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 Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SBUX 160701C00043000 C 07/01/16 43.0 10.10 13.65
SBUX 160701C00044000 C 07/01/16 44.0 8.55 13.05
SBUX 160701C00045000 C 07/01/16 45.0 7.95 10.30
SBUX 160701C00045500 C 07/01/16 45.5 7.45 11.35
SBUX 160701C00046000 C 07/01/16 46.0 7.15 10.55
SBUX 160701C00046500 C 07/01/16 46.5 6.65 9.70
SBUX 160701C00047000 C 07/01/16 47.0 6.15 8.95
SBUX 160701C00047500 C 07/01/16 47.5 6.00 8.25
SBUX 160701C00048000 C 07/01/16 48.0 5.15 7.90
SBUX 160701C00048500 C 07/01/16 48.5 4.70 7.35
SBUX 160701C00049000 C 07/01/16 49.0 4.15 6.90
SBUX 160701C00049500 C 07/01/16 49.5 3.95 6.25
SBUX 160701C00050000 C 07/01/16 50.0 3.45 5.75
SBUX 160701C00050500 C 07/01/16 50.5 2.96 5.25
SBUX 160701C00051000 C 07/01/16 51.0 2.55 4.75
SBUX 160701C00051500 C 07/01/16 51.5 2.13 4.25
SBUX 160701C00052000 C 07/01/16 52.0 1.76 3.80
SBUX 160701C00052500 C 07/01/16 52.5 1.45 3.30
SBUX 160701C00053000 C 07/01/16 53.0 1.97 2.14
SBUX 160701C00053500 C 07/01/16 53.5 1.57 1.75
SBUX 160701C00054000 C 07/01/16 54.0 1.21 1.35
SBUX 160701C00054500 C 07/01/16 54.5 0.90 0.93
SBUX 160701C00055000 C 07/01/16 55.0 0.61 0.67
SBUX 160701C00055500 C 07/01/16 55.5 0.40 0.44
SBUX 160701C00056000 C 07/01/16 56.0 0.24 0.28
SBUX 160701C00056500 C 07/01/16 56.5 0.13 0.16
SBUX 160701C00057000 C 07/01/16 57.0 0.07 0.11
SBUX 160701C00057500 C 07/01/16 57.5 0.03 0.06
SBUX 160701C00058000 C 07/01/16 58.0 0.01 0.04
SBUX 160701C00058500 C 07/01/16 58.5 0.00 0.02
SBUX 160701C00059000 C 07/01/16 59.0 0.00 0.04
SBUX 160701C00059500 C 07/01/16 59.5 0.00 0.48
SBUX 160701C00060000 C 07/01/16 60.0 0.00 0.04
SBUX 160701C00060500 C 07/01/16 60.5 0.00 0.50
SBUX 160701C00061000 C 07/01/16 61.0 0.00 0.50
SBUX 160701C00061500 C 07/01/16 61.5 0.00 0.50
SBUX 160701C00062000 C 07/01/16 62.0 0.00 0.50
SBUX 160701C00062500 C 07/01/16 62.5 0.00 0.06
SBUX 160701C00063000 C 07/01/16 63.0 0.00 0.50
SBUX 160701C00063500 C 07/01/16 63.5 0.00 0.50
SBUX 160701C00064000 C 07/01/16 64.0 0.00 0.50
SBUX 160701C00064500 C 07/01/16 64.5 0.00 0.50
SBUX 160701C00065000 C 07/01/16 65.0 0.00 0.34
SBUX 160701C00066000 C 07/01/16 66.0 0.00 0.50
SBUX 160701C00067500 C 07/01/16 67.5 0.00 0.14
SBUX 160701C00070000 C 07/01/16 70.0 0.00 0.75
SBUX 160701C00072500 C 07/01/16 72.5 0.00 0.75
SBUX 160701C00075000 C 07/01/16 75.0 0.00 0.75
SBUX 160701C00080000 C 07/01/16 80.0 0.00 0.75
SBUX 160701P00043000 P 07/01/16 43.0 0.00 0.75
SBUX 160701P00044000 P 07/01/16 44.0 0.00 0.50
SBUX 160701P00045000 P 07/01/16 45.0 0.00 0.11
SBUX 160701P00045500 P 07/01/16 45.5 0.00 0.50
SBUX 160701P00046000 P 07/01/16 46.0 0.00 0.50
SBUX 160701P00046500 P 07/01/16 46.5 0.00 0.50
SBUX 160701P00047000 P 07/01/16 47.0 0.00 0.36
SBUX 160701P00047500 P 07/01/16 47.5 0.00 0.50
SBUX 160701P00048000 P 07/01/16 48.0 0.00 0.50
SBUX 160701P00048500 P 07/01/16 48.5 0.00 0.50
SBUX 160701P00049000 P 07/01/16 49.0 0.04 0.08
SBUX 160701P00049500 P 07/01/16 49.5 0.05 0.20
SBUX 160701P00050000 P 07/01/16 50.0 0.06 0.10
SBUX 160701P00050500 P 07/01/16 50.5 0.07 0.12
SBUX 160701P00051000 P 07/01/16 51.0 0.10 0.13
SBUX 160701P00051500 P 07/01/16 51.5 0.13 0.16
SBUX 160701P00052000 P 07/01/16 52.0 0.16 0.21
SBUX 160701P00052500 P 07/01/16 52.5 0.21 0.27
SBUX 160701P00053000 P 07/01/16 53.0 0.29 0.34
SBUX 160701P00053500 P 07/01/16 53.5 0.41 0.43
SBUX 160701P00054000 P 07/01/16 54.0 0.53 0.57
SBUX 160701P00054500 P 07/01/16 54.5 0.69 0.75
SBUX 160701P00055000 P 07/01/16 55.0 0.84 0.97
SBUX 160701P00055500 P 07/01/16 55.5 1.12 1.25
SBUX 160701P00056000 P 07/01/16 56.0 1.44 1.67
SBUX 160701P00056500 P 07/01/16 56.5 1.82 1.99
SBUX 160701P00057000 P 07/01/16 57.0 2.04 2.57
SBUX 160701P00057500 P 07/01/16 57.5 2.46 2.93
SBUX 160701P00058000 P 07/01/16 58.0 2.91 3.45
SBUX 160701P00058500 P 07/01/16 58.5 2.83 4.00
SBUX 160701P00059000 P 07/01/16 59.0 3.35 4.65
SBUX 160701P00059500 P 07/01/16 59.5 2.84 6.50
SBUX 160701P00060000 P 07/01/16 60.0 3.20 6.95
SBUX 160701P00060500 P 07/01/16 60.5 3.80 6.10
SBUX 160701P00061000 P 07/01/16 61.0 4.90 6.60
SBUX 160701P00061500 P 07/01/16 61.5 5.75 6.90
SBUX 160701P00062000 P 07/01/16 62.0 5.90 9.60
SBUX 160701P00062500 P 07/01/16 62.5 5.55 8.95
SBUX 160701P00063000 P 07/01/16 63.0 6.00 10.50
SBUX 160701P00063500 P 07/01/16 63.5 6.55 9.15
SBUX 160701P00064000 P 07/01/16 64.0 6.90 11.35
SBUX 160701P00064500 P 07/01/16 64.5 7.35 11.85
SBUX 160701P00065000 P 07/01/16 65.0 7.85 12.45
SBUX 160701P00066000 P 07/01/16 66.0 8.90 12.70
SBUX 160701P00067500 P 07/01/16 67.5 10.50 14.30
SBUX 160701P00070000 P 07/01/16 70.0 13.05 16.35
SBUX 160701P00072500 P 07/01/16 72.5 15.55 19.35
SBUX 160701P00075000 P 07/01/16 75.0 17.90 21.00
SBUX 160701P00080000 P 07/01/16 80.0 22.95 26.85
SBUX 160708C00045000 C 07/08/16 45.0 8.60 10.70
SBUX 160708C00046000 C 07/08/16 46.0 7.20 10.60
SBUX 160708C00047000 C 07/08/16 47.0 6.30 9.30
SBUX 160708C00048000 C 07/08/16 48.0 5.20 8.00
SBUX 160708C00048500 C 07/08/16 48.5 4.95 7.30
SBUX 160708C00049000 C 07/08/16 49.0 4.50 6.75
SBUX 160708C00049500 C 07/08/16 49.5 5.00 6.25
SBUX 160708C00050000 C 07/08/16 50.0 4.50 5.30
SBUX 160708C00050500 C 07/08/16 50.5 3.25 5.30
SBUX 160708C00051000 C 07/08/16 51.0 2.80 4.85
SBUX 160708C00051500 C 07/08/16 51.5 2.40 4.30
SBUX 160708C00052000 C 07/08/16 52.0 2.00 3.70
SBUX 160708C00052500 C 07/08/16 52.5 2.52 2.78
SBUX 160708C00053000 C 07/08/16 53.0 2.16 2.48
SBUX 160708C00053500 C 07/08/16 53.5 1.74 2.00
SBUX 160708C00054000 C 07/08/16 54.0 1.44 1.61
SBUX 160708C00054500 C 07/08/16 54.5 1.13 1.20
SBUX 160708C00055000 C 07/08/16 55.0 0.85 0.91
SBUX 160708C00055500 C 07/08/16 55.5 0.62 0.66
SBUX 160708C00056000 C 07/08/16 56.0 0.43 0.48
SBUX 160708C00056500 C 07/08/16 56.5 0.28 0.32
SBUX 160708C00057000 C 07/08/16 57.0 0.18 0.21
SBUX 160708C00057500 C 07/08/16 57.5 0.11 0.14
SBUX 160708C00058000 C 07/08/16 58.0 0.07 0.10
SBUX 160708C00058500 C 07/08/16 58.5 0.00 0.07
SBUX 160708C00059000 C 07/08/16 59.0 0.00 0.48
SBUX 160708C00059500 C 07/08/16 59.5 0.00 0.20
SBUX 160708C00060000 C 07/08/16 60.0 0.00 0.04
SBUX 160708C00060500 C 07/08/16 60.5 0.00 0.19
SBUX 160708C00061000 C 07/08/16 61.0 0.00 0.19
SBUX 160708C00061500 C 07/08/16 61.5 0.00 0.18
SBUX 160708C00062000 C 07/08/16 62.0 0.00 0.17
SBUX 160708C00062500 C 07/08/16 62.5 0.00 0.17
SBUX 160708C00063000 C 07/08/16 63.0 0.00 0.16
SBUX 160708C00064000 C 07/08/16 64.0 0.00 0.16
SBUX 160708C00065000 C 07/08/16 65.0 0.00 0.16
SBUX 160708P00045000 P 07/08/16 45.0 0.00 0.12
SBUX 160708P00046000 P 07/08/16 46.0 0.00 0.22
SBUX 160708P00047000 P 07/08/16 47.0 0.00 0.36
SBUX 160708P00048000 P 07/08/16 48.0 0.00 0.50
SBUX 160708P00048500 P 07/08/16 48.5 0.00 0.15
SBUX 160708P00049000 P 07/08/16 49.0 0.00 0.13
SBUX 160708P00049500 P 07/08/16 49.5 0.10 0.15
SBUX 160708P00050000 P 07/08/16 50.0 0.12 0.17
SBUX 160708P00050500 P 07/08/16 50.5 0.15 0.20
SBUX 160708P00051000 P 07/08/16 51.0 0.18 0.24
SBUX 160708P00051500 P 07/08/16 51.5 0.23 0.29
SBUX 160708P00052000 P 07/08/16 52.0 0.29 0.34
SBUX 160708P00052500 P 07/08/16 52.5 0.37 0.43
SBUX 160708P00053000 P 07/08/16 53.0 0.47 0.50
SBUX 160708P00053500 P 07/08/16 53.5 0.56 0.66
SBUX 160708P00054000 P 07/08/16 54.0 0.73 0.81
SBUX 160708P00054500 P 07/08/16 54.5 0.89 0.99
SBUX 160708P00055000 P 07/08/16 55.0 1.06 1.18
SBUX 160708P00055500 P 07/08/16 55.5 1.31 1.50
SBUX 160708P00056000 P 07/08/16 56.0 1.60 1.81
SBUX 160708P00056500 P 07/08/16 56.5 1.95 2.20
SBUX 160708P00057000 P 07/08/16 57.0 2.34 2.56
SBUX 160708P00057500 P 07/08/16 57.5 2.70 3.05
SBUX 160708P00058000 P 07/08/16 58.0 2.64 3.50
SBUX 160708P00058500 P 07/08/16 58.5 2.92 4.20
SBUX 160708P00059000 P 07/08/16 59.0 3.65 4.55
SBUX 160708P00059500 P 07/08/16 59.5 4.15 5.25
SBUX 160708P00060000 P 07/08/16 60.0 4.35 5.70
SBUX 160708P00060500 P 07/08/16 60.5 4.70 6.00
SBUX 160708P00061000 P 07/08/16 61.0 5.10 6.45
SBUX 160708P00061500 P 07/08/16 61.5 5.60 6.95
SBUX 160708P00062000 P 07/08/16 62.0 5.30 9.30
SBUX 160708P00062500 P 07/08/16 62.5 5.75 9.85
SBUX 160708P00063000 P 07/08/16 63.0 5.95 10.40
SBUX 160708P00064000 P 07/08/16 64.0 6.95 11.50
SBUX 160708P00065000 P 07/08/16 65.0 9.15 10.70
SBUX 160715C00030000 C 07/15/16 30.0 22.55 27.10
SBUX 160715C00035000 C 07/15/16 35.0 17.90 21.90
SBUX 160715C00040000 C 07/15/16 40.0 13.65 15.60
SBUX 160715C00044000 C 07/15/16 44.0 9.05 12.90
SBUX 160715C00045000 C 07/15/16 45.0 9.45 10.20
SBUX 160715C00046000 C 07/15/16 46.0 7.05 10.95
SBUX 160715C00047000 C 07/15/16 47.0 6.65 9.45
SBUX 160715C00048000 C 07/15/16 48.0 5.65 7.80
SBUX 160715C00048500 C 07/15/16 48.5 5.15 7.25
SBUX 160715C00049000 C 07/15/16 49.0 4.85 6.80
SBUX 160715C00049500 C 07/15/16 49.5 4.35 6.30
SBUX 160715C00050000 C 07/15/16 50.0 4.65 5.30
SBUX 160715C00050500 C 07/15/16 50.5 3.45 5.35
SBUX 160715C00051000 C 07/15/16 51.0 3.00 4.85
SBUX 160715C00051500 C 07/15/16 51.5 3.40 4.40
SBUX 160715C00052000 C 07/15/16 52.0 2.94 3.50
SBUX 160715C00052500 C 07/15/16 52.5 2.71 2.87
SBUX 160715C00053000 C 07/15/16 53.0 2.29 2.48
SBUX 160715C00053500 C 07/15/16 53.5 1.98 2.07
SBUX 160715C00054000 C 07/15/16 54.0 1.64 1.73
SBUX 160715C00054500 C 07/15/16 54.5 1.34 1.39
SBUX 160715C00055000 C 07/15/16 55.0 1.06 1.12
SBUX 160715C00055500 C 07/15/16 55.5 0.82 0.86
SBUX 160715C00056000 C 07/15/16 56.0 0.62 0.65
SBUX 160715C00056500 C 07/15/16 56.5 0.45 0.48
SBUX 160715C00057000 C 07/15/16 57.0 0.31 0.36
SBUX 160715C00057500 C 07/15/16 57.5 0.21 0.24
SBUX 160715C00058000 C 07/15/16 58.0 0.14 0.17
SBUX 160715C00058500 C 07/15/16 58.5 0.09 0.12
SBUX 160715C00059000 C 07/15/16 59.0 0.05 0.08
SBUX 160715C00059500 C 07/15/16 59.5 0.00 0.05
SBUX 160715C00060000 C 07/15/16 60.0 0.01 0.04
SBUX 160715C00060500 C 07/15/16 60.5 0.00 0.03
SBUX 160715C00061000 C 07/15/16 61.0 0.00 0.05
SBUX 160715C00061500 C 07/15/16 61.5 0.00 0.06
SBUX 160715C00062000 C 07/15/16 62.0 0.00 0.06
SBUX 160715C00062500 C 07/15/16 62.5 0.00 0.02
SBUX 160715C00063000 C 07/15/16 63.0 0.00 0.06
SBUX 160715C00063500 C 07/15/16 63.5 0.00 0.06
SBUX 160715C00064000 C 07/15/16 64.0 0.00 0.06
SBUX 160715C00065000 C 07/15/16 65.0 0.00 0.02
SBUX 160715C00066000 C 07/15/16 66.0 0.00 0.06
SBUX 160715C00067500 C 07/15/16 67.5 0.00 0.06
SBUX 160715C00070000 C 07/15/16 70.0 0.00 0.02
SBUX 160715C00072500 C 07/15/16 72.5 0.00 0.05
SBUX 160715C00075000 C 07/15/16 75.0 0.00 0.05
SBUX 160715C00080000 C 07/15/16 80.0 0.00 0.05
SBUX 160715C00085000 C 07/15/16 85.0 0.00 0.13
SBUX 160715C00090000 C 07/15/16 90.0 0.00 0.05
SBUX 160715P00030000 P 07/15/16 30.0 0.00 0.05
SBUX 160715P00035000 P 07/15/16 35.0 0.00 0.06
SBUX 160715P00040000 P 07/15/16 40.0 0.00 0.02
SBUX 160715P00044000 P 07/15/16 44.0 0.00 0.08
SBUX 160715P00045000 P 07/15/16 45.0 0.01 0.09
SBUX 160715P00046000 P 07/15/16 46.0 0.04 0.10
SBUX 160715P00047000 P 07/15/16 47.0 0.06 0.12
SBUX 160715P00048000 P 07/15/16 48.0 0.10 0.14
SBUX 160715P00048500 P 07/15/16 48.5 0.12 0.16
SBUX 160715P00049000 P 07/15/16 49.0 0.14 0.18
SBUX 160715P00049500 P 07/15/16 49.5 0.16 0.21
SBUX 160715P00050000 P 07/15/16 50.0 0.19 0.25
SBUX 160715P00050500 P 07/15/16 50.5 0.23 0.31
SBUX 160715P00051000 P 07/15/16 51.0 0.28 0.36
SBUX 160715P00051500 P 07/15/16 51.5 0.34 0.41
SBUX 160715P00052000 P 07/15/16 52.0 0.42 0.48
SBUX 160715P00052500 P 07/15/16 52.5 0.52 0.57
SBUX 160715P00053000 P 07/15/16 53.0 0.62 0.68
SBUX 160715P00053500 P 07/15/16 53.5 0.76 0.82
SBUX 160715P00054000 P 07/15/16 54.0 0.91 0.99
SBUX 160715P00054500 P 07/15/16 54.5 1.08 1.18
SBUX 160715P00055000 P 07/15/16 55.0 1.29 1.40
SBUX 160715P00055500 P 07/15/16 55.5 1.52 1.66
SBUX 160715P00056000 P 07/15/16 56.0 1.82 1.96
SBUX 160715P00056500 P 07/15/16 56.5 2.15 2.30
SBUX 160715P00057000 P 07/15/16 57.0 2.50 2.68
SBUX 160715P00057500 P 07/15/16 57.5 2.76 3.10
SBUX 160715P00058000 P 07/15/16 58.0 3.15 3.50
SBUX 160715P00058500 P 07/15/16 58.5 3.20 4.10
SBUX 160715P00059000 P 07/15/16 59.0 3.70 4.45
SBUX 160715P00059500 P 07/15/16 59.5 4.15 5.15
SBUX 160715P00060000 P 07/15/16 60.0 4.90 5.40
SBUX 160715P00060500 P 07/15/16 60.5 4.85 5.90
SBUX 160715P00061000 P 07/15/16 61.0 4.40 6.40
SBUX 160715P00061500 P 07/15/16 61.5 4.90 7.15
SBUX 160715P00062000 P 07/15/16 62.0 6.15 7.65
SBUX 160715P00062500 P 07/15/16 62.5 6.85 8.15
SBUX 160715P00063000 P 07/15/16 63.0 6.00 9.35
SBUX 160715P00063500 P 07/15/16 63.5 6.70 10.95
SBUX 160715P00064000 P 07/15/16 64.0 7.05 9.55
SBUX 160715P00065000 P 07/15/16 65.0 9.00 10.60
SBUX 160715P00066000 P 07/15/16 66.0 9.00 13.45
SBUX 160715P00067500 P 07/15/16 67.5 11.50 13.40
SBUX 160715P00070000 P 07/15/16 70.0 13.10 15.95
SBUX 160715P00072500 P 07/15/16 72.5 15.35 18.20
SBUX 160715P00075000 P 07/15/16 75.0 18.05 20.90
SBUX 160715P00080000 P 07/15/16 80.0 23.05 26.05
SBUX 160715P00085000 P 07/15/16 85.0 27.85 32.50
SBUX 160715P00090000 P 07/15/16 90.0 33.05 37.50
SBUX 160722C00045000 C 07/22/16 45.0 9.50 10.70
SBUX 160722C00046000 C 07/22/16 46.0 8.40 10.35
SBUX 160722C00047000 C 07/22/16 47.0 7.50 8.90
SBUX 160722C00047500 C 07/22/16 47.5 6.20 8.40
SBUX 160722C00048000 C 07/22/16 48.0 6.65 7.95
SBUX 160722C00048500 C 07/22/16 48.5 5.35 7.45
SBUX 160722C00049000 C 07/22/16 49.0 5.05 7.00
SBUX 160722C00049500 C 07/22/16 49.5 4.55 6.50
SBUX 160722C00050000 C 07/22/16 50.0 5.15 5.35
SBUX 160722C00050500 C 07/22/16 50.5 4.70 4.95
SBUX 160722C00051000 C 07/22/16 51.0 4.30 4.50
SBUX 160722C00051500 C 07/22/16 51.5 3.90 4.10
SBUX 160722C00052000 C 07/22/16 52.0 3.50 3.75
SBUX 160722C00052500 C 07/22/16 52.5 3.15 3.35
SBUX 160722C00053000 C 07/22/16 53.0 2.81 3.00
SBUX 160722C00053500 C 07/22/16 53.5 2.48 2.68
SBUX 160722C00054000 C 07/22/16 54.0 2.16 2.36
SBUX 160722C00054500 C 07/22/16 54.5 1.87 1.96
SBUX 160722C00055000 C 07/22/16 55.0 1.59 1.67
SBUX 160722C00055500 C 07/22/16 55.5 1.35 1.43
SBUX 160722C00056000 C 07/22/16 56.0 1.13 1.20
SBUX 160722C00056500 C 07/22/16 56.5 0.93 1.00
SBUX 160722C00057000 C 07/22/16 57.0 0.76 0.81
SBUX 160722C00057500 C 07/22/16 57.5 0.61 0.65
SBUX 160722C00058000 C 07/22/16 58.0 0.48 0.51
SBUX 160722C00058500 C 07/22/16 58.5 0.37 0.44
SBUX 160722C00059000 C 07/22/16 59.0 0.29 0.34
SBUX 160722C00059500 C 07/22/16 59.5 0.22 0.25
SBUX 160722C00060000 C 07/22/16 60.0 0.16 0.20
SBUX 160722C00060500 C 07/22/16 60.5 0.12 0.14
SBUX 160722C00061000 C 07/22/16 61.0 0.08 0.13
SBUX 160722C00061500 C 07/22/16 61.5 0.05 0.14
SBUX 160722C00062000 C 07/22/16 62.0 0.03 0.08
SBUX 160722C00063000 C 07/22/16 63.0 0.01 0.07
SBUX 160722C00064000 C 07/22/16 64.0 0.00 0.05
SBUX 160722C00065000 C 07/22/16 65.0 0.00 0.04
SBUX 160722P00045000 P 07/22/16 45.0 0.10 0.14
SBUX 160722P00046000 P 07/22/16 46.0 0.14 0.18
SBUX 160722P00047000 P 07/22/16 47.0 0.17 0.23
SBUX 160722P00047500 P 07/22/16 47.5 0.21 0.26
SBUX 160722P00048000 P 07/22/16 48.0 0.24 0.30
SBUX 160722P00048500 P 07/22/16 48.5 0.27 0.34
SBUX 160722P00049000 P 07/22/16 49.0 0.31 0.38
SBUX 160722P00049500 P 07/22/16 49.5 0.36 0.44
SBUX 160722P00050000 P 07/22/16 50.0 0.42 0.50
SBUX 160722P00050500 P 07/22/16 50.5 0.50 0.62
SBUX 160722P00051000 P 07/22/16 51.0 0.58 0.67
SBUX 160722P00051500 P 07/22/16 51.5 0.69 0.76
SBUX 160722P00052000 P 07/22/16 52.0 0.80 0.88
SBUX 160722P00052500 P 07/22/16 52.5 0.93 1.05
SBUX 160722P00053000 P 07/22/16 53.0 1.06 1.18
SBUX 160722P00053500 P 07/22/16 53.5 1.27 1.32
SBUX 160722P00054000 P 07/22/16 54.0 1.43 1.51
SBUX 160722P00054500 P 07/22/16 54.5 1.64 1.71
SBUX 160722P00055000 P 07/22/16 55.0 1.85 1.94
SBUX 160722P00055500 P 07/22/16 55.5 2.02 2.22
SBUX 160722P00056000 P 07/22/16 56.0 2.30 2.50
SBUX 160722P00056500 P 07/22/16 56.5 2.61 2.78
SBUX 160722P00057000 P 07/22/16 57.0 2.93 3.15
SBUX 160722P00057500 P 07/22/16 57.5 3.30 3.50
SBUX 160722P00058000 P 07/22/16 58.0 3.70 3.85
SBUX 160722P00058500 P 07/22/16 58.5 4.10 4.25
SBUX 160722P00059000 P 07/22/16 59.0 4.50 4.65
SBUX 160722P00059500 P 07/22/16 59.5 4.65 5.10
SBUX 160722P00060000 P 07/22/16 60.0 4.55 5.60
SBUX 160722P00060500 P 07/22/16 60.5 5.00 6.15
SBUX 160722P00061000 P 07/22/16 61.0 5.40 6.80
SBUX 160722P00061500 P 07/22/16 61.5 5.85 7.35
SBUX 160722P00062000 P 07/22/16 62.0 6.30 7.95
SBUX 160722P00063000 P 07/22/16 63.0 6.90 8.85
SBUX 160722P00064000 P 07/22/16 64.0 8.10 9.65
SBUX 160722P00065000 P 07/22/16 65.0 9.15 10.80
SBUX 160729C00045000 C 07/29/16 45.0 8.45 11.15
SBUX 160729C00046000 C 07/29/16 46.0 8.55 9.35
SBUX 160729C00047000 C 07/29/16 47.0 7.55 8.95
SBUX 160729C00048000 C 07/29/16 48.0 6.70 8.00
SBUX 160729C00049000 C 07/29/16 49.0 5.85 7.05
SBUX 160729C00049500 C 07/29/16 49.5 5.65 5.85
SBUX 160729C00050000 C 07/29/16 50.0 5.20 5.45
SBUX 160729C00050500 C 07/29/16 50.5 4.80 5.00
SBUX 160729C00051000 C 07/29/16 51.0 4.40 4.60
SBUX 160729C00051500 C 07/29/16 51.5 4.00 4.20
SBUX 160729C00052000 C 07/29/16 52.0 3.60 3.85
SBUX 160729C00052500 C 07/29/16 52.5 3.25 3.45
SBUX 160729C00053000 C 07/29/16 53.0 2.92 3.10
SBUX 160729C00053500 C 07/29/16 53.5 2.59 2.80
SBUX 160729C00054000 C 07/29/16 54.0 2.27 2.48
SBUX 160729C00054500 C 07/29/16 54.5 1.98 2.07
SBUX 160729C00055000 C 07/29/16 55.0 1.71 1.78
SBUX 160729C00055500 C 07/29/16 55.5 1.46 1.54
SBUX 160729C00056000 C 07/29/16 56.0 1.23 1.31
SBUX 160729C00056500 C 07/29/16 56.5 1.03 1.10
SBUX 160729C00057000 C 07/29/16 57.0 0.85 0.89
SBUX 160729C00057500 C 07/29/16 57.5 0.69 0.75
SBUX 160729C00058000 C 07/29/16 58.0 0.56 0.60
SBUX 160729C00058500 C 07/29/16 58.5 0.44 0.49
SBUX 160729C00059000 C 07/29/16 59.0 0.35 0.40
SBUX 160729C00059500 C 07/29/16 59.5 0.27 0.30
SBUX 160729C00060000 C 07/29/16 60.0 0.20 0.24
SBUX 160729C00060500 C 07/29/16 60.5 0.15 0.20
SBUX 160729C00061000 C 07/29/16 61.0 0.12 0.14
SBUX 160729C00061500 C 07/29/16 61.5 0.07 0.14
SBUX 160729C00062000 C 07/29/16 62.0 0.05 0.13
SBUX 160729C00063000 C 07/29/16 63.0 0.02 0.08
SBUX 160729C00064000 C 07/29/16 64.0 0.00 0.06
SBUX 160729C00065000 C 07/29/16 65.0 0.00 0.04
SBUX 160729P00045000 P 07/29/16 45.0 0.14 0.18
SBUX 160729P00046000 P 07/29/16 46.0 0.18 0.22
SBUX 160729P00047000 P 07/29/16 47.0 0.23 0.28
SBUX 160729P00048000 P 07/29/16 48.0 0.29 0.35
SBUX 160729P00049000 P 07/29/16 49.0 0.38 0.46
SBUX 160729P00049500 P 07/29/16 49.5 0.45 0.51
SBUX 160729P00050000 P 07/29/16 50.0 0.53 0.58
SBUX 160729P00050500 P 07/29/16 50.5 0.60 0.66
SBUX 160729P00051000 P 07/29/16 51.0 0.69 0.75
SBUX 160729P00051500 P 07/29/16 51.5 0.80 0.86
SBUX 160729P00052000 P 07/29/16 52.0 0.90 0.98
SBUX 160729P00052500 P 07/29/16 52.5 1.05 1.14
SBUX 160729P00053000 P 07/29/16 53.0 1.18 1.29
SBUX 160729P00053500 P 07/29/16 53.5 1.35 1.44
SBUX 160729P00054000 P 07/29/16 54.0 1.53 1.62
SBUX 160729P00054500 P 07/29/16 54.5 1.73 1.85
SBUX 160729P00055000 P 07/29/16 55.0 1.98 2.05
SBUX 160729P00055500 P 07/29/16 55.5 2.12 2.31
SBUX 160729P00056000 P 07/29/16 56.0 2.39 2.58
SBUX 160729P00056500 P 07/29/16 56.5 2.69 2.91
SBUX 160729P00057000 P 07/29/16 57.0 3.05 3.20
SBUX 160729P00057500 P 07/29/16 57.5 3.35 3.55
SBUX 160729P00058000 P 07/29/16 58.0 3.75 3.90
SBUX 160729P00058500 P 07/29/16 58.5 4.15 4.30
SBUX 160729P00059000 P 07/29/16 59.0 4.55 4.70
SBUX 160729P00059500 P 07/29/16 59.5 4.95 5.20
SBUX 160729P00060000 P 07/29/16 60.0 4.60 5.85
SBUX 160729P00060500 P 07/29/16 60.5 5.00 6.35
SBUX 160729P00061000 P 07/29/16 61.0 5.45 6.80
SBUX 160729P00061500 P 07/29/16 61.5 5.90 7.15
SBUX 160729P00062000 P 07/29/16 62.0 6.15 8.05
SBUX 160729P00063000 P 07/29/16 63.0 7.20 8.75
SBUX 160729P00064000 P 07/29/16 64.0 7.05 11.05
SBUX 160729P00065000 P 07/29/16 65.0 9.10 10.75
SBUX 160805C00046000 C 08/05/16 46.0 8.40 9.95
SBUX 160805C00047000 C 08/05/16 47.0 7.60 9.25
SBUX 160805C00048000 C 08/05/16 48.0 6.75 8.00
SBUX 160805C00048500 C 08/05/16 48.5 6.30 7.55
SBUX 160805C00049000 C 08/05/16 49.0 5.85 7.05
SBUX 160805C00049500 C 08/05/16 49.5 5.70 5.90
SBUX 160805C00050000 C 08/05/16 50.0 5.25 5.50
SBUX 160805C00050500 C 08/05/16 50.5 4.85 5.05
SBUX 160805C00051000 C 08/05/16 51.0 4.45 4.65
SBUX 160805C00051500 C 08/05/16 51.5 4.05 4.25
SBUX 160805C00052000 C 08/05/16 52.0 3.65 3.90
SBUX 160805C00052500 C 08/05/16 52.5 3.30 3.50
SBUX 160805C00053000 C 08/05/16 53.0 2.97 3.15
SBUX 160805C00053500 C 08/05/16 53.5 2.64 2.85
SBUX 160805C00054000 C 08/05/16 54.0 2.33 2.54
SBUX 160805C00054500 C 08/05/16 54.5 2.05 2.13
SBUX 160805C00055000 C 08/05/16 55.0 1.78 1.83
SBUX 160805C00055500 C 08/05/16 55.5 1.53 1.58
SBUX 160805C00056000 C 08/05/16 56.0 1.30 1.36
SBUX 160805C00056500 C 08/05/16 56.5 1.09 1.16
SBUX 160805C00057000 C 08/05/16 57.0 0.91 0.96
SBUX 160805C00057500 C 08/05/16 57.5 0.75 0.79
SBUX 160805C00058000 C 08/05/16 58.0 0.61 0.65
SBUX 160805C00058500 C 08/05/16 58.5 0.49 0.53
SBUX 160805C00059000 C 08/05/16 59.0 0.39 0.45
SBUX 160805C00059500 C 08/05/16 59.5 0.30 0.38
SBUX 160805C00060000 C 08/05/16 60.0 0.23 0.30
SBUX 160805C00060500 C 08/05/16 60.5 0.18 0.24
SBUX 160805C00061000 C 08/05/16 61.0 0.14 0.18
SBUX 160805C00061500 C 08/05/16 61.5 0.10 0.14
SBUX 160805C00062000 C 08/05/16 62.0 0.06 0.13
SBUX 160805C00062500 C 08/05/16 62.5 0.04 0.12
SBUX 160805C00063000 C 08/05/16 63.0 0.02 0.10
SBUX 160805C00064000 C 08/05/16 64.0 0.00 0.07
SBUX 160805C00065000 C 08/05/16 65.0 0.00 0.05
SBUX 160805P00046000 P 08/05/16 46.0 0.22 0.28
SBUX 160805P00047000 P 08/05/16 47.0 0.28 0.34
SBUX 160805P00048000 P 08/05/16 48.0 0.36 0.42
SBUX 160805P00048500 P 08/05/16 48.5 0.42 0.48
SBUX 160805P00049000 P 08/05/16 49.0 0.47 0.54
SBUX 160805P00049500 P 08/05/16 49.5 0.54 0.61
SBUX 160805P00050000 P 08/05/16 50.0 0.62 0.68
SBUX 160805P00050500 P 08/05/16 50.5 0.70 0.77
SBUX 160805P00051000 P 08/05/16 51.0 0.81 0.87
SBUX 160805P00051500 P 08/05/16 51.5 0.90 0.98
SBUX 160805P00052000 P 08/05/16 52.0 1.02 1.11
SBUX 160805P00052500 P 08/05/16 52.5 1.15 1.25
SBUX 160805P00053000 P 08/05/16 53.0 1.31 1.41
SBUX 160805P00053500 P 08/05/16 53.5 1.45 1.62
SBUX 160805P00054000 P 08/05/16 54.0 1.67 1.80
SBUX 160805P00054500 P 08/05/16 54.5 1.84 2.03
SBUX 160805P00055000 P 08/05/16 55.0 2.09 2.25
SBUX 160805P00055500 P 08/05/16 55.5 2.30 2.48
SBUX 160805P00056000 P 08/05/16 56.0 2.57 2.77
SBUX 160805P00056500 P 08/05/16 56.5 2.88 3.10
SBUX 160805P00057000 P 08/05/16 57.0 3.20 3.40
SBUX 160805P00057500 P 08/05/16 57.5 3.55 3.75
SBUX 160805P00058000 P 08/05/16 58.0 3.95 4.10
SBUX 160805P00058500 P 08/05/16 58.5 4.35 4.50
SBUX 160805P00059000 P 08/05/16 59.0 4.75 4.90
SBUX 160805P00059500 P 08/05/16 59.5 5.15 5.35
SBUX 160805P00060000 P 08/05/16 60.0 4.80 6.00
SBUX 160805P00060500 P 08/05/16 60.5 5.15 6.55
SBUX 160805P00061000 P 08/05/16 61.0 5.60 6.95
SBUX 160805P00061500 P 08/05/16 61.5 6.05 7.20
SBUX 160805P00062000 P 08/05/16 62.0 6.45 7.85
SBUX 160805P00062500 P 08/05/16 62.5 6.80 8.45
SBUX 160805P00063000 P 08/05/16 63.0 7.25 8.95
SBUX 160805P00064000 P 08/05/16 64.0 7.90 9.85
SBUX 160805P00065000 P 08/05/16 65.0 9.30 10.75
SBUX 160819C00035000 C 08/19/16 35.0 18.20 21.80
SBUX 160819C00040000 C 08/19/16 40.0 13.20 16.40
SBUX 160819C00045000 C 08/19/16 45.0 9.65 10.50
SBUX 160819C00050000 C 08/19/16 50.0 5.35 5.55
SBUX 160819C00052500 C 08/19/16 52.5 3.45 3.65
SBUX 160819C00055000 C 08/19/16 55.0 1.94 2.01
SBUX 160819C00057500 C 08/19/16 57.5 0.89 0.92
SBUX 160819C00060000 C 08/19/16 60.0 0.32 0.35
SBUX 160819C00062500 C 08/19/16 62.5 0.09 0.13
SBUX 160819C00065000 C 08/19/16 65.0 0.00 0.05
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 160819C00080000 C 08/19/16 80.0 0.00 0.02
SBUX 160819P00035000 P 08/19/16 35.0 0.00 0.06
SBUX 160819P00040000 P 08/19/16 40.0 0.09 0.12
SBUX 160819P00045000 P 08/19/16 45.0 0.25 0.29
SBUX 160819P00050000 P 08/19/16 50.0 0.78 0.80
SBUX 160819P00052500 P 08/19/16 52.5 1.36 1.43
SBUX 160819P00055000 P 08/19/16 55.0 2.33 2.41
SBUX 160819P00057500 P 08/19/16 57.5 3.70 3.90
SBUX 160819P00060000 P 08/19/16 60.0 5.65 5.85
SBUX 160819P00062500 P 08/19/16 62.5 7.00 8.65
SBUX 160819P00065000 P 08/19/16 65.0 8.10 11.95
SBUX 160819P00070000 P 08/19/16 70.0 13.20 17.15
SBUX 160819P00075000 P 08/19/16 75.0 18.00 21.35
SBUX 160819P00080000 P 08/19/16 80.0 23.35 27.70
SBUX 160916C00040000 C 09/16/16 40.0 13.45 15.85
SBUX 160916C00045000 C 09/16/16 45.0 9.00 11.20
SBUX 160916C00050000 C 09/16/16 50.0 5.60 5.85
SBUX 160916C00052500 C 09/16/16 52.5 3.75 3.90
SBUX 160916C00055000 C 09/16/16 55.0 2.27 2.33
SBUX 160916C00057500 C 09/16/16 57.5 1.17 1.24
SBUX 160916C00060000 C 09/16/16 60.0 0.51 0.55
SBUX 160916C00062500 C 09/16/16 62.5 0.19 0.23
SBUX 160916C00065000 C 09/16/16 65.0 0.06 0.09
SBUX 160916C00070000 C 09/16/16 70.0 0.00 0.03
SBUX 160916C00075000 C 09/16/16 75.0 0.00 0.02
SBUX 160916C00080000 C 09/16/16 80.0 0.00 0.02
SBUX 160916P00040000 P 09/16/16 40.0 0.14 0.18
SBUX 160916P00045000 P 09/16/16 45.0 0.37 0.42
SBUX 160916P00050000 P 09/16/16 50.0 1.03 1.07
SBUX 160916P00052500 P 09/16/16 52.5 1.67 1.73
SBUX 160916P00055000 P 09/16/16 55.0 2.66 2.74
SBUX 160916P00057500 P 09/16/16 57.5 4.00 4.15
SBUX 160916P00060000 P 09/16/16 60.0 5.80 6.05
SBUX 160916P00062500 P 09/16/16 62.5 7.20 8.50
SBUX 160916P00065000 P 09/16/16 65.0 8.45 12.70
SBUX 160916P00070000 P 09/16/16 70.0 12.95 17.25
SBUX 160916P00075000 P 09/16/16 75.0 18.10 22.05
SBUX 160916P00080000 P 09/16/16 80.0 23.00 27.75
SBUX 161021C00030000 C 10/21/16 30.0 22.70 27.20
SBUX 161021C00035000 C 10/21/16 35.0 17.70 22.25
SBUX 161021C00040000 C 10/21/16 40.0 13.35 16.10
SBUX 161021C00045000 C 10/21/16 45.0 9.90 11.10
SBUX 161021C00050000 C 10/21/16 50.0 5.95 6.20
SBUX 161021C00052500 C 10/21/16 52.5 4.15 4.30
SBUX 161021C00055000 C 10/21/16 55.0 2.69 2.76
SBUX 161021C00057500 C 10/21/16 57.5 1.55 1.61
SBUX 161021C00060000 C 10/21/16 60.0 0.79 0.84
SBUX 161021C00062500 C 10/21/16 62.5 0.35 0.39
SBUX 161021C00065000 C 10/21/16 65.0 0.12 0.18
SBUX 161021C00067500 C 10/21/16 67.5 0.05 0.08
SBUX 161021C00070000 C 10/21/16 70.0 0.00 0.05
SBUX 161021C00075000 C 10/21/16 75.0 0.00 0.03
SBUX 161021C00080000 C 10/21/16 80.0 0.00 0.02
SBUX 161021C00085000 C 10/21/16 85.0 0.00 0.02
SBUX 161021P00030000 P 10/21/16 30.0 0.03 0.09
SBUX 161021P00035000 P 10/21/16 35.0 0.08 0.14
SBUX 161021P00040000 P 10/21/16 40.0 0.24 0.29
SBUX 161021P00045000 P 10/21/16 45.0 0.55 0.60
SBUX 161021P00050000 P 10/21/16 50.0 1.37 1.41
SBUX 161021P00052500 P 10/21/16 52.5 2.03 2.12
SBUX 161021P00055000 P 10/21/16 55.0 3.00 3.15
SBUX 161021P00057500 P 10/21/16 57.5 4.35 4.55
SBUX 161021P00060000 P 10/21/16 60.0 6.10 6.30
SBUX 161021P00062500 P 10/21/16 62.5 7.35 8.55
SBUX 161021P00065000 P 10/21/16 65.0 9.45 11.10
SBUX 161021P00067500 P 10/21/16 67.5 11.55 13.90
SBUX 161021P00070000 P 10/21/16 70.0 14.15 16.50
SBUX 161021P00075000 P 10/21/16 75.0 18.00 22.75
SBUX 161021P00080000 P 10/21/16 80.0 22.95 27.15
SBUX 161021P00085000 P 10/21/16 85.0 28.05 32.70
SBUX 170120C00020000 C 01/20/17 20.0 32.50 37.15
SBUX 170120C00022500 C 01/20/17 22.5 30.00 34.60
SBUX 170120C00025000 C 01/20/17 25.0 27.50 31.00
SBUX 170120C00027500 C 01/20/17 27.5 25.05 29.65
SBUX 170120C00030000 C 01/20/17 30.0 22.55 27.00
SBUX 170120C00032500 C 01/20/17 32.5 20.10 24.20
SBUX 170120C00033750 C 01/20/17 33.8 19.20 23.45
SBUX 170120C00035000 C 01/20/17 35.0 18.25 21.50
SBUX 170120C00036250 C 01/20/17 36.3 17.20 19.90
SBUX 170120C00037500 C 01/20/17 37.5 16.05 18.70
SBUX 170120C00038750 C 01/20/17 38.8 15.85 17.80
SBUX 170120C00040000 C 01/20/17 40.0 15.00 15.90
SBUX 170120C00041250 C 01/20/17 41.3 13.55 15.50
SBUX 170120C00042500 C 01/20/17 42.5 12.50 14.40
SBUX 170120C00043750 C 01/20/17 43.8 11.55 12.25
SBUX 170120C00045000 C 01/20/17 45.0 10.70 11.00
SBUX 170120C00046250 C 01/20/17 46.3 9.65 10.00
SBUX 170120C00047500 C 01/20/17 47.5 8.65 9.00
SBUX 170120C00048750 C 01/20/17 48.8 7.70 7.95
SBUX 170120C00050000 C 01/20/17 50.0 6.80 7.05
SBUX 170120C00052500 C 01/20/17 52.5 5.10 5.25
SBUX 170120C00055000 C 01/20/17 55.0 3.70 3.80
SBUX 170120C00057500 C 01/20/17 57.5 2.52 2.62
SBUX 170120C00060000 C 01/20/17 60.0 1.56 1.71
SBUX 170120C00062500 C 01/20/17 62.5 0.99 1.08
SBUX 170120C00065000 C 01/20/17 65.0 0.56 0.62
SBUX 170120C00067500 C 01/20/17 67.5 0.30 0.36
SBUX 170120C00070000 C 01/20/17 70.0 0.15 0.19
SBUX 170120C00072500 C 01/20/17 72.5 0.07 0.12
SBUX 170120C00075000 C 01/20/17 75.0 0.01 0.07
SBUX 170120C00080000 C 01/20/17 80.0 0.00 0.04
SBUX 170120C00085000 C 01/20/17 85.0 0.00 0.03
SBUX 170120C00090000 C 01/20/17 90.0 0.00 0.03
SBUX 170120P00020000 P 01/20/17 20.0 0.03 0.08
SBUX 170120P00022500 P 01/20/17 22.5 0.07 0.11
SBUX 170120P00025000 P 01/20/17 25.0 0.09 0.13
SBUX 170120P00027500 P 01/20/17 27.5 0.13 0.18
SBUX 170120P00030000 P 01/20/17 30.0 0.19 0.24
SBUX 170120P00032500 P 01/20/17 32.5 0.26 0.32
SBUX 170120P00033750 P 01/20/17 33.8 0.31 0.37
SBUX 170120P00035000 P 01/20/17 35.0 0.36 0.42
SBUX 170120P00036250 P 01/20/17 36.3 0.41 0.47
SBUX 170120P00037500 P 01/20/17 37.5 0.48 0.54
SBUX 170120P00038750 P 01/20/17 38.8 0.61 0.62
SBUX 170120P00040000 P 01/20/17 40.0 0.65 0.72
SBUX 170120P00041250 P 01/20/17 41.3 0.81 0.83
SBUX 170120P00042500 P 01/20/17 42.5 0.89 0.96
SBUX 170120P00043750 P 01/20/17 43.8 1.04 1.12
SBUX 170120P00045000 P 01/20/17 45.0 1.22 1.29
SBUX 170120P00046250 P 01/20/17 46.3 1.46 1.51
SBUX 170120P00047500 P 01/20/17 47.5 1.68 1.76
SBUX 170120P00048750 P 01/20/17 48.8 1.97 2.05
SBUX 170120P00050000 P 01/20/17 50.0 2.30 2.38
SBUX 170120P00052500 P 01/20/17 52.5 3.10 3.20
SBUX 170120P00055000 P 01/20/17 55.0 4.15 4.30
SBUX 170120P00057500 P 01/20/17 57.5 5.45 5.60
SBUX 170120P00060000 P 01/20/17 60.0 7.05 7.20
SBUX 170120P00062500 P 01/20/17 62.5 8.90 9.10
SBUX 170120P00065000 P 01/20/17 65.0 10.80 11.20
SBUX 170120P00067500 P 01/20/17 67.5 13.00 13.80
SBUX 170120P00070000 P 01/20/17 70.0 14.10 16.90
SBUX 170120P00072500 P 01/20/17 72.5 16.60 19.35
SBUX 170120P00075000 P 01/20/17 75.0 18.00 22.70
SBUX 170120P00080000 P 01/20/17 80.0 23.10 27.65
SBUX 170120P00085000 P 01/20/17 85.0 28.10 32.75
SBUX 170120P00090000 P 01/20/17 90.0 33.00 37.75
SBUX 180119C00030000 C 01/19/18 30.0 23.00 27.10
SBUX 180119C00035000 C 01/19/18 35.0 19.90 21.60
SBUX 180119C00040000 C 01/19/18 40.0 16.10 17.05
SBUX 180119C00045000 C 01/19/18 45.0 12.55 13.00
SBUX 180119C00050000 C 01/19/18 50.0 9.15 9.60
SBUX 180119C00052500 C 01/19/18 52.5 7.70 7.90
SBUX 180119C00055000 C 01/19/18 55.0 6.35 6.60
SBUX 180119C00057500 C 01/19/18 57.5 5.20 5.40
SBUX 180119C00060000 C 01/19/18 60.0 4.20 4.35
SBUX 180119C00062500 C 01/19/18 62.5 3.30 3.45
SBUX 180119C00065000 C 01/19/18 65.0 2.56 2.76
SBUX 180119C00067500 C 01/19/18 67.5 1.98 2.08
SBUX 180119C00070000 C 01/19/18 70.0 1.49 1.66
SBUX 180119C00072500 C 01/19/18 72.5 1.11 1.25
SBUX 180119C00075000 C 01/19/18 75.0 0.87 0.94
SBUX 180119C00080000 C 01/19/18 80.0 0.44 0.52
SBUX 180119C00085000 C 01/19/18 85.0 0.23 0.29
SBUX 180119C00090000 C 01/19/18 90.0 0.12 0.18
SBUX 180119C00095000 C 01/19/18 95.0 0.00 0.13
SBUX 180119P00030000 P 01/19/18 30.0 0.94 1.01
SBUX 180119P00035000 P 01/19/18 35.0 1.41 1.56
SBUX 180119P00040000 P 01/19/18 40.0 2.28 2.35
SBUX 180119P00045000 P 01/19/18 45.0 3.45 3.55
SBUX 180119P00050000 P 01/19/18 50.0 5.00 5.15
SBUX 180119P00052500 P 01/19/18 52.5 6.00 6.15
SBUX 180119P00055000 P 01/19/18 55.0 7.05 7.30
SBUX 180119P00057500 P 01/19/18 57.5 8.40 8.60
SBUX 180119P00060000 P 01/19/18 60.0 9.80 10.05
SBUX 180119P00062500 P 01/19/18 62.5 11.40 11.65
SBUX 180119P00065000 P 01/19/18 65.0 13.15 13.40
SBUX 180119P00067500 P 01/19/18 67.5 15.00 15.30
SBUX 180119P00070000 P 01/19/18 70.0 17.00 17.30
SBUX 180119P00072500 P 01/19/18 72.5 18.90 19.55
SBUX 180119P00075000 P 01/19/18 75.0 21.05 21.70
SBUX 180119P00080000 P 01/19/18 80.0 24.90 27.20
SBUX 180119P00085000 P 01/19/18 85.0 28.00 31.70
SBUX 180119P00090000 P 01/19/18 90.0 33.85 37.50
SBUX 180119P00095000 P 01/19/18 95.0 38.80 42.75

OPRA data is delayed 15 minutes.