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 (2015-11-27)Premium Content

Starbucks Corporation (SBUX)
As of Feb 8 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SBUX 160212C00045000 C 02/12/16 45.0 7.40 10.55
SBUX 160212C00046000 C 02/12/16 46.0 6.30 9.10
SBUX 160212C00047000 C 02/12/16 47.0 5.20 8.05
SBUX 160212C00048000 C 02/12/16 48.0 4.65 7.35
SBUX 160212C00049500 C 02/12/16 49.5 3.20 5.75
SBUX 160212C00050000 C 02/12/16 50.0 3.00 5.55
SBUX 160212C00050500 C 02/12/16 50.5 3.00 4.20
SBUX 160212C00051000 C 02/12/16 51.0 2.17 3.95
SBUX 160212C00051500 C 02/12/16 51.5 2.84 3.30
SBUX 160212C00052000 C 02/12/16 52.0 2.38 2.63
SBUX 160212C00052500 C 02/12/16 52.5 2.07 2.21
SBUX 160212C00053000 C 02/12/16 53.0 1.70 1.85
SBUX 160212C00053500 C 02/12/16 53.5 1.37 1.53
SBUX 160212C00054000 C 02/12/16 54.0 1.12 1.32
SBUX 160212C00054500 C 02/12/16 54.5 0.86 0.95
SBUX 160212C00055000 C 02/12/16 55.0 0.66 0.72
SBUX 160212C00055500 C 02/12/16 55.5 0.48 0.59
SBUX 160212C00056000 C 02/12/16 56.0 0.33 0.44
SBUX 160212C00056500 C 02/12/16 56.5 0.21 0.28
SBUX 160212C00057000 C 02/12/16 57.0 0.15 0.20
SBUX 160212C00057500 C 02/12/16 57.5 0.09 0.17
SBUX 160212C00058000 C 02/12/16 58.0 0.00 0.11
SBUX 160212C00058500 C 02/12/16 58.5 0.01 0.08
SBUX 160212C00059000 C 02/12/16 59.0 0.00 0.05
SBUX 160212C00059500 C 02/12/16 59.5 0.02 0.04
SBUX 160212C00060000 C 02/12/16 60.0 0.02 0.04
SBUX 160212C00060500 C 02/12/16 60.5 0.00 0.02
SBUX 160212C00061000 C 02/12/16 61.0 0.00 0.05
SBUX 160212C00061500 C 02/12/16 61.5 0.00 0.10
SBUX 160212C00062000 C 02/12/16 62.0 0.01 0.03
SBUX 160212C00062500 C 02/12/16 62.5 0.00 0.02
SBUX 160212C00063000 C 02/12/16 63.0 0.00 0.06
SBUX 160212C00063500 C 02/12/16 63.5 0.00 0.25
SBUX 160212C00064000 C 02/12/16 64.0 0.00 0.25
SBUX 160212C00064500 C 02/12/16 64.5 0.00 0.25
SBUX 160212C00065000 C 02/12/16 65.0 0.00 0.05
SBUX 160212C00065500 C 02/12/16 65.5 0.00 0.25
SBUX 160212C00066000 C 02/12/16 66.0 0.00 0.25
SBUX 160212C00066500 C 02/12/16 66.5 0.00 0.25
SBUX 160212C00067000 C 02/12/16 67.0 0.00 0.25
SBUX 160212C00067500 C 02/12/16 67.5 0.00 0.18
SBUX 160212C00068000 C 02/12/16 68.0 0.00 0.25
SBUX 160212C00068500 C 02/12/16 68.5 0.00 0.25
SBUX 160212C00069000 C 02/12/16 69.0 0.00 0.25
SBUX 160212C00070000 C 02/12/16 70.0 0.00 0.09
SBUX 160212C00072500 C 02/12/16 72.5 0.00 0.25
SBUX 160212C00075000 C 02/12/16 75.0 0.00 0.25
SBUX 160212C00080000 C 02/12/16 80.0 0.00 0.25
SBUX 160212C00085000 C 02/12/16 85.0 0.00 0.25
SBUX 160212C00090000 C 02/12/16 90.0 0.00 0.25
SBUX 160212P00045000 P 02/12/16 45.0 0.00 0.05
SBUX 160212P00046000 P 02/12/16 46.0 0.01 0.08
SBUX 160212P00047000 P 02/12/16 47.0 0.01 0.10
SBUX 160212P00048000 P 02/12/16 48.0 0.02 0.11
SBUX 160212P00049500 P 02/12/16 49.5 0.07 0.16
SBUX 160212P00050000 P 02/12/16 50.0 0.11 0.20
SBUX 160212P00050500 P 02/12/16 50.5 0.15 0.25
SBUX 160212P00051000 P 02/12/16 51.0 0.20 0.37
SBUX 160212P00051500 P 02/12/16 51.5 0.27 0.38
SBUX 160212P00052000 P 02/12/16 52.0 0.36 0.44
SBUX 160212P00052500 P 02/12/16 52.5 0.45 0.55
SBUX 160212P00053000 P 02/12/16 53.0 0.61 0.69
SBUX 160212P00053500 P 02/12/16 53.5 0.77 0.86
SBUX 160212P00054000 P 02/12/16 54.0 0.97 1.08
SBUX 160212P00054500 P 02/12/16 54.5 1.20 1.31
SBUX 160212P00055000 P 02/12/16 55.0 1.48 1.65
SBUX 160212P00055500 P 02/12/16 55.5 1.79 2.02
SBUX 160212P00056000 P 02/12/16 56.0 2.15 2.28
SBUX 160212P00056500 P 02/12/16 56.5 2.27 2.78
SBUX 160212P00057000 P 02/12/16 57.0 2.85 3.10
SBUX 160212P00057500 P 02/12/16 57.5 3.25 3.65
SBUX 160212P00058000 P 02/12/16 58.0 3.75 4.10
SBUX 160212P00058500 P 02/12/16 58.5 4.00 4.65
SBUX 160212P00059000 P 02/12/16 59.0 4.50 5.20
SBUX 160212P00059500 P 02/12/16 59.5 5.00 5.65
SBUX 160212P00060000 P 02/12/16 60.0 5.40 6.35
SBUX 160212P00060500 P 02/12/16 60.5 6.00 6.60
SBUX 160212P00061000 P 02/12/16 61.0 6.35 7.10
SBUX 160212P00061500 P 02/12/16 61.5 5.85 7.70
SBUX 160212P00062000 P 02/12/16 62.0 6.25 10.00
SBUX 160212P00062500 P 02/12/16 62.5 7.00 9.05
SBUX 160212P00063000 P 02/12/16 63.0 7.35 9.15
SBUX 160212P00063500 P 02/12/16 63.5 7.65 9.95
SBUX 160212P00064000 P 02/12/16 64.0 8.15 12.25
SBUX 160212P00064500 P 02/12/16 64.5 8.95 12.80
SBUX 160212P00065000 P 02/12/16 65.0 9.35 13.30
SBUX 160212P00065500 P 02/12/16 65.5 9.85 12.05
SBUX 160212P00066000 P 02/12/16 66.0 10.20 12.50
SBUX 160212P00066500 P 02/12/16 66.5 10.85 14.70
SBUX 160212P00067000 P 02/12/16 67.0 11.00 14.75
SBUX 160212P00067500 P 02/12/16 67.5 12.05 14.05
SBUX 160212P00068000 P 02/12/16 68.0 11.90 14.35
SBUX 160212P00068500 P 02/12/16 68.5 13.00 16.65
SBUX 160212P00069000 P 02/12/16 69.0 13.45 17.30
SBUX 160212P00070000 P 02/12/16 70.0 14.20 17.75
SBUX 160212P00072500 P 02/12/16 72.5 16.45 19.05
SBUX 160212P00075000 P 02/12/16 75.0 18.95 22.70
SBUX 160212P00080000 P 02/12/16 80.0 24.25 27.95
SBUX 160212P00085000 P 02/12/16 85.0 29.25 32.90
SBUX 160212P00090000 P 02/12/16 90.0 34.30 37.95
SBUX 160219C00030000 C 02/19/16 30.0 22.05 25.30
SBUX 160219C00032500 C 02/19/16 32.5 19.50 23.25
SBUX 160219C00035000 C 02/19/16 35.0 17.00 20.15
SBUX 160219C00037500 C 02/19/16 37.5 14.75 17.40
SBUX 160219C00040000 C 02/19/16 40.0 12.35 15.00
SBUX 160219C00042500 C 02/19/16 42.5 9.50 12.60
SBUX 160219C00044000 C 02/19/16 44.0 8.60 10.80
SBUX 160219C00045000 C 02/19/16 45.0 8.85 9.80
SBUX 160219C00046000 C 02/19/16 46.0 6.75 9.10
SBUX 160219C00047000 C 02/19/16 47.0 5.80 7.80
SBUX 160219C00047500 C 02/19/16 47.5 5.40 7.55
SBUX 160219C00048000 C 02/19/16 48.0 4.95 6.90
SBUX 160219C00049000 C 02/19/16 49.0 4.55 5.80
SBUX 160219C00050000 C 02/19/16 50.0 4.10 4.90
SBUX 160219C00050500 C 02/19/16 50.5 4.10 4.20
SBUX 160219C00051000 C 02/19/16 51.0 3.35 3.80
SBUX 160219C00051500 C 02/19/16 51.5 3.25 3.35
SBUX 160219C00052000 C 02/19/16 52.0 2.88 3.05
SBUX 160219C00052500 C 02/19/16 52.5 2.51 2.60
SBUX 160219C00053000 C 02/19/16 53.0 2.17 2.25
SBUX 160219C00053500 C 02/19/16 53.5 1.86 1.93
SBUX 160219C00054000 C 02/19/16 54.0 1.56 1.66
SBUX 160219C00054500 C 02/19/16 54.5 1.29 1.36
SBUX 160219C00055000 C 02/19/16 55.0 1.07 1.08
SBUX 160219C00055500 C 02/19/16 55.5 0.86 0.90
SBUX 160219C00056000 C 02/19/16 56.0 0.68 0.70
SBUX 160219C00056500 C 02/19/16 56.5 0.53 0.57
SBUX 160219C00057000 C 02/19/16 57.0 0.40 0.45
SBUX 160219C00057500 C 02/19/16 57.5 0.30 0.35
SBUX 160219C00058000 C 02/19/16 58.0 0.22 0.27
SBUX 160219C00058500 C 02/19/16 58.5 0.16 0.21
SBUX 160219C00059000 C 02/19/16 59.0 0.12 0.14
SBUX 160219C00059500 C 02/19/16 59.5 0.08 0.12
SBUX 160219C00060000 C 02/19/16 60.0 0.06 0.09
SBUX 160219C00060500 C 02/19/16 60.5 0.05 0.08
SBUX 160219C00061000 C 02/19/16 61.0 0.03 0.05
SBUX 160219C00061500 C 02/19/16 61.5 0.00 0.08
SBUX 160219C00062000 C 02/19/16 62.0 0.00 0.04
SBUX 160219C00062500 C 02/19/16 62.5 0.01 0.04
SBUX 160219C00063000 C 02/19/16 63.0 0.00 0.04
SBUX 160219C00063500 C 02/19/16 63.5 0.00 0.08
SBUX 160219C00064000 C 02/19/16 64.0 0.00 0.08
SBUX 160219C00064500 C 02/19/16 64.5 0.00 0.08
SBUX 160219C00065000 C 02/19/16 65.0 0.01 0.05
SBUX 160219C00065500 C 02/19/16 65.5 0.00 0.08
SBUX 160219C00066000 C 02/19/16 66.0 0.00 0.08
SBUX 160219C00066500 C 02/19/16 66.5 0.00 0.08
SBUX 160219C00067000 C 02/19/16 67.0 0.00 0.08
SBUX 160219C00067500 C 02/19/16 67.5 0.00 0.07
SBUX 160219C00068000 C 02/19/16 68.0 0.00 0.07
SBUX 160219C00068500 C 02/19/16 68.5 0.00 0.07
SBUX 160219C00069000 C 02/19/16 69.0 0.00 0.07
SBUX 160219C00069500 C 02/19/16 69.5 0.00 0.07
SBUX 160219C00070000 C 02/19/16 70.0 0.00 0.07
SBUX 160219C00070500 C 02/19/16 70.5 0.00 0.07
SBUX 160219C00071000 C 02/19/16 71.0 0.00 0.07
SBUX 160219C00072500 C 02/19/16 72.5 0.00 0.01
SBUX 160219C00075000 C 02/19/16 75.0 0.00 0.07
SBUX 160219C00080000 C 02/19/16 80.0 0.00 0.07
SBUX 160219C00085000 C 02/19/16 85.0 0.00 0.07
SBUX 160219C00090000 C 02/19/16 90.0 0.00 0.07
SBUX 160219P00030000 P 02/19/16 30.0 0.00 0.07
SBUX 160219P00032500 P 02/19/16 32.5 0.00 0.07
SBUX 160219P00035000 P 02/19/16 35.0 0.00 0.07
SBUX 160219P00037500 P 02/19/16 37.5 0.00 0.04
SBUX 160219P00040000 P 02/19/16 40.0 0.01 0.05
SBUX 160219P00042500 P 02/19/16 42.5 0.02 0.08
SBUX 160219P00044000 P 02/19/16 44.0 0.06 0.10
SBUX 160219P00045000 P 02/19/16 45.0 0.10 0.12
SBUX 160219P00046000 P 02/19/16 46.0 0.11 0.14
SBUX 160219P00047000 P 02/19/16 47.0 0.14 0.18
SBUX 160219P00047500 P 02/19/16 47.5 0.18 0.21
SBUX 160219P00048000 P 02/19/16 48.0 0.21 0.25
SBUX 160219P00049000 P 02/19/16 49.0 0.27 0.33
SBUX 160219P00050000 P 02/19/16 50.0 0.40 0.44
SBUX 160219P00050500 P 02/19/16 50.5 0.45 0.50
SBUX 160219P00051000 P 02/19/16 51.0 0.53 0.58
SBUX 160219P00051500 P 02/19/16 51.5 0.63 0.68
SBUX 160219P00052000 P 02/19/16 52.0 0.74 0.79
SBUX 160219P00052500 P 02/19/16 52.5 0.87 0.92
SBUX 160219P00053000 P 02/19/16 53.0 1.03 1.09
SBUX 160219P00053500 P 02/19/16 53.5 1.21 1.26
SBUX 160219P00054000 P 02/19/16 54.0 1.40 1.47
SBUX 160219P00054500 P 02/19/16 54.5 1.63 1.70
SBUX 160219P00055000 P 02/19/16 55.0 1.89 1.98
SBUX 160219P00055500 P 02/19/16 55.5 2.17 2.27
SBUX 160219P00056000 P 02/19/16 56.0 2.49 2.59
SBUX 160219P00056500 P 02/19/16 56.5 2.82 3.05
SBUX 160219P00057000 P 02/19/16 57.0 3.20 3.35
SBUX 160219P00057500 P 02/19/16 57.5 3.60 4.05
SBUX 160219P00058000 P 02/19/16 58.0 4.05 4.15
SBUX 160219P00058500 P 02/19/16 58.5 4.45 4.65
SBUX 160219P00059000 P 02/19/16 59.0 4.65 5.50
SBUX 160219P00059500 P 02/19/16 59.5 5.05 5.65
SBUX 160219P00060000 P 02/19/16 60.0 5.55 6.15
SBUX 160219P00060500 P 02/19/16 60.5 6.05 6.70
SBUX 160219P00061000 P 02/19/16 61.0 6.45 7.15
SBUX 160219P00061500 P 02/19/16 61.5 6.85 8.60
SBUX 160219P00062000 P 02/19/16 62.0 7.50 8.50
SBUX 160219P00062500 P 02/19/16 62.5 7.85 9.50
SBUX 160219P00063000 P 02/19/16 63.0 7.90 9.40
SBUX 160219P00063500 P 02/19/16 63.5 8.45 9.65
SBUX 160219P00064000 P 02/19/16 64.0 8.25 10.35
SBUX 160219P00064500 P 02/19/16 64.5 9.40 10.65
SBUX 160219P00065000 P 02/19/16 65.0 9.90 11.95
SBUX 160219P00065500 P 02/19/16 65.5 9.80 11.75
SBUX 160219P00066000 P 02/19/16 66.0 10.90 12.65
SBUX 160219P00066500 P 02/19/16 66.5 10.90 12.75
SBUX 160219P00067000 P 02/19/16 67.0 12.05 13.35
SBUX 160219P00067500 P 02/19/16 67.5 12.80 13.85
SBUX 160219P00068000 P 02/19/16 68.0 11.95 14.15
SBUX 160219P00068500 P 02/19/16 68.5 12.85 14.80
SBUX 160219P00069000 P 02/19/16 69.0 13.15 15.30
SBUX 160219P00069500 P 02/19/16 69.5 13.95 17.40
SBUX 160219P00070000 P 02/19/16 70.0 15.30 16.35
SBUX 160219P00070500 P 02/19/16 70.5 15.40 16.90
SBUX 160219P00071000 P 02/19/16 71.0 15.00 17.20
SBUX 160219P00072500 P 02/19/16 72.5 17.20 20.65
SBUX 160219P00075000 P 02/19/16 75.0 19.20 21.30
SBUX 160219P00080000 P 02/19/16 80.0 24.35 26.30
SBUX 160219P00085000 P 02/19/16 85.0 29.65 31.35
SBUX 160219P00090000 P 02/19/16 90.0 34.05 36.40
SBUX 160226C00040000 C 02/26/16 40.0 12.00 15.30
SBUX 160226C00045000 C 02/26/16 45.0 7.60 10.15
SBUX 160226C00049000 C 02/26/16 49.0 5.10 6.05
SBUX 160226C00049500 C 02/26/16 49.5 5.00 5.55
SBUX 160226C00050000 C 02/26/16 50.0 4.50 5.30
SBUX 160226C00050500 C 02/26/16 50.5 4.15 4.70
SBUX 160226C00051000 C 02/26/16 51.0 3.75 4.30
SBUX 160226C00051500 C 02/26/16 51.5 3.40 3.60
SBUX 160226C00052000 C 02/26/16 52.0 3.00 3.50
SBUX 160226C00052500 C 02/26/16 52.5 2.67 2.91
SBUX 160226C00053000 C 02/26/16 53.0 2.37 2.53
SBUX 160226C00053500 C 02/26/16 53.5 2.10 2.24
SBUX 160226C00054000 C 02/26/16 54.0 1.81 1.93
SBUX 160226C00054500 C 02/26/16 54.5 1.54 1.66
SBUX 160226C00055000 C 02/26/16 55.0 1.30 1.42
SBUX 160226C00055500 C 02/26/16 55.5 1.09 1.19
SBUX 160226C00056000 C 02/26/16 56.0 0.90 0.99
SBUX 160226C00056500 C 02/26/16 56.5 0.74 0.85
SBUX 160226C00057000 C 02/26/16 57.0 0.59 0.69
SBUX 160226C00057500 C 02/26/16 57.5 0.46 0.54
SBUX 160226C00058000 C 02/26/16 58.0 0.36 0.56
SBUX 160226C00058500 C 02/26/16 58.5 0.28 0.35
SBUX 160226C00059000 C 02/26/16 59.0 0.21 0.28
SBUX 160226C00059500 C 02/26/16 59.5 0.11 0.22
SBUX 160226C00060000 C 02/26/16 60.0 0.10 0.17
SBUX 160226C00060500 C 02/26/16 60.5 0.01 0.18
SBUX 160226C00061000 C 02/26/16 61.0 0.06 0.11
SBUX 160226C00061500 C 02/26/16 61.5 0.05 0.10
SBUX 160226C00062000 C 02/26/16 62.0 0.05 0.10
SBUX 160226C00062500 C 02/26/16 62.5 0.00 0.16
SBUX 160226C00063000 C 02/26/16 63.0 0.00 0.06
SBUX 160226C00063500 C 02/26/16 63.5 0.00 0.24
SBUX 160226C00064000 C 02/26/16 64.0 0.00 0.19
SBUX 160226C00064500 C 02/26/16 64.5 0.00 0.25
SBUX 160226C00065000 C 02/26/16 65.0 0.00 0.08
SBUX 160226C00065500 C 02/26/16 65.5 0.00 0.25
SBUX 160226C00066000 C 02/26/16 66.0 0.00 0.25
SBUX 160226C00066500 C 02/26/16 66.5 0.00 0.25
SBUX 160226C00067000 C 02/26/16 67.0 0.00 0.25
SBUX 160226C00068000 C 02/26/16 68.0 0.00 0.25
SBUX 160226C00069000 C 02/26/16 69.0 0.00 0.25
SBUX 160226P00040000 P 02/26/16 40.0 0.03 0.17
SBUX 160226P00045000 P 02/26/16 45.0 0.12 0.37
SBUX 160226P00049000 P 02/26/16 49.0 0.38 0.48
SBUX 160226P00049500 P 02/26/16 49.5 0.43 0.56
SBUX 160226P00050000 P 02/26/16 50.0 0.50 0.62
SBUX 160226P00050500 P 02/26/16 50.5 0.59 0.70
SBUX 160226P00051000 P 02/26/16 51.0 0.68 0.80
SBUX 160226P00051500 P 02/26/16 51.5 0.81 0.92
SBUX 160226P00052000 P 02/26/16 52.0 0.94 1.05
SBUX 160226P00052500 P 02/26/16 52.5 1.09 1.20
SBUX 160226P00053000 P 02/26/16 53.0 1.27 1.36
SBUX 160226P00053500 P 02/26/16 53.5 1.43 1.54
SBUX 160226P00054000 P 02/26/16 54.0 1.66 1.76
SBUX 160226P00054500 P 02/26/16 54.5 1.90 1.99
SBUX 160226P00055000 P 02/26/16 55.0 2.16 2.28
SBUX 160226P00055500 P 02/26/16 55.5 2.44 2.55
SBUX 160226P00056000 P 02/26/16 56.0 2.71 2.90
SBUX 160226P00056500 P 02/26/16 56.5 3.05 3.25
SBUX 160226P00057000 P 02/26/16 57.0 3.40 3.55
SBUX 160226P00057500 P 02/26/16 57.5 3.80 4.05
SBUX 160226P00058000 P 02/26/16 58.0 4.20 4.35
SBUX 160226P00058500 P 02/26/16 58.5 4.60 4.75
SBUX 160226P00059000 P 02/26/16 59.0 4.75 6.70
SBUX 160226P00059500 P 02/26/16 59.5 5.30 5.70
SBUX 160226P00060000 P 02/26/16 60.0 5.60 6.20
SBUX 160226P00060500 P 02/26/16 60.5 6.00 6.70
SBUX 160226P00061000 P 02/26/16 61.0 6.50 7.20
SBUX 160226P00061500 P 02/26/16 61.5 6.60 8.70
SBUX 160226P00062000 P 02/26/16 62.0 7.00 9.60
SBUX 160226P00062500 P 02/26/16 62.5 7.35 10.30
SBUX 160226P00063000 P 02/26/16 63.0 8.00 9.40
SBUX 160226P00063500 P 02/26/16 63.5 9.00 9.80
SBUX 160226P00064000 P 02/26/16 64.0 8.70 10.35
SBUX 160226P00064500 P 02/26/16 64.5 9.10 12.60
SBUX 160226P00065000 P 02/26/16 65.0 9.10 11.50
SBUX 160226P00065500 P 02/26/16 65.5 9.80 12.00
SBUX 160226P00066000 P 02/26/16 66.0 10.40 12.45
SBUX 160226P00066500 P 02/26/16 66.5 10.95 12.95
SBUX 160226P00067000 P 02/26/16 67.0 11.30 13.50
SBUX 160226P00068000 P 02/26/16 68.0 12.05 15.70
SBUX 160226P00069000 P 02/26/16 69.0 13.25 17.25
SBUX 160304C00040000 C 03/04/16 40.0 13.85 15.25
SBUX 160304C00045000 C 03/04/16 45.0 7.75 10.25
SBUX 160304C00047000 C 03/04/16 47.0 5.85 8.05
SBUX 160304C00049000 C 03/04/16 49.0 5.30 6.15
SBUX 160304C00049500 C 03/04/16 49.5 5.15 5.65
SBUX 160304C00050000 C 03/04/16 50.0 4.75 5.15
SBUX 160304C00050500 C 03/04/16 50.5 4.30 4.90
SBUX 160304C00051000 C 03/04/16 51.0 3.95 4.45
SBUX 160304C00051500 C 03/04/16 51.5 3.60 3.80
SBUX 160304C00052000 C 03/04/16 52.0 3.25 3.75
SBUX 160304C00052500 C 03/04/16 52.5 2.93 3.10
SBUX 160304C00053000 C 03/04/16 53.0 2.61 2.89
SBUX 160304C00053500 C 03/04/16 53.5 2.32 2.44
SBUX 160304C00054000 C 03/04/16 54.0 2.04 2.17
SBUX 160304C00054500 C 03/04/16 54.5 1.77 1.90
SBUX 160304C00055000 C 03/04/16 55.0 1.53 1.65
SBUX 160304C00055500 C 03/04/16 55.5 1.31 1.43
SBUX 160304C00056000 C 03/04/16 56.0 1.12 1.22
SBUX 160304C00056500 C 03/04/16 56.5 0.94 1.02
SBUX 160304C00057000 C 03/04/16 57.0 0.79 0.89
SBUX 160304C00057500 C 03/04/16 57.5 0.65 0.73
SBUX 160304C00058000 C 03/04/16 58.0 0.52 0.60
SBUX 160304C00058500 C 03/04/16 58.5 0.40 0.57
SBUX 160304C00059000 C 03/04/16 59.0 0.33 0.42
SBUX 160304C00059500 C 03/04/16 59.5 0.26 0.41
SBUX 160304C00060000 C 03/04/16 60.0 0.20 0.28
SBUX 160304C00060500 C 03/04/16 60.5 0.16 0.24
SBUX 160304C00061000 C 03/04/16 61.0 0.10 0.18
SBUX 160304C00061500 C 03/04/16 61.5 0.10 0.29
SBUX 160304C00062000 C 03/04/16 62.0 0.07 0.13
SBUX 160304C00062500 C 03/04/16 62.5 0.00 0.18
SBUX 160304C00063000 C 03/04/16 63.0 0.01 0.10
SBUX 160304C00063500 C 03/04/16 63.5 0.00 0.16
SBUX 160304C00064000 C 03/04/16 64.0 0.00 0.21
SBUX 160304C00064500 C 03/04/16 64.5 0.00 0.22
SBUX 160304C00065000 C 03/04/16 65.0 0.00 0.08
SBUX 160304C00065500 C 03/04/16 65.5 0.00 0.25
SBUX 160304C00066000 C 03/04/16 66.0 0.00 0.25
SBUX 160304C00066500 C 03/04/16 66.5 0.00 0.25
SBUX 160304P00040000 P 03/04/16 40.0 0.05 0.22
SBUX 160304P00045000 P 03/04/16 45.0 0.15 0.24
SBUX 160304P00047000 P 03/04/16 47.0 0.29 0.38
SBUX 160304P00049000 P 03/04/16 49.0 0.53 0.63
SBUX 160304P00049500 P 03/04/16 49.5 0.60 0.69
SBUX 160304P00050000 P 03/04/16 50.0 0.67 0.77
SBUX 160304P00050500 P 03/04/16 50.5 0.78 0.88
SBUX 160304P00051000 P 03/04/16 51.0 0.90 0.98
SBUX 160304P00051500 P 03/04/16 51.5 1.03 1.12
SBUX 160304P00052000 P 03/04/16 52.0 1.12 1.25
SBUX 160304P00052500 P 03/04/16 52.5 1.29 1.42
SBUX 160304P00053000 P 03/04/16 53.0 1.48 1.59
SBUX 160304P00053500 P 03/04/16 53.5 1.68 1.76
SBUX 160304P00054000 P 03/04/16 54.0 1.87 2.00
SBUX 160304P00054500 P 03/04/16 54.5 2.10 2.21
SBUX 160304P00055000 P 03/04/16 55.0 2.37 2.49
SBUX 160304P00055500 P 03/04/16 55.5 2.62 2.79
SBUX 160304P00056000 P 03/04/16 56.0 2.92 3.10
SBUX 160304P00056500 P 03/04/16 56.5 3.25 3.75
SBUX 160304P00057000 P 03/04/16 57.0 3.60 3.85
SBUX 160304P00057500 P 03/04/16 57.5 3.95 4.20
SBUX 160304P00058000 P 03/04/16 58.0 4.25 4.55
SBUX 160304P00058500 P 03/04/16 58.5 4.60 4.90
SBUX 160304P00059000 P 03/04/16 59.0 4.90 6.40
SBUX 160304P00059500 P 03/04/16 59.5 5.55 5.70
SBUX 160304P00060000 P 03/04/16 60.0 5.70 6.20
SBUX 160304P00060500 P 03/04/16 60.5 6.00 6.75
SBUX 160304P00061000 P 03/04/16 61.0 6.55 7.20
SBUX 160304P00061500 P 03/04/16 61.5 7.00 7.85
SBUX 160304P00062000 P 03/04/16 62.0 7.35 8.45
SBUX 160304P00062500 P 03/04/16 62.5 7.85 8.95
SBUX 160304P00063000 P 03/04/16 63.0 8.25 9.30
SBUX 160304P00063500 P 03/04/16 63.5 8.30 11.35
SBUX 160304P00064000 P 03/04/16 64.0 9.20 10.35
SBUX 160304P00064500 P 03/04/16 64.5 9.35 10.80
SBUX 160304P00065000 P 03/04/16 65.0 9.80 11.45
SBUX 160304P00065500 P 03/04/16 65.5 10.25 13.55
SBUX 160304P00066000 P 03/04/16 66.0 10.40 12.30
SBUX 160304P00066500 P 03/04/16 66.5 10.80 14.60
SBUX 160311C00045000 C 03/11/16 45.0 7.90 10.20
SBUX 160311C00049000 C 03/11/16 49.0 5.05 6.35
SBUX 160311C00050000 C 03/11/16 50.0 4.75 5.50
SBUX 160311C00051000 C 03/11/16 51.0 3.85 4.80
SBUX 160311C00051500 C 03/11/16 51.5 3.50 4.35
SBUX 160311C00052000 C 03/11/16 52.0 3.20 3.70
SBUX 160311C00052500 C 03/11/16 52.5 2.99 3.35
SBUX 160311C00053000 C 03/11/16 53.0 2.61 3.05
SBUX 160311C00053500 C 03/11/16 53.5 2.50 2.66
SBUX 160311C00054000 C 03/11/16 54.0 2.24 2.38
SBUX 160311C00054500 C 03/11/16 54.5 1.96 2.12
SBUX 160311C00055000 C 03/11/16 55.0 1.74 1.87
SBUX 160311C00055500 C 03/11/16 55.5 1.51 1.61
SBUX 160311C00056000 C 03/11/16 56.0 1.33 1.43
SBUX 160311C00056500 C 03/11/16 56.5 1.14 1.23
SBUX 160311C00057000 C 03/11/16 57.0 0.97 1.06
SBUX 160311C00057500 C 03/11/16 57.5 0.82 0.90
SBUX 160311C00058000 C 03/11/16 58.0 0.68 0.75
SBUX 160311C00058500 C 03/11/16 58.5 0.58 0.67
SBUX 160311C00059000 C 03/11/16 59.0 0.46 0.72
SBUX 160311C00059500 C 03/11/16 59.5 0.39 0.47
SBUX 160311C00060000 C 03/11/16 60.0 0.25 0.40
SBUX 160311C00060500 C 03/11/16 60.5 0.15 0.40
SBUX 160311C00061000 C 03/11/16 61.0 0.14 0.36
SBUX 160311C00061500 C 03/11/16 61.5 0.11 0.58
SBUX 160311C00062000 C 03/11/16 62.0 0.04 0.23
SBUX 160311C00062500 C 03/11/16 62.5 0.02 0.20
SBUX 160311C00063000 C 03/11/16 63.0 0.03 0.18
SBUX 160311C00063500 C 03/11/16 63.5 0.00 0.25
SBUX 160311C00064000 C 03/11/16 64.0 0.00 0.09
SBUX 160311C00064500 C 03/11/16 64.5 0.00 0.08
SBUX 160311C00065000 C 03/11/16 65.0 0.00 0.06
SBUX 160311C00065500 C 03/11/16 65.5 0.00 0.06
SBUX 160311C00066000 C 03/11/16 66.0 0.00 0.05
SBUX 160311C00066500 C 03/11/16 66.5 0.00 0.04
SBUX 160311P00045000 P 03/11/16 45.0 0.29 0.43
SBUX 160311P00049000 P 03/11/16 49.0 0.64 0.75
SBUX 160311P00050000 P 03/11/16 50.0 0.83 0.93
SBUX 160311P00051000 P 03/11/16 51.0 1.07 1.15
SBUX 160311P00051500 P 03/11/16 51.5 1.21 1.30
SBUX 160311P00052000 P 03/11/16 52.0 1.29 1.46
SBUX 160311P00052500 P 03/11/16 52.5 1.53 1.62
SBUX 160311P00053000 P 03/11/16 53.0 1.65 1.79
SBUX 160311P00053500 P 03/11/16 53.5 1.85 1.99
SBUX 160311P00054000 P 03/11/16 54.0 2.09 2.22
SBUX 160311P00054500 P 03/11/16 54.5 2.29 2.44
SBUX 160311P00055000 P 03/11/16 55.0 2.43 2.68
SBUX 160311P00055500 P 03/11/16 55.5 2.63 2.96
SBUX 160311P00056000 P 03/11/16 56.0 2.96 3.35
SBUX 160311P00056500 P 03/11/16 56.5 3.20 4.40
SBUX 160311P00057000 P 03/11/16 57.0 3.40 4.65
SBUX 160311P00057500 P 03/11/16 57.5 3.90 4.45
SBUX 160311P00058000 P 03/11/16 58.0 4.25 4.80
SBUX 160311P00058500 P 03/11/16 58.5 4.45 5.60
SBUX 160311P00059000 P 03/11/16 59.0 5.05 6.00
SBUX 160311P00059500 P 03/11/16 59.5 5.70 6.25
SBUX 160311P00060000 P 03/11/16 60.0 5.85 6.35
SBUX 160311P00060500 P 03/11/16 60.5 6.15 6.90
SBUX 160311P00061000 P 03/11/16 61.0 6.70 7.30
SBUX 160311P00061500 P 03/11/16 61.5 7.10 7.75
SBUX 160311P00062000 P 03/11/16 62.0 7.25 9.15
SBUX 160311P00062500 P 03/11/16 62.5 7.70 9.80
SBUX 160311P00063000 P 03/11/16 63.0 8.30 9.40
SBUX 160311P00063500 P 03/11/16 63.5 9.10 9.75
SBUX 160311P00064000 P 03/11/16 64.0 8.95 11.75
SBUX 160311P00064500 P 03/11/16 64.5 9.45 10.90
SBUX 160311P00065000 P 03/11/16 65.0 9.40 12.15
SBUX 160311P00065500 P 03/11/16 65.5 10.00 11.80
SBUX 160311P00066000 P 03/11/16 66.0 10.15 12.50
SBUX 160311P00066500 P 03/11/16 66.5 11.30 12.80
SBUX 160318C00040000 C 03/18/16 40.0 12.70 14.70
SBUX 160318C00045000 C 03/18/16 45.0 9.10 10.00
SBUX 160318C00050000 C 03/18/16 50.0 5.10 5.35
SBUX 160318C00052500 C 03/18/16 52.5 3.30 3.50
SBUX 160318C00055000 C 03/18/16 55.0 1.94 2.00
SBUX 160318C00057500 C 03/18/16 57.5 0.98 1.07
SBUX 160318C00060000 C 03/18/16 60.0 0.42 0.50
SBUX 160318C00062500 C 03/18/16 62.5 0.14 0.21
SBUX 160318C00065000 C 03/18/16 65.0 0.05 0.09
SBUX 160318C00067500 C 03/18/16 67.5 0.00 0.04
SBUX 160318C00070000 C 03/18/16 70.0 0.00 0.03
SBUX 160318C00075000 C 03/18/16 75.0 0.00 0.02
SBUX 160318C00080000 C 03/18/16 80.0 0.00 0.02
SBUX 160318C00085000 C 03/18/16 85.0 0.00 0.02
SBUX 160318P00040000 P 03/18/16 40.0 0.12 0.16
SBUX 160318P00045000 P 03/18/16 45.0 0.32 0.39
SBUX 160318P00050000 P 03/18/16 50.0 1.00 1.07
SBUX 160318P00052500 P 03/18/16 52.5 1.69 1.77
SBUX 160318P00055000 P 03/18/16 55.0 2.76 2.85
SBUX 160318P00057500 P 03/18/16 57.5 4.25 4.50
SBUX 160318P00060000 P 03/18/16 60.0 6.10 6.50
SBUX 160318P00062500 P 03/18/16 62.5 8.10 9.70
SBUX 160318P00065000 P 03/18/16 65.0 10.30 11.45
SBUX 160318P00067500 P 03/18/16 67.5 12.60 15.50
SBUX 160318P00070000 P 03/18/16 70.0 15.10 18.20
SBUX 160318P00075000 P 03/18/16 75.0 19.50 23.00
SBUX 160318P00080000 P 03/18/16 80.0 24.70 28.00
SBUX 160318P00085000 P 03/18/16 85.0 29.40 33.00
SBUX 160324C00040000 C 03/24/16 40.0 12.75 16.10
SBUX 160324C00045000 C 03/24/16 45.0 8.15 10.50
SBUX 160324C00050000 C 03/24/16 50.0 5.20 5.50
SBUX 160324C00051000 C 03/24/16 51.0 4.45 4.75
SBUX 160324C00052000 C 03/24/16 52.0 3.70 4.05
SBUX 160324C00052500 C 03/24/16 52.5 3.40 3.70
SBUX 160324C00053000 C 03/24/16 53.0 3.10 3.40
SBUX 160324C00053500 C 03/24/16 53.5 2.82 3.10
SBUX 160324C00054000 C 03/24/16 54.0 2.60 2.76
SBUX 160324C00054500 C 03/24/16 54.5 2.28 2.49
SBUX 160324C00055000 C 03/24/16 55.0 2.08 2.24
SBUX 160324C00055500 C 03/24/16 55.5 1.85 2.01
SBUX 160324C00056000 C 03/24/16 56.0 1.64 1.80
SBUX 160324C00056500 C 03/24/16 56.5 1.44 1.63
SBUX 160324C00057000 C 03/24/16 57.0 1.26 1.36
SBUX 160324C00057500 C 03/24/16 57.5 1.09 1.30
SBUX 160324C00058000 C 03/24/16 58.0 0.94 1.04
SBUX 160324C00058500 C 03/24/16 58.5 0.79 0.96
SBUX 160324C00059000 C 03/24/16 59.0 0.68 0.81
SBUX 160324C00059500 C 03/24/16 59.5 0.57 0.68
SBUX 160324C00060000 C 03/24/16 60.0 0.46 0.59
SBUX 160324C00060500 C 03/24/16 60.5 0.42 0.50
SBUX 160324C00061000 C 03/24/16 61.0 0.31 0.47
SBUX 160324C00061500 C 03/24/16 61.5 0.22 0.40
SBUX 160324C00062000 C 03/24/16 62.0 0.18 0.34
SBUX 160324C00062500 C 03/24/16 62.5 0.15 0.28
SBUX 160324C00063000 C 03/24/16 63.0 0.12 0.24
SBUX 160324C00063500 C 03/24/16 63.5 0.10 0.20
SBUX 160324C00064000 C 03/24/16 64.0 0.08 0.17
SBUX 160324C00064500 C 03/24/16 64.5 0.07 0.14
SBUX 160324C00065000 C 03/24/16 65.0 0.05 0.12
SBUX 160324C00065500 C 03/24/16 65.5 0.04 0.11
SBUX 160324C00066000 C 03/24/16 66.0 0.02 0.09
SBUX 160324C00066500 C 03/24/16 66.5 0.00 0.08
SBUX 160324C00067000 C 03/24/16 67.0 0.00 0.07
SBUX 160324C00068000 C 03/24/16 68.0 0.00 0.05
SBUX 160324C00069000 C 03/24/16 69.0 0.00 0.04
SBUX 160324C00070000 C 03/24/16 70.0 0.00 0.04
SBUX 160324P00040000 P 03/24/16 40.0 0.13 0.28
SBUX 160324P00045000 P 03/24/16 45.0 0.37 0.52
SBUX 160324P00050000 P 03/24/16 50.0 1.09 1.21
SBUX 160324P00051000 P 03/24/16 51.0 1.36 1.45
SBUX 160324P00052000 P 03/24/16 52.0 1.62 1.78
SBUX 160324P00052500 P 03/24/16 52.5 1.78 1.97
SBUX 160324P00053000 P 03/24/16 53.0 1.96 2.13
SBUX 160324P00053500 P 03/24/16 53.5 2.16 2.37
SBUX 160324P00054000 P 03/24/16 54.0 2.40 2.56
SBUX 160324P00054500 P 03/24/16 54.5 2.61 2.85
SBUX 160324P00055000 P 03/24/16 55.0 2.85 3.10
SBUX 160324P00055500 P 03/24/16 55.5 3.15 3.35
SBUX 160324P00056000 P 03/24/16 56.0 3.40 3.65
SBUX 160324P00056500 P 03/24/16 56.5 3.70 3.95
SBUX 160324P00057000 P 03/24/16 57.0 4.05 4.25
SBUX 160324P00057500 P 03/24/16 57.5 4.30 4.65
SBUX 160324P00058000 P 03/24/16 58.0 4.65 5.00
SBUX 160324P00058500 P 03/24/16 58.5 5.00 5.35
SBUX 160324P00059000 P 03/24/16 59.0 5.40 5.75
SBUX 160324P00059500 P 03/24/16 59.5 5.80 6.15
SBUX 160324P00060000 P 03/24/16 60.0 6.25 6.55
SBUX 160324P00060500 P 03/24/16 60.5 6.45 6.95
SBUX 160324P00061000 P 03/24/16 61.0 6.75 7.45
SBUX 160324P00061500 P 03/24/16 61.5 7.10 9.80
SBUX 160324P00062000 P 03/24/16 62.0 7.50 9.80
SBUX 160324P00062500 P 03/24/16 62.5 7.60 10.50
SBUX 160324P00063000 P 03/24/16 63.0 8.25 11.20
SBUX 160324P00063500 P 03/24/16 63.5 9.15 10.20
SBUX 160324P00064000 P 03/24/16 64.0 8.95 12.00
SBUX 160324P00064500 P 03/24/16 64.5 9.60 11.25
SBUX 160324P00065000 P 03/24/16 65.0 9.95 11.50
SBUX 160324P00065500 P 03/24/16 65.5 10.05 12.00
SBUX 160324P00066000 P 03/24/16 66.0 10.35 12.60
SBUX 160324P00066500 P 03/24/16 66.5 10.95 14.55
SBUX 160324P00067000 P 03/24/16 67.0 11.20 14.95
SBUX 160324P00068000 P 03/24/16 68.0 12.15 16.25
SBUX 160324P00069000 P 03/24/16 69.0 13.20 17.00
SBUX 160324P00070000 P 03/24/16 70.0 13.90 18.15
SBUX 160415C00030000 C 04/15/16 30.0 22.40 25.40
SBUX 160415C00035000 C 04/15/16 35.0 17.40 20.20
SBUX 160415C00040000 C 04/15/16 40.0 12.75 15.05
SBUX 160415C00045000 C 04/15/16 45.0 9.45 10.25
SBUX 160415C00050000 C 04/15/16 50.0 5.55 5.90
SBUX 160415C00052500 C 04/15/16 52.5 3.90 4.05
SBUX 160415C00055000 C 04/15/16 55.0 2.54 2.62
SBUX 160415C00057500 C 04/15/16 57.5 1.48 1.55
SBUX 160415C00060000 C 04/15/16 60.0 0.77 0.86
SBUX 160415C00062500 C 04/15/16 62.5 0.37 0.45
SBUX 160415C00065000 C 04/15/16 65.0 0.16 0.22
SBUX 160415C00067500 C 04/15/16 67.5 0.07 0.11
SBUX 160415C00070000 C 04/15/16 70.0 0.03 0.05
SBUX 160415C00072500 C 04/15/16 72.5 0.00 0.04
SBUX 160415C00075000 C 04/15/16 75.0 0.00 0.03
SBUX 160415C00080000 C 04/15/16 80.0 0.00 0.03
SBUX 160415P00030000 P 04/15/16 30.0 0.02 0.10
SBUX 160415P00035000 P 04/15/16 35.0 0.10 0.14
SBUX 160415P00040000 P 04/15/16 40.0 0.23 0.29
SBUX 160415P00045000 P 04/15/16 45.0 0.58 0.66
SBUX 160415P00050000 P 04/15/16 50.0 1.44 1.53
SBUX 160415P00052500 P 04/15/16 52.5 2.22 2.35
SBUX 160415P00055000 P 04/15/16 55.0 3.30 3.45
SBUX 160415P00057500 P 04/15/16 57.5 4.75 4.95
SBUX 160415P00060000 P 04/15/16 60.0 6.50 6.80
SBUX 160415P00062500 P 04/15/16 62.5 8.15 10.10
SBUX 160415P00065000 P 04/15/16 65.0 10.40 12.75
SBUX 160415P00067500 P 04/15/16 67.5 12.75 15.25
SBUX 160415P00070000 P 04/15/16 70.0 14.75 17.95
SBUX 160415P00072500 P 04/15/16 72.5 16.85 20.50
SBUX 160415P00075000 P 04/15/16 75.0 18.85 22.95
SBUX 160415P00080000 P 04/15/16 80.0 24.05 27.95
SBUX 160617C00030000 C 06/17/16 30.0 22.15 25.90
SBUX 160617C00035000 C 06/17/16 35.0 17.30 20.65
SBUX 160617C00040000 C 06/17/16 40.0 13.20 15.25
SBUX 160617C00045000 C 06/17/16 45.0 10.15 10.60
SBUX 160617C00050000 C 06/17/16 50.0 6.35 6.80
SBUX 160617C00052500 C 06/17/16 52.5 4.80 5.00
SBUX 160617C00055000 C 06/17/16 55.0 3.45 3.60
SBUX 160617C00057500 C 06/17/16 57.5 2.38 2.49
SBUX 160617C00060000 C 06/17/16 60.0 1.54 1.65
SBUX 160617C00062500 C 06/17/16 62.5 0.95 1.05
SBUX 160617C00065000 C 06/17/16 65.0 0.55 0.63
SBUX 160617C00067500 C 06/17/16 67.5 0.29 0.39
SBUX 160617C00070000 C 06/17/16 70.0 0.16 0.23
SBUX 160617C00072500 C 06/17/16 72.5 0.07 0.13
SBUX 160617C00075000 C 06/17/16 75.0 0.01 0.08
SBUX 160617C00080000 C 06/17/16 80.0 0.00 0.05
SBUX 160617P00030000 P 06/17/16 30.0 0.11 0.19
SBUX 160617P00035000 P 06/17/16 35.0 0.26 0.34
SBUX 160617P00040000 P 06/17/16 40.0 0.57 0.66
SBUX 160617P00045000 P 06/17/16 45.0 1.20 1.33
SBUX 160617P00050000 P 06/17/16 50.0 2.38 2.49
SBUX 160617P00052500 P 06/17/16 52.5 3.30 3.40
SBUX 160617P00055000 P 06/17/16 55.0 4.35 4.55
SBUX 160617P00057500 P 06/17/16 57.5 5.75 6.00
SBUX 160617P00060000 P 06/17/16 60.0 7.40 7.60
SBUX 160617P00062500 P 06/17/16 62.5 9.25 9.60
SBUX 160617P00065000 P 06/17/16 65.0 11.00 13.00
SBUX 160617P00067500 P 06/17/16 67.5 13.15 15.55
SBUX 160617P00070000 P 06/17/16 70.0 15.20 18.20
SBUX 160617P00072500 P 06/17/16 72.5 17.25 20.65
SBUX 160617P00075000 P 06/17/16 75.0 19.10 23.10
SBUX 160617P00080000 P 06/17/16 80.0 24.20 28.20
SBUX 160715C00030000 C 07/15/16 30.0 22.20 26.00
SBUX 160715C00035000 C 07/15/16 35.0 17.70 20.35
SBUX 160715C00040000 C 07/15/16 40.0 13.45 15.45
SBUX 160715C00045000 C 07/15/16 45.0 10.40 10.85
SBUX 160715C00050000 C 07/15/16 50.0 6.70 7.10
SBUX 160715C00052500 C 07/15/16 52.5 5.15 5.35
SBUX 160715C00055000 C 07/15/16 55.0 3.80 3.95
SBUX 160715C00057500 C 07/15/16 57.5 2.69 2.83
SBUX 160715C00060000 C 07/15/16 60.0 1.81 1.95
SBUX 160715C00062500 C 07/15/16 62.5 1.18 1.31
SBUX 160715C00065000 C 07/15/16 65.0 0.74 0.83
SBUX 160715C00067500 C 07/15/16 67.5 0.44 0.52
SBUX 160715C00070000 C 07/15/16 70.0 0.23 0.32
SBUX 160715C00072500 C 07/15/16 72.5 0.11 0.19
SBUX 160715C00075000 C 07/15/16 75.0 0.03 0.12
SBUX 160715C00080000 C 07/15/16 80.0 0.00 0.06
SBUX 160715C00085000 C 07/15/16 85.0 0.00 0.04
SBUX 160715C00090000 C 07/15/16 90.0 0.00 0.03
SBUX 160715P00030000 P 07/15/16 30.0 0.15 0.24
SBUX 160715P00035000 P 07/15/16 35.0 0.34 0.43
SBUX 160715P00040000 P 07/15/16 40.0 0.71 0.80
SBUX 160715P00045000 P 07/15/16 45.0 1.40 1.49
SBUX 160715P00050000 P 07/15/16 50.0 2.65 2.76
SBUX 160715P00052500 P 07/15/16 52.5 3.55 3.75
SBUX 160715P00055000 P 07/15/16 55.0 4.70 4.90
SBUX 160715P00057500 P 07/15/16 57.5 6.05 6.30
SBUX 160715P00060000 P 07/15/16 60.0 7.65 7.90
SBUX 160715P00062500 P 07/15/16 62.5 9.55 9.75
SBUX 160715P00065000 P 07/15/16 65.0 11.25 13.10
SBUX 160715P00067500 P 07/15/16 67.5 13.30 15.50
SBUX 160715P00070000 P 07/15/16 70.0 15.30 17.95
SBUX 160715P00072500 P 07/15/16 72.5 17.60 20.75
SBUX 160715P00075000 P 07/15/16 75.0 19.40 23.20
SBUX 160715P00080000 P 07/15/16 80.0 23.95 28.20
SBUX 160715P00085000 P 07/15/16 85.0 28.55 33.20
SBUX 160715P00090000 P 07/15/16 90.0 33.60 38.25
SBUX 170120C00020000 C 01/20/17 20.0 32.00 36.40
SBUX 170120C00022500 C 01/20/17 22.5 29.55 33.95
SBUX 170120C00025000 C 01/20/17 25.0 27.20 30.80
SBUX 170120C00027500 C 01/20/17 27.5 24.70 28.10
SBUX 170120C00030000 C 01/20/17 30.0 23.45 25.55
SBUX 170120C00032500 C 01/20/17 32.5 20.95 23.25
SBUX 170120C00033750 C 01/20/17 33.8 19.70 22.05
SBUX 170120C00035000 C 01/20/17 35.0 19.40 20.80
SBUX 170120C00036250 C 01/20/17 36.3 18.55 19.60
SBUX 170120C00037500 C 01/20/17 37.5 16.30 18.30
SBUX 170120C00038750 C 01/20/17 38.8 15.30 17.35
SBUX 170120C00040000 C 01/20/17 40.0 15.15 16.15
SBUX 170120C00041250 C 01/20/17 41.3 14.60 14.90
SBUX 170120C00042500 C 01/20/17 42.5 13.60 13.90
SBUX 170120C00043750 C 01/20/17 43.8 12.65 12.95
SBUX 170120C00045000 C 01/20/17 45.0 11.80 12.05
SBUX 170120C00046250 C 01/20/17 46.3 10.85 11.15
SBUX 170120C00047500 C 01/20/17 47.5 10.00 10.30
SBUX 170120C00048750 C 01/20/17 48.8 9.20 9.45
SBUX 170120C00050000 C 01/20/17 50.0 8.45 8.65
SBUX 170120C00052500 C 01/20/17 52.5 7.00 7.20
SBUX 170120C00055000 C 01/20/17 55.0 5.75 5.90
SBUX 170120C00057500 C 01/20/17 57.5 4.60 4.80
SBUX 170120C00060000 C 01/20/17 60.0 3.65 3.80
SBUX 170120C00062500 C 01/20/17 62.5 2.86 3.05
SBUX 170120C00065000 C 01/20/17 65.0 2.20 2.33
SBUX 170120C00067500 C 01/20/17 67.5 1.67 1.76
SBUX 170120C00070000 C 01/20/17 70.0 1.24 1.33
SBUX 170120C00072500 C 01/20/17 72.5 0.91 1.01
SBUX 170120C00075000 C 01/20/17 75.0 0.69 0.74
SBUX 170120C00080000 C 01/20/17 80.0 0.34 0.43
SBUX 170120C00085000 C 01/20/17 85.0 0.15 0.22
SBUX 170120C00090000 C 01/20/17 90.0 0.07 0.13
SBUX 170120P00020000 P 01/20/17 20.0 0.17 0.24
SBUX 170120P00022500 P 01/20/17 22.5 0.24 0.34
SBUX 170120P00025000 P 01/20/17 25.0 0.33 0.43
SBUX 170120P00027500 P 01/20/17 27.5 0.45 0.55
SBUX 170120P00030000 P 01/20/17 30.0 0.61 0.71
SBUX 170120P00032500 P 01/20/17 32.5 0.80 0.87
SBUX 170120P00033750 P 01/20/17 33.8 0.91 0.99
SBUX 170120P00035000 P 01/20/17 35.0 1.05 1.13
SBUX 170120P00036250 P 01/20/17 36.3 1.20 1.28
SBUX 170120P00037500 P 01/20/17 37.5 1.38 1.46
SBUX 170120P00038750 P 01/20/17 38.8 1.56 1.64
SBUX 170120P00040000 P 01/20/17 40.0 1.77 1.88
SBUX 170120P00041250 P 01/20/17 41.3 1.98 2.10
SBUX 170120P00042500 P 01/20/17 42.5 2.25 2.37
SBUX 170120P00043750 P 01/20/17 43.8 2.56 2.65
SBUX 170120P00045000 P 01/20/17 45.0 2.86 2.98
SBUX 170120P00046250 P 01/20/17 46.3 3.20 3.40
SBUX 170120P00047500 P 01/20/17 47.5 3.60 3.80
SBUX 170120P00048750 P 01/20/17 48.8 4.00 4.20
SBUX 170120P00050000 P 01/20/17 50.0 4.45 4.65
SBUX 170120P00052500 P 01/20/17 52.5 5.50 5.70
SBUX 170120P00055000 P 01/20/17 55.0 6.70 6.95
SBUX 170120P00057500 P 01/20/17 57.5 8.05 8.30
SBUX 170120P00060000 P 01/20/17 60.0 9.55 9.85
SBUX 170120P00062500 P 01/20/17 62.5 11.25 11.50
SBUX 170120P00065000 P 01/20/17 65.0 13.05 13.35
SBUX 170120P00067500 P 01/20/17 67.5 15.00 15.30
SBUX 170120P00070000 P 01/20/17 70.0 17.10 17.40
SBUX 170120P00072500 P 01/20/17 72.5 19.10 19.55
SBUX 170120P00075000 P 01/20/17 75.0 21.50 21.80
SBUX 170120P00080000 P 01/20/17 80.0 25.35 28.50
SBUX 170120P00085000 P 01/20/17 85.0 28.85 33.35
SBUX 170120P00090000 P 01/20/17 90.0 33.50 38.20
SBUX 180119C00030000 C 01/19/18 30.0 24.00 27.05
SBUX 180119C00035000 C 01/19/18 35.0 19.35 21.90
SBUX 180119C00040000 C 01/19/18 40.0 16.65 17.45
SBUX 180119C00045000 C 01/19/18 45.0 13.40 14.20
SBUX 180119C00050000 C 01/19/18 50.0 10.50 11.45
SBUX 180119C00052500 C 01/19/18 52.5 8.90 10.05
SBUX 180119C00055000 C 01/19/18 55.0 8.00 8.60
SBUX 180119C00057500 C 01/19/18 57.5 6.90 7.55
SBUX 180119C00060000 C 01/19/18 60.0 5.80 6.65
SBUX 180119C00062500 C 01/19/18 62.5 4.80 5.85
SBUX 180119C00065000 C 01/19/18 65.0 4.20 4.70
SBUX 180119C00067500 C 01/19/18 67.5 3.65 4.00
SBUX 180119C00070000 C 01/19/18 70.0 3.15 3.50
SBUX 180119C00072500 C 01/19/18 72.5 2.63 2.98
SBUX 180119C00075000 C 01/19/18 75.0 2.22 2.45
SBUX 180119C00080000 C 01/19/18 80.0 1.52 1.74
SBUX 180119C00085000 C 01/19/18 85.0 0.96 1.28
SBUX 180119C00090000 C 01/19/18 90.0 0.63 0.93
SBUX 180119C00095000 C 01/19/18 95.0 0.39 0.70
SBUX 180119P00030000 P 01/19/18 30.0 1.50 1.80
SBUX 180119P00035000 P 01/19/18 35.0 2.32 2.60
SBUX 180119P00040000 P 01/19/18 40.0 3.45 3.70
SBUX 180119P00045000 P 01/19/18 45.0 5.05 5.20
SBUX 180119P00050000 P 01/19/18 50.0 6.95 7.40
SBUX 180119P00052500 P 01/19/18 52.5 8.05 8.60
SBUX 180119P00055000 P 01/19/18 55.0 9.15 10.05
SBUX 180119P00057500 P 01/19/18 57.5 10.50 11.50
SBUX 180119P00060000 P 01/19/18 60.0 11.95 13.05
SBUX 180119P00062500 P 01/19/18 62.5 13.50 14.70
SBUX 180119P00065000 P 01/19/18 65.0 15.15 16.45
SBUX 180119P00067500 P 01/19/18 67.5 16.95 18.25
SBUX 180119P00070000 P 01/19/18 70.0 18.80 20.15
SBUX 180119P00072500 P 01/19/18 72.5 20.60 22.05
SBUX 180119P00075000 P 01/19/18 75.0 22.70 24.15
SBUX 180119P00080000 P 01/19/18 80.0 26.95 28.30
SBUX 180119P00085000 P 01/19/18 85.0 31.35 32.70
SBUX 180119P00090000 P 01/19/18 90.0 35.50 37.70
SBUX 180119P00095000 P 01/19/18 95.0 39.35 43.60

OPRA data is delayed 15 minutes.