.04 0.12
SBUX 150327P00084000 P 03/27/15 84.0 0.05 0.13
SBUX 150327P00084500 P 03/27/15 84.5 0.06 0.14
SBUX 150327P00085000 P 03/27/15 85.0 0.10 0.15
SBUX 150327P00085500 P 03/27/15 85.5 0.09 0.17
SBUX 150327P00086000 P 03/27/15 86.0 0.10 0.18
SBUX 150327P00086500 P 03/27/15 86.5 0.13 0.20
SBUX 150327P00087000 P 03/27/15 87.0 0.15 0.23
SBUX 150327P00087500 P 03/27/15 87.5 0.19 0.27
SBUX 150327P00088000 P 03/27/15 88.0 0.22 0.31
SBUX 150327P00088500 P 03/27/15 88.5 0.27 0.36
SBUX 150327P00089000 P 03/27/15 89.0 0.32 0.43
SBUX 150327P00089500 P 03/27/15 89.5 0.42 0.50
SBUX 150327P00090000 P 03/27/15 90.0 0.51 0.56
SBUX 150327P00090500 P 03/27/15 90.5 0.57 0.69
SBUX 150327P00091000 P 03/27/15 91.0 0.67 0.81
SBUX 150327P00091500 P 03/27/15 91.5 0.81 0.96
SBUX 150327P00092000 P 03/27/15 92.0 0.98 1.12
SBUX 150327P00092500 P 03/27/15 92.5 1.15 1.29
SBUX 150327P00093000 P 03/27/15 93.0 1.35 1.54
SBUX 150327P00093500 P 03/27/15 93.5 1.57 1.66
SBUX 150327P00094000 P 03/27/15 94.0 1.79 2.04
SBUX 150327P00094500 P 03/27/15 94.5 2.09 2.32
SBUX 150327P00095000 P 03/27/15 95.0 2.39 2.64
SBUX 150327P00095500 P 03/27/15 95.5 2.72 2.98
SBUX 150327P00096000 P 03/27/15 96.0 3.05 3.35
SBUX 150327P00096500 P 03/27/15 96.5 3.40 3.70
SBUX 150327P00097000 P 03/27/15 97.0 3.80 4.10
SBUX 150327P00097500 P 03/27/15 97.5 4.25 4.50
SBUX 150327P00098000 P 03/27/15 98.0 4.65 4.90
SBUX 150327P00099000 P 03/27/15 99.0 4.30 5.95
SBUX 150327P00100000 P 03/27/15 100.0 5.15 6.85
SBUX 150327P00105000 P 03/27/15 105.0 9.95 11.85
SBUX 150402C00075000 C 04/02/15 75.0 18.30 19.20
SBUX 150402C00076000 C 04/02/15 76.0 17.30 17.75
SBUX 150402C00077000 C 04/02/15 77.0 16.30 17.50
SBUX 150402C00078000 C 04/02/15 78.0 15.30 15.75
SBUX 150402C00079000 C 04/02/15 79.0 14.35 14.75
SBUX 150402C00080000 C 04/02/15 80.0 13.35 13.85
SBUX 150402C00081000 C 04/02/15 81.0 12.35 13.20
SBUX 150402C00081500 C 04/02/15 81.5 11.85 13.00
SBUX 150402C00082000 C 04/02/15 82.0 11.35 12.35
SBUX 150402C00082500 C 04/02/15 82.5 10.85 11.30
SBUX 150402C00083000 C 04/02/15 83.0 10.40 11.55
SBUX 150402C00083500 C 04/02/15 83.5 9.90 11.15
SBUX 150402C00084000 C 04/02/15 84.0 9.40 9.95
SBUX 150402C00084500 C 04/02/15 84.5 8.90 9.65
SBUX 150402C00085000 C 04/02/15 85.0 8.45 9.15
SBUX 150402C00085500 C 04/02/15 85.5 7.95 8.65
SBUX 150402C00086000 C 04/02/15 86.0 7.50 8.15
SBUX 150402C00086500 C 04/02/15 86.5 7.05 7.65
SBUX 150402C00087000 C 04/02/15 87.0 6.55 7.40
SBUX 150402C00087500 C 04/02/15 87.5 6.10 6.60
SBUX 150402C00088000 C 04/02/15 88.0 5.65 6.25
SBUX 150402C00088500 C 04/02/15 88.5 5.30 5.60
SBUX 150402C00089000 C 04/02/15 89.0 4.85 5.15
SBUX 150402C00089500 C 04/02/15 89.5 4.45 4.75
SBUX 150402C00090000 C 04/02/15 90.0 4.05 4.35
SBUX 150402C00090500 C 04/02/15 90.5 3.65 3.95
SBUX 150402C00091000 C 04/02/15 91.0 3.25 3.55
SBUX 150402C00091500 C 04/02/15 91.5 2.93 3.20
SBUX 150402C00092000 C 04/02/15 92.0 2.59 2.89
SBUX 150402C00092500 C 04/02/15 92.5 2.29 2.59
SBUX 150402C00093000 C 04/02/15 93.0 2.01 2.27
SBUX 150402C00093500 C 04/02/15 93.5 1.82 1.92
SBUX 150402C00094000 C 04/02/15 94.0 1.57 1.67
SBUX 150402C00094500 C 04/02/15 94.5 1.29 1.52
SBUX 150402C00095000 C 04/02/15 95.0 1.09 1.24
SBUX 150402C00095500 C 04/02/15 95.5 0.92 1.13
SBUX 150402C00096000 C 04/02/15 96.0 0.77 0.96
SBUX 150402C00096500 C 04/02/15 96.5 0.63 0.83
SBUX 150402C00097000 C 04/02/15 97.0 0.51 0.71
SBUX 150402C00097500 C 04/02/15 97.5 0.43 0.60
SBUX 150402C00098000 C 04/02/15 98.0 0.35 0.50
SBUX 150402C00099000 C 04/02/15 99.0 0.23 0.36
SBUX 150402C00100000 C 04/02/15 100.0 0.15 0.24
SBUX 150402C00101000 C 04/02/15 101.0 0.10 0.17
SBUX 150402C00102000 C 04/02/15 102.0 0.06 0.12
SBUX 150402C00103000 C 04/02/15 103.0 0.04 0.08
SBUX 150402C00104000 C 04/02/15 104.0 0.02 0.06
SBUX 150402C00105000 C 04/02/15 105.0 0.02 0.05
SBUX 150402P00075000 P 04/02/15 75.0 0.01 0.06
SBUX 150402P00076000 P 04/02/15 76.0 0.02 0.06
SBUX 150402P00077000 P 04/02/15 77.0 0.02 0.07
SBUX 150402P00078000 P 04/02/15 78.0 0.03 0.08
SBUX 150402P00079000 P 04/02/15 79.0 0.03 0.08
SBUX 150402P00080000 P 04/02/15 80.0 0.03 0.10
SBUX 150402P00081000 P 04/02/15 81.0 0.03 0.11
SBUX 150402P00081500 P 04/02/15 81.5 0.04 0.11
SBUX 150402P00082000 P 04/02/15 82.0 0.04 0.12
SBUX 150402P00082500 P 04/02/15 82.5 0.05 0.13
SBUX 150402P00083000 P 04/02/15 83.0 0.06 0.14
SBUX 150402P00083500 P 04/02/15 83.5 0.07 0.15
SBUX 150402P00084000 P 04/02/15 84.0 0.08 0.17
SBUX 150402P00084500 P 04/02/15 84.5 0.09 0.18
SBUX 150402P00085000 P 04/02/15 85.0 0.11 0.19
SBUX 150402P00085500 P 04/02/15 85.5 0.13 0.22
SBUX 150402P00086000 P 04/02/15 86.0 0.15 0.24
SBUX 150402P00086500 P 04/02/15 86.5 0.18 0.27
SBUX 150402P00087000 P 04/02/15 87.0 0.22 0.31
SBUX 150402P00087500 P 04/02/15 87.5 0.25 0.35
SBUX 150402P00088000 P 04/02/15 88.0 0.30 0.41
SBUX 150402P00088500 P 04/02/15 88.5 0.36 0.47
SBUX 150402P00089000 P 04/02/15 89.0 0.42 0.54
SBUX 150402P00089500 P 04/02/15 89.5 0.51 0.63
SBUX 150402P00090000 P 04/02/15 90.0 0.61 0.73
SBUX 150402P00090500 P 04/02/15 90.5 0.69 0.84
SBUX 150402P00091000 P 04/02/15 91.0 0.83 0.98
SBUX 150402P00091500 P 04/02/15 91.5 0.96 1.13
SBUX 150402P00092000 P 04/02/15 92.0 1.16 1.29
SBUX 150402P00092500 P 04/02/15 92.5 1.34 1.48
SBUX 150402P00093000 P 04/02/15 93.0 1.52 1.72
SBUX 150402P00093500 P 04/02/15 93.5 1.77 1.90
SBUX 150402P00094000 P 04/02/15 94.0 2.00 2.22
SBUX 150402P00094500 P 04/02/15 94.5 2.26 2.50
SBUX 150402P00095000 P 04/02/15 95.0 2.57 2.82
SBUX 150402P00095500 P 04/02/15 95.5 2.83 3.15
SBUX 150402P00096000 P 04/02/15 96.0 3.20 3.50
SBUX 150402P00096500 P 04/02/15 96.5 3.55 3.85
SBUX 150402P00097000 P 04/02/15 97.0 3.95 4.25
SBUX 150402P00097500 P 04/02/15 97.5 4.35 4.65
SBUX 150402P00098000 P 04/02/15 98.0 4.75 5.05
SBUX 150402P00099000 P 04/02/15 99.0 4.40 6.00
SBUX 150402P00100000 P 04/02/15 100.0 5.30 6.95
SBUX 150402P00101000 P 04/02/15 101.0 6.10 7.85
SBUX 150402P00102000 P 04/02/15 102.0 7.05 8.80
SBUX 150402P00103000 P 04/02/15 103.0 8.00 9.80
SBUX 150402P00104000 P 04/02/15 104.0 9.00 10.85
SBUX 150402P00105000 P 04/02/15 105.0 10.00 11.90
SBUX 150410C00080000 C 04/10/15 80.0 12.65 13.80
SBUX 150410C00081000 C 04/10/15 81.0 12.20 12.85
SBUX 150410C00082000 C 04/10/15 82.0 11.35 11.95
SBUX 150410C00083000 C 04/10/15 83.0 10.40 12.00
SBUX 150410C00084000 C 04/10/15 84.0 9.40 10.25
SBUX 150410C00085000 C 04/10/15 85.0 8.45 9.45
SBUX 150410C00085500 C 04/10/15 85.5 8.05 8.55
SBUX 150410C00086000 C 04/10/15 86.0 7.55 8.05
SBUX 150410C00086500 C 04/10/15 86.5 7.15 7.65
SBUX 150410C00087000 C 04/10/15 87.0 6.65 7.15
SBUX 150410C00087500 C 04/10/15 87.5 6.25 6.65
SBUX 150410C00088000 C 04/10/15 88.0 5.85 6.15
SBUX 150410C00088500 C 04/10/15 88.5 5.45 5.75
SBUX 150410C00089000 C 04/10/15 89.0 5.00 5.30
SBUX 150410C00089500 C 04/10/15 89.5 4.60 4.90
SBUX 150410C00090000 C 04/10/15 90.0 4.20 4.50
SBUX 150410C00090500 C 04/10/15 90.5 3.80 4.15
SBUX 150410C00091000 C 04/10/15 91.0 3.45 3.75
SBUX 150410C00091500 C 04/10/15 91.5 3.10 3.40
SBUX 150410C00092000 C 04/10/15 92.0 2.77 3.10
SBUX 150410C00092500 C 04/10/15 92.5 2.48 2.78
SBUX 150410C00093000 C 04/10/15 93.0 2.19 2.42
SBUX 150410C00093500 C 04/10/15 93.5 2.00 2.13
SBUX 150410C00094000 C 04/10/15 94.0 1.75 1.87
SBUX 150410C00094500 C 04/10/15 94.5 1.47 1.76
SBUX 150410C00095000 C 04/10/15 95.0 1.27 1.54
SBUX 150410C00095500 C 04/10/15 95.5 1.09 1.26
SBUX 150410C00096000 C 04/10/15 96.0 0.93 1.13
SBUX 150410C00096500 C 04/10/15 96.5 0.79 1.01
SBUX 150410C00097000 C 04/10/15 97.0 0.68 0.78
SBUX 150410C00097500 C 04/10/15 97.5 0.56 0.76
SBUX 150410C00098000 C 04/10/15 98.0 0.47 0.58
SBUX 150410C00098500 C 04/10/15 98.5 0.39 0.53
SBUX 150410C00099000 C 04/10/15 99.0 0.32 0.47
SBUX 150410C00099500 C 04/10/15 99.5 0.27 0.41
SBUX 150410C00100000 C 04/10/15 100.0 0.22 0.32
SBUX 150410C00101000 C 04/10/15 101.0 0.15 0.23
SBUX 150410C00102000 C 04/10/15 102.0 0.10 0.17
SBUX 150410C00103000 C 04/10/15 103.0 0.07 0.13
SBUX 150410C00104000 C 04/10/15 104.0 0.04 0.10
SBUX 150410C00105000 C 04/10/15 105.0 0.02 0.07
SBUX 150410C00106000 C 04/10/15 106.0 0.01 0.06
SBUX 150410C00107000 C 04/10/15 107.0 0.00 0.05
SBUX 150410C00108000 C 04/10/15 108.0 0.00 0.04
SBUX 150410C00110000 C 04/10/15 110.0 0.00 0.04
SBUX 150410P00080000 P 04/10/15 80.0 0.04 0.12
SBUX 150410P00081000 P 04/10/15 81.0 0.05 0.14
SBUX 150410P00082000 P 04/10/15 82.0 0.07 0.16
SBUX 150410P00083000 P 04/10/15 83.0 0.09 0.18
SBUX 150410P00084000 P 04/10/15 84.0 0.12 0.21
SBUX 150410P00085000 P 04/10/15 85.0 0.17 0.25
SBUX 150410P00085500 P 04/10/15 85.5 0.19 0.29
SBUX 150410P00086000 P 04/10/15 86.0 0.22 0.32
SBUX 150410P00086500 P 04/10/15 86.5 0.26 0.36
SBUX 150410P00087000 P 04/10/15 87.0 0.31 0.40
SBUX 150410P00087500 P 04/10/15 87.5 0.35 0.46
SBUX 150410P00088000 P 04/10/15 88.0 0.41 0.52
SBUX 150410P00088500 P 04/10/15 88.5 0.49 0.60
SBUX 150410P00089000 P 04/10/15 89.0 0.55 0.68
SBUX 150410P00089500 P 04/10/15 89.5 0.65 0.78
SBUX 150410P00090000 P 04/10/15 90.0 0.75 0.89
SBUX 150410P00090500 P 04/10/15 90.5 0.89 1.01
SBUX 150410P00091000 P 04/10/15 91.0 1.00 1.16
SBUX 150410P00091500 P 04/10/15 91.5 1.14 1.31
SBUX 150410P00092000 P 04/10/15 92.0 1.31 1.48
SBUX 150410P00092500 P 04/10/15 92.5 1.50 1.67
SBUX 150410P00093000 P 04/10/15 93.0 1.72 1.89
SBUX 150410P00093500 P 04/10/15 93.5 1.96 2.03
SBUX 150410P00094000 P 04/10/15 94.0 2.20 2.41
SBUX 150410P00094500 P 04/10/15 94.5 2.44 2.68
SBUX 150410P00095000 P 04/10/15 95.0 2.72 2.98
SBUX 150410P00095500 P 04/10/15 95.5 3.05 3.30
SBUX 150410P00096000 P 04/10/15 96.0 3.35 3.65
SBUX 150410P00096500 P 04/10/15 96.5 3.70 4.00
SBUX 150410P00097000 P 04/10/15 97.0 4.10 4.40
SBUX 150410P00097500 P 04/10/15 97.5 4.45 4.80
SBUX 150410P00098000 P 04/10/15 98.0 4.85 5.15
SBUX 150410P00098500 P 04/10/15 98.5 5.30 5.60
SBUX 150410P00099000 P 04/10/15 99.0 5.70 6.00
SBUX 150410P00099500 P 04/10/15 99.5 4.95 6.55
SBUX 150410P00100000 P 04/10/15 100.0 5.25 6.95
SBUX 150410P00101000 P 04/10/15 101.0 6.15 7.95
SBUX 150410P00102000 P 04/10/15 102.0 7.10 8.90
SBUX 150410P00103000 P 04/10/15 103.0 8.05 9.85
SBUX 150410P00104000 P 04/10/15 104.0 9.10 11.30
SBUX 150410P00105000 P 04/10/15 105.0 10.00 12.75
SBUX 150410P00106000 P 04/10/15 106.0 10.80 13.75
SBUX 150410P00107000 P 04/10/15 107.0 11.65 14.75
SBUX 150410P00108000 P 04/10/15 108.0 12.20 15.75
SBUX 150410P00110000 P 04/10/15 110.0 14.85 18.15
SBUX 150417C00040000 C 04/17/15 40.0 51.90 55.10
SBUX 150417C00045000 C 04/17/15 45.0 46.95 50.10
SBUX 150417C00050000 C 04/17/15 50.0 42.15 45.10
SBUX 150417C00055000 C 04/17/15 55.0 37.05 40.10
SBUX 150417C00060000 C 04/17/15 60.0 31.95 35.10
SBUX 150417C00065000 C 04/17/15 65.0 28.30 29.40
SBUX 150417C00067500 C 04/17/15 67.5 25.70 27.05
SBUX 150417C00070000 C 04/17/15 70.0 23.30 24.15
SBUX 150417C00072500 C 04/17/15 72.5 20.80 21.65
SBUX 150417C00075000 C 04/17/15 75.0 18.35 18.70
SBUX 150417C00077500 C 04/17/15 77.5 15.85 16.30
SBUX 150417C00080000 C 04/17/15 80.0 13.40 13.75
SBUX 150417C00082500 C 04/17/15 82.5 10.95 11.35
SBUX 150417C00085000 C 04/17/15 85.0 8.60 8.95
SBUX 150417C00087500 C 04/17/15 87.5 6.55 6.70
SBUX 150417C00090000 C 04/17/15 90.0 4.40 4.60
SBUX 150417C00095000 C 04/17/15 95.0 1.55 1.59
SBUX 150417C00097500 C 04/17/15 97.5 0.75 0.80
SBUX 150417C00100000 C 04/17/15 100.0 0.34 0.36
SBUX 150417C00105000 C 04/17/15 105.0 0.07 0.11
SBUX 150417P00040000 P 04/17/15 40.0 0.00 0.02
SBUX 150417P00045000 P 04/17/15 45.0 0.00 0.02
SBUX 150417P00050000 P 04/17/15 50.0 0.00 0.02
SBUX 150417P00055000 P 04/17/15 55.0 0.00 0.03
SBUX 150417P00060000 P 04/17/15 60.0 0.00 0.03
SBUX 150417P00065000 P 04/17/15 65.0 0.00 0.03
SBUX 150417P00067500 P 04/17/15 67.5 0.02 0.04
SBUX 150417P00070000 P 04/17/15 70.0 0.01 0.05
SBUX 150417P00072500 P 04/17/15 72.5 0.03 0.06
SBUX 150417P00075000 P 04/17/15 75.0 0.05 0.08
SBUX 150417P00077500 P 04/17/15 77.5 0.05 0.10
SBUX 150417P00080000 P 04/17/15 80.0 0.09 0.12
SBUX 150417P00082500 P 04/17/15 82.5 0.15 0.18
SBUX 150417P00085000 P 04/17/15 85.0 0.27 0.31
SBUX 150417P00087500 P 04/17/15 87.5 0.51 0.57
SBUX 150417P00090000 P 04/17/15 90.0 0.98 1.00
SBUX 150417P00095000 P 04/17/15 95.0 2.96 3.05
SBUX 150417P00097500 P 04/17/15 97.5 4.60 4.80
SBUX 150417P00100000 P 04/17/15 100.0 5.95 7.05
SBUX 150417P00105000 P 04/17/15 105.0 10.00 11.85
SBUX 150515C00070000 C 05/15/15 70.0 23.30 24.40
SBUX 150515C00075000 C 05/15/15 75.0 18.30 19.40
SBUX 150515C00080000 C 05/15/15 80.0 13.70 14.40
SBUX 150515C00085000 C 05/15/15 85.0 9.15 9.50
SBUX 150515C00087500 C 05/15/15 87.5 7.15 7.40
SBUX 150515C00090000 C 05/15/15 90.0 5.40 5.55
SBUX 150515C00092500 C 05/15/15 92.5 3.80 3.95
SBUX 150515C00095000 C 05/15/15 95.0 2.54 2.65
SBUX 150515C00097500 C 05/15/15 97.5 1.59 1.70
SBUX 150515C00100000 C 05/15/15 100.0 1.01 1.03
SBUX 150515C00105000 C 05/15/15 105.0 0.33 0.37
SBUX 150515C00110000 C 05/15/15 110.0 0.12 0.15
SBUX 150515C00115000 C 05/15/15 115.0 0.04 0.09
SBUX 150515C00120000 C 05/15/15 120.0 0.01 0.05
SBUX 150515C00125000 C 05/15/15 125.0 0.01 0.04
SBUX 150515C00130000 C 05/15/15 130.0 0.00 0.03
SBUX 150515P00070000 P 05/15/15 70.0 0.05 0.12
SBUX 150515P00075000 P 05/15/15 75.0 0.15 0.20
SBUX 150515P00080000 P 05/15/15 80.0 0.37 0.40
SBUX 150515P00085000 P 05/15/15 85.0 0.85 0.89
SBUX 150515P00087500 P 05/15/15 87.5 1.31 1.39
SBUX 150515P00090000 P 05/15/15 90.0 1.97 2.09
SBUX 150515P00092500 P 05/15/15 92.5 2.91 3.05
SBUX 150515P00095000 P 05/15/15 95.0 4.15 4.30
SBUX 150515P00097500 P 05/15/15 97.5 5.70 5.90
SBUX 150515P00100000 P 05/15/15 100.0 7.55 7.90
SBUX 150515P00105000 P 05/15/15 105.0 10.55 12.30
SBUX 150515P00110000 P 05/15/15 110.0 15.20 17.15
SBUX 150515P00115000 P 05/15/15 115.0 19.95 22.15
SBUX 150515P00120000 P 05/15/15 120.0 25.15 27.80
SBUX 150515P00125000 P 05/15/15 125.0 29.40 33.40
SBUX 150515P00130000 P 05/15/15 130.0 34.45 38.35
SBUX 150717C00055000 C 07/17/15 55.0 37.70 40.05
SBUX 150717C00060000 C 07/17/15 60.0 32.60 35.55
SBUX 150717C00065000 C 07/17/15 65.0 28.15 29.75
SBUX 150717C00070000 C 07/17/15 70.0 23.30 24.75
SBUX 150717C00072500 C 07/17/15 72.5 20.70 22.15
SBUX 150717C00075000 C 07/17/15 75.0 18.50 19.75
SBUX 150717C00077500 C 07/17/15 77.5 16.35 17.30
SBUX 150717C00080000 C 07/17/15 80.0 14.10 14.80
SBUX 150717C00082500 C 07/17/15 82.5 11.90 12.30
SBUX 150717C00085000 C 07/17/15 85.0 9.85 10.25
SBUX 150717C00087500 C 07/17/15 87.5 8.10 8.30
SBUX 150717C00090000 C 07/17/15 90.0 6.45 6.60
SBUX 150717C00092500 C 07/17/15 92.5 4.90 5.05
SBUX 150717C00095000 C 07/17/15 95.0 3.65 3.80
SBUX 150717C00097500 C 07/17/15 97.5 2.65 2.76
SBUX 150717C00100000 C 07/17/15 100.0 1.84 1.95
SBUX 150717C00105000 C 07/17/15 105.0 0.85 0.92
SBUX 150717C00110000 C 07/17/15 110.0 0.37 0.42
SBUX 150717C00115000 C 07/17/15 115.0 0.15 0.22
SBUX 150717P00055000 P 07/17/15 55.0 0.03 0.08
SBUX 150717P00060000 P 07/17/15 60.0 0.06 0.13
SBUX 150717P00065000 P 07/17/15 65.0 0.08 0.17
SBUX 150717P00070000 P 07/17/15 70.0 0.23 0.27
SBUX 150717P00072500 P 07/17/15 72.5 0.26 0.35
SBUX 150717P00075000 P 07/17/15 75.0 0.38 0.47
SBUX 150717P00077500 P 07/17/15 77.5 0.59 0.62
SBUX 150717P00080000 P 07/17/15 80.0 0.82 0.88
SBUX 150717P00082500 P 07/17/15 82.5 1.14 1.22
SBUX 150717P00085000 P 07/17/15 85.0 1.60 1.69
SBUX 150717P00087500 P 07/17/15 87.5 2.21 2.30
SBUX 150717P00090000 P 07/17/15 90.0 3.00 3.15
SBUX 150717P00092500 P 07/17/15 92.5 4.00 4.15
SBUX 150717P00095000 P 07/17/15 95.0 5.20 5.40
SBUX 150717P00097500 P 07/17/15 97.5 6.70 6.85
SBUX 150717P00100000 P 07/17/15 100.0 8.40 8.55
SBUX 150717P00105000 P 07/17/15 105.0 12.40 12.75
SBUX 150717P00110000 P 07/17/15 110.0 15.25 17.30
SBUX 150717P00115000 P 07/17/15 115.0 20.20 22.70
SBUX 151016C00065000 C 10/16/15 65.0 27.95 30.60
SBUX 151016C00070000 C 10/16/15 70.0 23.75 25.55
SBUX 151016C00075000 C 10/16/15 75.0 19.15 21.30
SBUX 151016C00080000 C 10/16/15 80.0 14.90 15.35
SBUX 151016C00085000 C 10/16/15 85.0 11.15 11.35
SBUX 151016C00087500 C 10/16/15 87.5 9.40 9.60
SBUX 151016C00090000 C 10/16/15 90.0 7.85 8.00
SBUX 151016C00092500 C 10/16/15 92.5 6.40 6.60
SBUX 151016C00095000 C 10/16/15 95.0 5.20 5.35
SBUX 151016C00097500 C 10/16/15 97.5 4.10 4.25
SBUX 151016C00100000 C 10/16/15 100.0 3.20 3.30
SBUX 151016C00105000 C 10/16/15 105.0 1.89 1.98
SBUX 151016C00110000 C 10/16/15 110.0 1.07 1.15
SBUX 151016C00115000 C 10/16/15 115.0 0.59 0.67
SBUX 151016C00120000 C 10/16/15 120.0 0.33 0.40
SBUX 151016C00125000 C 10/16/15 125.0 0.19 0.26
SBUX 151016C00130000 C 10/16/15 130.0 0.11 0.17
SBUX 151016P00065000 P 10/16/15 65.0 0.34 0.41
SBUX 151016P00070000 P 10/16/15 70.0 0.59 0.68
SBUX 151016P00075000 P 10/16/15 75.0 1.04 1.09
SBUX 151016P00080000 P 10/16/15 80.0 1.75 1.83
SBUX 151016P00085000 P 10/16/15 85.0 2.88 2.98
SBUX 151016P00087500 P 10/16/15 87.5 3.60 3.80
SBUX 151016P00090000 P 10/16/15 90.0 4.55 4.70
SBUX 151016P00092500 P 10/16/15 92.5 5.60 5.80
SBUX 151016P00095000 P 10/16/15 95.0 6.85 7.00
SBUX 151016P00097500 P 10/16/15 97.5 8.25 8.45
SBUX 151016P00100000 P 10/16/15 100.0 9.85 10.10
SBUX 151016P00105000 P 10/16/15 105.0 13.50 13.70
SBUX 151016P00110000 P 10/16/15 110.0 16.50 18.05
SBUX 151016P00115000 P 10/16/15 115.0 20.90 22.60
SBUX 151016P00120000 P 10/16/15 120.0 25.60 27.45
SBUX 151016P00125000 P 10/16/15 125.0 30.20 33.00
SBUX 151016P00130000 P 10/16/15 130.0 34.85 37.90
SBUX 160115C00035000 C 01/15/16 35.0 56.30 61.00
SBUX 160115C00040000 C 01/15/16 40.0 51.30 56.00
SBUX 160115C00045000 C 01/15/16 45.0 47.00 50.25
SBUX 160115C00050000 C 01/15/16 50.0 42.45 45.15
SBUX 160115C00055000 C 01/15/16 55.0 37.75 39.85
SBUX 160115C00060000 C 01/15/16 60.0 33.00 35.10
SBUX 160115C00062500 C 01/15/16 62.5 30.05 33.20
SBUX 160115C00065000 C 01/15/16 65.0 28.80 29.70
SBUX 160115C00067500 C 01/15/16 67.5 26.20 28.15
SBUX 160115C00070000 C 01/15/16 70.0 24.05 24.85
SBUX 160115C00072500 C 01/15/16 72.5 22.00 23.15
SBUX 160115C00075000 C 01/15/16 75.0 19.85 21.35
SBUX 160115C00077500 C 01/15/16 77.5 17.75 18.25
SBUX 160115C00080000 C 01/15/16 80.0 15.80 16.25
SBUX 160115C00082500 C 01/15/16 82.5 13.95 14.25
SBUX 160115C00085000 C 01/15/16 85.0 12.20 12.50
SBUX 160115C00087500 C 01/15/16 87.5 10.70 10.85
SBUX 160115C00090000 C 01/15/16 90.0 9.05 9.30
SBUX 160115C00092500 C 01/15/16 92.5 7.70 8.00
SBUX 160115C00095000 C 01/15/16 95.0 6.55 6.75
SBUX 160115C00097500 C 01/15/16 97.5 5.50 5.65
SBUX 160115C00100000 C 01/15/16 100.0 4.50 4.70
SBUX 160115C00105000 C 01/15/16 105.0 3.00 3.15
SBUX 160115C00110000 C 01/15/16 110.0 1.98 2.10
SBUX 160115C00115000 C 01/15/16 115.0 1.28 1.36
SBUX 160115C00120000 C 01/15/16 120.0 0.82 0.89
SBUX 160115C00125000 C 01/15/16 125.0 0.53 0.59
SBUX 160115C00130000 C 01/15/16 130.0 0.33 0.41
SBUX 160115P00035000 P 01/15/16 35.0 0.04 0.08
SBUX 160115P00040000 P 01/15/16 40.0 0.07 0.14
SBUX 160115P00045000 P 01/15/16 45.0 0.11 0.22
SBUX 160115P00050000 P 01/15/16 50.0 0.17 0.28
SBUX 160115P00055000 P 01/15/16 55.0 0.29 0.37
SBUX 160115P00060000 P 01/15/16 60.0 0.46 0.54
SBUX 160115P00062500 P 01/15/16 62.5 0.57 0.65
SBUX 160115P00065000 P 01/15/16 65.0 0.71 0.81
SBUX 160115P00067500 P 01/15/16 67.5 0.92 1.00
SBUX 160115P00070000 P 01/15/16 70.0 1.15 1.23
SBUX 160115P00072500 P 01/15/16 72.5 1.44 1.53
SBUX 160115P00075000 P 01/15/16 75.0 1.79 1.89
SBUX 160115P00077500 P 01/15/16 77.5 2.22 2.32
SBUX 160115P00080000 P 01/15/16 80.0 2.74 2.86
SBUX 160115P00082500 P 01/15/16 82.5 3.35 3.50
SBUX 160115P00085000 P 01/15/16 85.0 4.05 4.25
SBUX 160115P00087500 P 01/15/16 87.5 4.95 5.10
SBUX 160115P00090000 P 01/15/16 90.0 5.95 6.10
SBUX 160115P00092500 P 01/15/16 92.5 7.05 7.20
SBUX 160115P00095000 P 01/15/16 95.0 8.30 8.45
SBUX 160115P00097500 P 01/15/16 97.5 9.75 9.90
SBUX 160115P00100000 P 01/15/16 100.0 11.30 11.55
SBUX 160115P00105000 P 01/15/16 105.0 14.70 14.95
SBUX 160115P00110000 P 01/15/16 110.0 18.65 19.05
SBUX 160115P00115000 P 01/15/16 115.0 20.80 24.00
SBUX 160115P00120000 P 01/15/16 120.0 25.30 28.55
SBUX 160115P00125000 P 01/15/16 125.0 30.00 33.20
SBUX 160115P00130000 P 01/15/16 130.0 35.60 37.45
SBUX 170120C00040000 C 01/20/17 40.0 51.40 56.00
SBUX 170120C00045000 C 01/20/17 45.0 47.30 51.15
SBUX 170120C00050000 C 01/20/17 50.0 42.30 46.25
SBUX 170120C00055000 C 01/20/17 55.0 37.85 41.60
SBUX 170120C00060000 C 01/20/17 60.0 34.10 36.50
SBUX 170120C00065000 C 01/20/17 65.0 29.95 31.95
SBUX 170120C00067500 C 01/20/17 67.5 27.40 30.45
SBUX 170120C00070000 C 01/20/17 70.0 25.90 27.10
SBUX 170120C00072500 C 01/20/17 72.5 24.00 24.60
SBUX 170120C00075000 C 01/20/17 75.0 22.15 22.75
SBUX 170120C00077500 C 01/20/17 77.5 20.40 21.00
SBUX 170120C00080000 C 01/20/17 80.0 18.70 19.30
SBUX 170120C00082500 C 01/20/17 82.5 17.00 17.50
SBUX 170120C00085000 C 01/20/17 85.0 15.55 16.15
SBUX 170120C00087500 C 01/20/17 87.5 14.05 14.70
SBUX 170120C00090000 C 01/20/17 90.0 13.00 13.35
SBUX 170120C00092500 C 01/20/17 92.5 11.45 12.05
SBUX 170120C00095000 C 01/20/17 95.0 10.50 10.90
SBUX 170120C00097500 C 01/20/17 97.5 9.35 9.75
SBUX 170120C00100000 C 01/20/17 100.0 8.35 8.75
SBUX 170120C00105000 C 01/20/17 105.0 6.55 7.10
SBUX 170120C00110000 C 01/20/17 110.0 5.10 5.65
SBUX 170120C00115000 C 01/20/17 115.0 3.95 4.45
SBUX 170120C00120000 C 01/20/17 120.0 2.99 3.55
SBUX 170120C00125000 C 01/20/17 125.0 2.26 2.82
SBUX 170120C00130000 C 01/20/17 130.0 1.70 2.24
SBUX 170120C00135000 C 01/20/17 135.0 1.36 1.77
SBUX 170120C00140000 C 01/20/17 140.0 1.01 1.15
SBUX 170120P00040000 P 01/20/17 40.0 0.26 0.47
SBUX 170120P00045000 P 01/20/17 45.0 0.42 0.69
SBUX 170120P00050000 P 01/20/17 50.0 0.67 0.98
SBUX 170120P00055000 P 01/20/17 55.0 1.00 1.38
SBUX 170120P00060000 P 01/20/17 60.0 1.48 1.90
SBUX 170120P00065000 P 01/20/17 65.0 2.12 2.45
SBUX 170120P00067500 P 01/20/17 67.5 2.52 2.86
SBUX 170120P00070000 P 01/20/17 70.0 2.98 3.35
SBUX 170120P00072500 P 01/20/17 72.5 3.55 4.00
SBUX 170120P00075000 P 01/20/17 75.0 4.10 4.50
SBUX 170120P00077500 P 01/20/17 77.5 4.80 5.25
SBUX 170120P00080000 P 01/20/17 80.0 5.55 6.00
SBUX 170120P00082500 P 01/20/17 82.5 6.40 6.80
SBUX 170120P00085000 P 01/20/17 85.0 7.30 7.75
SBUX 170120P00087500 P 01/20/17 87.5 8.45 8.75
SBUX 170120P00090000 P 01/20/17 90.0 9.55 9.90
SBUX 170120P00092500 P 01/20/17 92.5 10.75 11.10
SBUX 170120P00095000 P 01/20/17 95.0 11.90 12.40
SBUX 170120P00097500 P 01/20/17 97.5 13.30 13.80
SBUX 170120P00100000 P 01/20/17 100.0 14.75 15.35
SBUX 170120P00105000 P 01/20/17 105.0 17.95 18.55
SBUX 170120P00110000 P 01/20/17 110.0 21.50 22.15
SBUX 170120P00115000 P 01/20/17 115.0 25.30 25.95
SBUX 170120P00120000 P 01/20/17 120.0 29.40 30.05
SBUX 170120P00125000 P 01/20/17 125.0 33.45 34.20
SBUX 170120P00130000 P 01/20/17 130.0 36.80 38.65
SBUX 170120P00135000 P 01/20/17 135.0 41.35 43.25
SBUX 170120P00140000 P 01/20/17 140.0 45.75 48.50

OPRA data is delayed 15 minutes.