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 (2015-08-28)Premium Content

Starbucks Corporation (SBUX)
As of Sep 2 2015 2:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SBUX 150904C00043000 C 09/04/15 43.0 10.70 12.15
SBUX 150904C00044000 C 09/04/15 44.0 9.90 11.10
SBUX 150904C00045000 C 09/04/15 45.0 8.90 10.10
SBUX 150904C00045500 C 09/04/15 45.5 8.45 9.60
SBUX 150904C00046000 C 09/04/15 46.0 7.95 9.10
SBUX 150904C00046500 C 09/04/15 46.5 7.20 8.60
SBUX 150904C00047000 C 09/04/15 47.0 6.90 8.10
SBUX 150904C00047500 C 09/04/15 47.5 6.40 7.60
SBUX 150904C00048000 C 09/04/15 48.0 5.90 7.10
SBUX 150904C00048500 C 09/04/15 48.5 5.45 6.60
SBUX 150904C00049000 C 09/04/15 49.0 5.05 6.10
SBUX 150904C00049500 C 09/04/15 49.5 4.60 5.60
SBUX 150904C00050000 C 09/04/15 50.0 4.10 5.10
SBUX 150904C00050500 C 09/04/15 50.5 3.60 4.60
SBUX 150904C00051000 C 09/04/15 51.0 3.10 4.10
SBUX 150904C00051500 C 09/04/15 51.5 2.65 3.60
SBUX 150904C00052000 C 09/04/15 52.0 2.46 3.15
SBUX 150904C00052500 C 09/04/15 52.5 2.01 2.61
SBUX 150904C00053000 C 09/04/15 53.0 2.08 2.15
SBUX 150904C00053500 C 09/04/15 53.5 1.53 1.75
SBUX 150904C00054000 C 09/04/15 54.0 1.22 1.30
SBUX 150904C00054500 C 09/04/15 54.5 0.88 0.93
SBUX 150904C00055000 C 09/04/15 55.0 0.58 0.62
SBUX 150904C00055500 C 09/04/15 55.5 0.35 0.38
SBUX 150904C00056000 C 09/04/15 56.0 0.18 0.20
SBUX 150904C00056500 C 09/04/15 56.5 0.07 0.11
SBUX 150904C00057000 C 09/04/15 57.0 0.02 0.10
SBUX 150904C00057500 C 09/04/15 57.5 0.01 0.04
SBUX 150904C00058000 C 09/04/15 58.0 0.01 0.12
SBUX 150904C00058500 C 09/04/15 58.5 0.00 0.01
SBUX 150904C00059000 C 09/04/15 59.0 0.00 0.02
SBUX 150904C00059500 C 09/04/15 59.5 0.00 0.13
SBUX 150904C00060000 C 09/04/15 60.0 0.00 0.10
SBUX 150904C00060500 C 09/04/15 60.5 0.00 0.16
SBUX 150904C00061000 C 09/04/15 61.0 0.00 0.10
SBUX 150904C00061500 C 09/04/15 61.5 0.00 0.15
SBUX 150904C00062000 C 09/04/15 62.0 0.00 0.15
SBUX 150904C00062500 C 09/04/15 62.5 0.00 0.15
SBUX 150904C00063000 C 09/04/15 63.0 0.00 0.15
SBUX 150904C00063500 C 09/04/15 63.5 0.00 0.15
SBUX 150904C00064000 C 09/04/15 64.0 0.00 0.13
SBUX 150904C00064500 C 09/04/15 64.5 0.00 0.13
SBUX 150904C00065000 C 09/04/15 65.0 0.00 0.14
SBUX 150904C00065500 C 09/04/15 65.5 0.00 0.13
SBUX 150904C00066000 C 09/04/15 66.0 0.00 0.13
SBUX 150904C00067000 C 09/04/15 67.0 0.00 0.23
SBUX 150904C00070000 C 09/04/15 70.0 0.00 0.16
SBUX 150904C00072500 C 09/04/15 72.5 0.00 0.16
SBUX 150904C00075000 C 09/04/15 75.0 0.00 0.16
SBUX 150904C00080000 C 09/04/15 80.0 0.00 0.13
SBUX 150904P00043000 P 09/04/15 43.0 0.00 0.13
SBUX 150904P00044000 P 09/04/15 44.0 0.00 0.23
SBUX 150904P00045000 P 09/04/15 45.0 0.00 0.13
SBUX 150904P00045500 P 09/04/15 45.5 0.00 0.13
SBUX 150904P00046000 P 09/04/15 46.0 0.00 0.03
SBUX 150904P00046500 P 09/04/15 46.5 0.01 0.02
SBUX 150904P00047000 P 09/04/15 47.0 0.01 0.13
SBUX 150904P00047500 P 09/04/15 47.5 0.01 0.05
SBUX 150904P00048000 P 09/04/15 48.0 0.02 0.03
SBUX 150904P00048500 P 09/04/15 48.5 0.02 0.03
SBUX 150904P00049000 P 09/04/15 49.0 0.02 0.04
SBUX 150904P00049500 P 09/04/15 49.5 0.03 0.05
SBUX 150904P00050000 P 09/04/15 50.0 0.05 0.08
SBUX 150904P00050500 P 09/04/15 50.5 0.04 0.18
SBUX 150904P00051000 P 09/04/15 51.0 0.05 0.19
SBUX 150904P00051500 P 09/04/15 51.5 0.06 0.21
SBUX 150904P00052000 P 09/04/15 52.0 0.09 0.27
SBUX 150904P00052500 P 09/04/15 52.5 0.11 0.30
SBUX 150904P00053000 P 09/04/15 53.0 0.15 0.19
SBUX 150904P00053500 P 09/04/15 53.5 0.21 0.27
SBUX 150904P00054000 P 09/04/15 54.0 0.30 0.36
SBUX 150904P00054500 P 09/04/15 54.5 0.44 0.62
SBUX 150904P00055000 P 09/04/15 55.0 0.62 0.68
SBUX 150904P00055500 P 09/04/15 55.5 0.89 1.01
SBUX 150904P00056000 P 09/04/15 56.0 1.21 1.35
SBUX 150904P00056500 P 09/04/15 56.5 1.56 1.75
SBUX 150904P00057000 P 09/04/15 57.0 1.98 2.27
SBUX 150904P00057500 P 09/04/15 57.5 2.47 2.75
SBUX 150904P00058000 P 09/04/15 58.0 2.94 3.25
SBUX 150904P00058500 P 09/04/15 58.5 3.45 3.75
SBUX 150904P00059000 P 09/04/15 59.0 3.95 4.25
SBUX 150904P00059500 P 09/04/15 59.5 4.40 4.75
SBUX 150904P00060000 P 09/04/15 60.0 4.95 5.45
SBUX 150904P00060500 P 09/04/15 60.5 5.45 5.75
SBUX 150904P00061000 P 09/04/15 61.0 5.95 6.25
SBUX 150904P00061500 P 09/04/15 61.5 6.45 6.80
SBUX 150904P00062000 P 09/04/15 62.0 6.25 7.30
SBUX 150904P00062500 P 09/04/15 62.5 6.90 7.80
SBUX 150904P00063000 P 09/04/15 63.0 7.95 8.30
SBUX 150904P00063500 P 09/04/15 63.5 8.35 8.80
SBUX 150904P00064000 P 09/04/15 64.0 8.30 9.45
SBUX 150904P00064500 P 09/04/15 64.5 9.45 9.85
SBUX 150904P00065000 P 09/04/15 65.0 8.50 10.30
SBUX 150904P00065500 P 09/04/15 65.5 10.05 10.80
SBUX 150904P00066000 P 09/04/15 66.0 10.55 11.30
SBUX 150904P00067000 P 09/04/15 67.0 11.55 12.30
SBUX 150904P00070000 P 09/04/15 70.0 14.55 15.35
SBUX 150904P00072500 P 09/04/15 72.5 17.05 17.85
SBUX 150904P00075000 P 09/04/15 75.0 19.50 20.30
SBUX 150904P00080000 P 09/04/15 80.0 24.45 25.30
SBUX 150911C00045000 C 09/11/15 45.0 8.95 10.35
SBUX 150911C00045500 C 09/11/15 45.5 8.45 9.65
SBUX 150911C00046000 C 09/11/15 46.0 7.95 9.15
SBUX 150911C00046500 C 09/11/15 46.5 7.45 8.65
SBUX 150911C00047000 C 09/11/15 47.0 6.95 8.15
SBUX 150911C00047500 C 09/11/15 47.5 6.30 7.65
SBUX 150911C00048000 C 09/11/15 48.0 6.00 7.15
SBUX 150911C00048500 C 09/11/15 48.5 5.35 6.70
SBUX 150911C00049000 C 09/11/15 49.0 5.05 6.20
SBUX 150911C00049500 C 09/11/15 49.5 4.75 5.70
SBUX 150911C00050000 C 09/11/15 50.0 4.25 5.25
SBUX 150911C00050500 C 09/11/15 50.5 3.80 4.75
SBUX 150911C00051000 C 09/11/15 51.0 3.35 4.30
SBUX 150911C00051500 C 09/11/15 51.5 3.55 3.85
SBUX 150911C00052000 C 09/11/15 52.0 3.10 3.40
SBUX 150911C00052500 C 09/11/15 52.5 2.70 2.93
SBUX 150911C00053000 C 09/11/15 53.0 2.40 2.48
SBUX 150911C00053500 C 09/11/15 53.5 2.00 2.10
SBUX 150911C00054000 C 09/11/15 54.0 1.68 1.72
SBUX 150911C00054500 C 09/11/15 54.5 1.29 1.39
SBUX 150911C00055000 C 09/11/15 55.0 1.00 1.10
SBUX 150911C00055500 C 09/11/15 55.5 0.76 0.84
SBUX 150911C00056000 C 09/11/15 56.0 0.54 0.62
SBUX 150911C00056500 C 09/11/15 56.5 0.38 0.42
SBUX 150911C00057000 C 09/11/15 57.0 0.24 0.30
SBUX 150911C00057500 C 09/11/15 57.5 0.15 0.19
SBUX 150911C00058000 C 09/11/15 58.0 0.08 0.13
SBUX 150911C00058500 C 09/11/15 58.5 0.05 0.08
SBUX 150911C00059000 C 09/11/15 59.0 0.02 0.13
SBUX 150911C00059500 C 09/11/15 59.5 0.01 0.13
SBUX 150911C00060000 C 09/11/15 60.0 0.00 0.10
SBUX 150911C00060500 C 09/11/15 60.5 0.00 0.13
SBUX 150911C00061000 C 09/11/15 61.0 0.00 0.13
SBUX 150911C00061500 C 09/11/15 61.5 0.00 0.13
SBUX 150911C00062000 C 09/11/15 62.0 0.00 0.13
SBUX 150911C00062500 C 09/11/15 62.5 0.00 0.13
SBUX 150911C00063000 C 09/11/15 63.0 0.00 0.11
SBUX 150911C00063500 C 09/11/15 63.5 0.00 0.11
SBUX 150911C00064000 C 09/11/15 64.0 0.00 0.11
SBUX 150911C00064500 C 09/11/15 64.5 0.00 0.11
SBUX 150911C00065000 C 09/11/15 65.0 0.00 0.11
SBUX 150911C00065500 C 09/11/15 65.5 0.00 0.11
SBUX 150911C00066000 C 09/11/15 66.0 0.00 0.11
SBUX 150911C00067000 C 09/11/15 67.0 0.00 0.17
SBUX 150911P00045000 P 09/11/15 45.0 0.02 0.16
SBUX 150911P00045500 P 09/11/15 45.5 0.03 0.24
SBUX 150911P00046000 P 09/11/15 46.0 0.03 0.23
SBUX 150911P00046500 P 09/11/15 46.5 0.04 0.25
SBUX 150911P00047000 P 09/11/15 47.0 0.04 0.14
SBUX 150911P00047500 P 09/11/15 47.5 0.05 0.16
SBUX 150911P00048000 P 09/11/15 48.0 0.07 0.18
SBUX 150911P00048500 P 09/11/15 48.5 0.10 0.20
SBUX 150911P00049000 P 09/11/15 49.0 0.09 0.24
SBUX 150911P00049500 P 09/11/15 49.5 0.13 0.28
SBUX 150911P00050000 P 09/11/15 50.0 0.17 0.33
SBUX 150911P00050500 P 09/11/15 50.5 0.19 0.32
SBUX 150911P00051000 P 09/11/15 51.0 0.21 0.32
SBUX 150911P00051500 P 09/11/15 51.5 0.27 0.35
SBUX 150911P00052000 P 09/11/15 52.0 0.33 0.40
SBUX 150911P00052500 P 09/11/15 52.5 0.40 0.46
SBUX 150911P00053000 P 09/11/15 53.0 0.48 0.65
SBUX 150911P00053500 P 09/11/15 53.5 0.59 0.77
SBUX 150911P00054000 P 09/11/15 54.0 0.70 0.80
SBUX 150911P00054500 P 09/11/15 54.5 0.88 1.13
SBUX 150911P00055000 P 09/11/15 55.0 1.08 1.20
SBUX 150911P00055500 P 09/11/15 55.5 1.31 1.49
SBUX 150911P00056000 P 09/11/15 56.0 1.60 1.75
SBUX 150911P00056500 P 09/11/15 56.5 1.92 2.05
SBUX 150911P00057000 P 09/11/15 57.0 2.28 2.45
SBUX 150911P00057500 P 09/11/15 57.5 2.62 2.95
SBUX 150911P00058000 P 09/11/15 58.0 3.05 3.45
SBUX 150911P00058500 P 09/11/15 58.5 3.50 3.95
SBUX 150911P00059000 P 09/11/15 59.0 3.95 4.45
SBUX 150911P00059500 P 09/11/15 59.5 4.45 4.95
SBUX 150911P00060000 P 09/11/15 60.0 4.95 5.45
SBUX 150911P00060500 P 09/11/15 60.5 5.45 5.95
SBUX 150911P00061000 P 09/11/15 61.0 5.90 6.45
SBUX 150911P00061500 P 09/11/15 61.5 6.40 6.95
SBUX 150911P00062000 P 09/11/15 62.0 6.90 7.45
SBUX 150911P00062500 P 09/11/15 62.5 7.40 7.95
SBUX 150911P00063000 P 09/11/15 63.0 7.85 8.45
SBUX 150911P00063500 P 09/11/15 63.5 7.85 9.05
SBUX 150911P00064000 P 09/11/15 64.0 8.85 9.45
SBUX 150911P00064500 P 09/11/15 64.5 8.55 10.10
SBUX 150911P00065000 P 09/11/15 65.0 9.85 10.50
SBUX 150911P00065500 P 09/11/15 65.5 10.05 11.15
SBUX 150911P00066000 P 09/11/15 66.0 10.55 11.65
SBUX 150911P00067000 P 09/11/15 67.0 11.55 12.50
SBUX 150918C00030000 C 09/18/15 30.0 23.30 25.45
SBUX 150918C00035000 C 09/18/15 35.0 18.60 20.20
SBUX 150918C00037500 C 09/18/15 37.5 16.05 17.60
SBUX 150918C00039000 C 09/18/15 39.0 14.55 16.10
SBUX 150918C00040000 C 09/18/15 40.0 13.65 15.10
SBUX 150918C00041000 C 09/18/15 41.0 12.65 14.10
SBUX 150918C00042000 C 09/18/15 42.0 11.70 13.15
SBUX 150918C00042500 C 09/18/15 42.5 11.20 12.65
SBUX 150918C00043000 C 09/18/15 43.0 10.75 12.15
SBUX 150918C00043500 C 09/18/15 43.5 10.25 11.65
SBUX 150918C00044000 C 09/18/15 44.0 9.95 11.35
SBUX 150918C00044500 C 09/18/15 44.5 9.45 10.65
SBUX 150918C00045000 C 09/18/15 45.0 8.95 10.15
SBUX 150918C00045500 C 09/18/15 45.5 8.50 9.70
SBUX 150918C00046000 C 09/18/15 46.0 8.00 9.20
SBUX 150918C00046500 C 09/18/15 46.5 7.50 8.70
SBUX 150918C00047000 C 09/18/15 47.0 7.05 8.20
SBUX 150918C00047500 C 09/18/15 47.5 6.60 7.75
SBUX 150918C00048000 C 09/18/15 48.0 6.05 7.25
SBUX 150918C00048500 C 09/18/15 48.5 5.60 6.80
SBUX 150918C00049000 C 09/18/15 49.0 5.15 6.30
SBUX 150918C00049500 C 09/18/15 49.5 5.30 5.85
SBUX 150918C00050000 C 09/18/15 50.0 4.75 5.35
SBUX 150918C00050500 C 09/18/15 50.5 4.65 4.95
SBUX 150918C00051000 C 09/18/15 51.0 4.20 4.50
SBUX 150918C00051500 C 09/18/15 51.5 3.80 4.00
SBUX 150918C00052000 C 09/18/15 52.0 3.40 3.60
SBUX 150918C00052500 C 09/18/15 52.5 3.00 3.20
SBUX 150918C00053000 C 09/18/15 53.0 2.71 2.79
SBUX 150918C00053500 C 09/18/15 53.5 2.35 2.43
SBUX 150918C00054000 C 09/18/15 54.0 2.02 2.08
SBUX 150918C00054500 C 09/18/15 54.5 1.72 1.76
SBUX 150918C00055000 C 09/18/15 55.0 1.44 1.46
SBUX 150918C00055500 C 09/18/15 55.5 1.17 1.20
SBUX 150918C00056000 C 09/18/15 56.0 0.93 0.96
SBUX 150918C00056500 C 09/18/15 56.5 0.73 0.76
SBUX 150918C00057000 C 09/18/15 57.0 0.56 0.58
SBUX 150918C00057500 C 09/18/15 57.5 0.42 0.44
SBUX 150918C00058000 C 09/18/15 58.0 0.30 0.33
SBUX 150918C00058500 C 09/18/15 58.5 0.22 0.24
SBUX 150918C00059000 C 09/18/15 59.0 0.15 0.18
SBUX 150918C00059500 C 09/18/15 59.5 0.07 0.13
SBUX 150918C00060000 C 09/18/15 60.0 0.07 0.08
SBUX 150918C00060500 C 09/18/15 60.5 0.03 0.10
SBUX 150918C00061000 C 09/18/15 61.0 0.02 0.09
SBUX 150918C00061500 C 09/18/15 61.5 0.01 0.08
SBUX 150918C00062000 C 09/18/15 62.0 0.00 0.08
SBUX 150918C00062500 C 09/18/15 62.5 0.00 0.04
SBUX 150918C00063000 C 09/18/15 63.0 0.00 0.08
SBUX 150918C00063500 C 09/18/15 63.5 0.00 0.08
SBUX 150918C00064000 C 09/18/15 64.0 0.00 0.07
SBUX 150918C00065000 C 09/18/15 65.0 0.00 0.05
SBUX 150918C00066000 C 09/18/15 66.0 0.00 0.07
SBUX 150918C00067000 C 09/18/15 67.0 0.00 0.07
SBUX 150918C00070000 C 09/18/15 70.0 0.00 0.07
SBUX 150918C00075000 C 09/18/15 75.0 0.00 0.07
SBUX 150918C00080000 C 09/18/15 80.0 0.00 0.06
SBUX 150918P00030000 P 09/18/15 30.0 0.00 0.07
SBUX 150918P00035000 P 09/18/15 35.0 0.00 0.08
SBUX 150918P00037500 P 09/18/15 37.5 0.01 0.09
SBUX 150918P00039000 P 09/18/15 39.0 0.01 0.10
SBUX 150918P00040000 P 09/18/15 40.0 0.01 0.11
SBUX 150918P00041000 P 09/18/15 41.0 0.02 0.11
SBUX 150918P00042000 P 09/18/15 42.0 0.06 0.12
SBUX 150918P00042500 P 09/18/15 42.5 0.03 0.12
SBUX 150918P00043000 P 09/18/15 43.0 0.03 0.13
SBUX 150918P00043500 P 09/18/15 43.5 0.03 0.13
SBUX 150918P00044000 P 09/18/15 44.0 0.03 0.13
SBUX 150918P00044500 P 09/18/15 44.5 0.06 0.13
SBUX 150918P00045000 P 09/18/15 45.0 0.07 0.14
SBUX 150918P00045500 P 09/18/15 45.5 0.09 0.13
SBUX 150918P00046000 P 09/18/15 46.0 0.11 0.13
SBUX 150918P00046500 P 09/18/15 46.5 0.11 0.19
SBUX 150918P00047000 P 09/18/15 47.0 0.14 0.16
SBUX 150918P00047500 P 09/18/15 47.5 0.16 0.18
SBUX 150918P00048000 P 09/18/15 48.0 0.18 0.21
SBUX 150918P00048500 P 09/18/15 48.5 0.20 0.24
SBUX 150918P00049000 P 09/18/15 49.0 0.22 0.29
SBUX 150918P00049500 P 09/18/15 49.5 0.26 0.30
SBUX 150918P00050000 P 09/18/15 50.0 0.31 0.33
SBUX 150918P00050500 P 09/18/15 50.5 0.35 0.39
SBUX 150918P00051000 P 09/18/15 51.0 0.41 0.44
SBUX 150918P00051500 P 09/18/15 51.5 0.48 0.51
SBUX 150918P00052000 P 09/18/15 52.0 0.56 0.60
SBUX 150918P00052500 P 09/18/15 52.5 0.67 0.70
SBUX 150918P00053000 P 09/18/15 53.0 0.78 0.81
SBUX 150918P00053500 P 09/18/15 53.5 0.91 0.95
SBUX 150918P00054000 P 09/18/15 54.0 1.07 1.11
SBUX 150918P00054500 P 09/18/15 54.5 1.26 1.28
SBUX 150918P00055000 P 09/18/15 55.0 1.47 1.50
SBUX 150918P00055500 P 09/18/15 55.5 1.69 1.74
SBUX 150918P00056000 P 09/18/15 56.0 1.96 2.07
SBUX 150918P00056500 P 09/18/15 56.5 2.25 2.40
SBUX 150918P00057000 P 09/18/15 57.0 2.57 2.65
SBUX 150918P00057500 P 09/18/15 57.5 2.93 3.10
SBUX 150918P00058000 P 09/18/15 58.0 3.30 3.50
SBUX 150918P00058500 P 09/18/15 58.5 3.65 4.10
SBUX 150918P00059000 P 09/18/15 59.0 4.10 4.60
SBUX 150918P00059500 P 09/18/15 59.5 4.55 5.05
SBUX 150918P00060000 P 09/18/15 60.0 5.00 5.35
SBUX 150918P00060500 P 09/18/15 60.5 5.45 6.05
SBUX 150918P00061000 P 09/18/15 61.0 5.95 6.55
SBUX 150918P00061500 P 09/18/15 61.5 6.45 7.05
SBUX 150918P00062000 P 09/18/15 62.0 6.95 7.90
SBUX 150918P00062500 P 09/18/15 62.5 7.45 8.05
SBUX 150918P00063000 P 09/18/15 63.0 7.90 8.55
SBUX 150918P00063500 P 09/18/15 63.5 8.35 9.30
SBUX 150918P00064000 P 09/18/15 64.0 8.40 10.75
SBUX 150918P00065000 P 09/18/15 65.0 9.35 10.55
SBUX 150918P00066000 P 09/18/15 66.0 10.50 11.45
SBUX 150918P00067000 P 09/18/15 67.0 11.55 12.50
SBUX 150918P00070000 P 09/18/15 70.0 14.00 15.50
SBUX 150918P00075000 P 09/18/15 75.0 19.50 20.50
SBUX 150918P00080000 P 09/18/15 80.0 24.35 25.50
SBUX 150925C00040000 C 09/25/15 40.0 13.65 15.40
SBUX 150925C00045000 C 09/25/15 45.0 9.05 10.25
SBUX 150925C00045500 C 09/25/15 45.5 8.55 9.75
SBUX 150925C00046000 C 09/25/15 46.0 8.10 9.25
SBUX 150925C00046500 C 09/25/15 46.5 7.60 8.80
SBUX 150925C00047000 C 09/25/15 47.0 7.15 8.30
SBUX 150925C00047500 C 09/25/15 47.5 6.70 7.85
SBUX 150925C00048000 C 09/25/15 48.0 6.20 7.35
SBUX 150925C00048500 C 09/25/15 48.5 5.70 6.90
SBUX 150925C00049000 C 09/25/15 49.0 5.40 6.50
SBUX 150925C00049500 C 09/25/15 49.5 5.35 6.00
SBUX 150925C00050000 C 09/25/15 50.0 5.25 5.55
SBUX 150925C00050500 C 09/25/15 50.5 4.85 5.05
SBUX 150925C00051000 C 09/25/15 51.0 4.40 4.65
SBUX 150925C00051500 C 09/25/15 51.5 4.00 4.20
SBUX 150925C00052000 C 09/25/15 52.0 3.60 3.80
SBUX 150925C00052500 C 09/25/15 52.5 3.25 3.45
SBUX 150925C00053000 C 09/25/15 53.0 2.94 3.05
SBUX 150925C00053500 C 09/25/15 53.5 2.60 2.67
SBUX 150925C00054000 C 09/25/15 54.0 2.30 2.36
SBUX 150925C00054500 C 09/25/15 54.5 1.97 2.04
SBUX 150925C00055000 C 09/25/15 55.0 1.69 1.74
SBUX 150925C00055500 C 09/25/15 55.5 1.43 1.47
SBUX 150925C00056000 C 09/25/15 56.0 1.18 1.23
SBUX 150925C00056500 C 09/25/15 56.5 0.96 1.01
SBUX 150925C00057000 C 09/25/15 57.0 0.78 0.82
SBUX 150925C00057500 C 09/25/15 57.5 0.61 0.66
SBUX 150925C00058000 C 09/25/15 58.0 0.48 0.52
SBUX 150925C00058500 C 09/25/15 58.5 0.35 0.42
SBUX 150925C00059000 C 09/25/15 59.0 0.26 0.33
SBUX 150925C00059500 C 09/25/15 59.5 0.19 0.26
SBUX 150925C00060000 C 09/25/15 60.0 0.09 0.29
SBUX 150925C00060500 C 09/25/15 60.5 0.05 0.27
SBUX 150925C00061000 C 09/25/15 61.0 0.06 0.13
SBUX 150925C00061500 C 09/25/15 61.5 0.03 0.25
SBUX 150925C00062000 C 09/25/15 62.0 0.03 0.13
SBUX 150925C00062500 C 09/25/15 62.5 0.02 0.13
SBUX 150925C00063000 C 09/25/15 63.0 0.01 0.20
SBUX 150925C00063500 C 09/25/15 63.5 0.01 0.22
SBUX 150925C00064000 C 09/25/15 64.0 0.00 0.13
SBUX 150925C00064500 C 09/25/15 64.5 0.00 0.23
SBUX 150925C00065000 C 09/25/15 65.0 0.00 0.12
SBUX 150925C00065500 C 09/25/15 65.5 0.00 0.23
SBUX 150925C00066000 C 09/25/15 66.0 0.00 0.23
SBUX 150925C00066500 C 09/25/15 66.5 0.00 0.18
SBUX 150925C00067000 C 09/25/15 67.0 0.00 0.18
SBUX 150925P00040000 P 09/25/15 40.0 0.02 0.10
SBUX 150925P00045000 P 09/25/15 45.0 0.12 0.26
SBUX 150925P00045500 P 09/25/15 45.5 0.14 0.32
SBUX 150925P00046000 P 09/25/15 46.0 0.16 0.32
SBUX 150925P00046500 P 09/25/15 46.5 0.20 0.35
SBUX 150925P00047000 P 09/25/15 47.0 0.22 0.44
SBUX 150925P00047500 P 09/25/15 47.5 0.25 0.38
SBUX 150925P00048000 P 09/25/15 48.0 0.28 0.35
SBUX 150925P00048500 P 09/25/15 48.5 0.31 0.36
SBUX 150925P00049000 P 09/25/15 49.0 0.35 0.40
SBUX 150925P00049500 P 09/25/15 49.5 0.40 0.46
SBUX 150925P00050000 P 09/25/15 50.0 0.46 0.48
SBUX 150925P00050500 P 09/25/15 50.5 0.52 0.55
SBUX 150925P00051000 P 09/25/15 51.0 0.60 0.63
SBUX 150925P00051500 P 09/25/15 51.5 0.67 0.72
SBUX 150925P00052000 P 09/25/15 52.0 0.77 0.82
SBUX 150925P00052500 P 09/25/15 52.5 0.90 0.93
SBUX 150925P00053000 P 09/25/15 53.0 1.03 1.06
SBUX 150925P00053500 P 09/25/15 53.5 1.16 1.22
SBUX 150925P00054000 P 09/25/15 54.0 1.34 1.37
SBUX 150925P00054500 P 09/25/15 54.5 1.53 1.56
SBUX 150925P00055000 P 09/25/15 55.0 1.73 1.78
SBUX 150925P00055500 P 09/25/15 55.5 1.95 2.03
SBUX 150925P00056000 P 09/25/15 56.0 2.20 2.29
SBUX 150925P00056500 P 09/25/15 56.5 2.48 2.57
SBUX 150925P00057000 P 09/25/15 57.0 2.80 2.93
SBUX 150925P00057500 P 09/25/15 57.5 3.10 3.35
SBUX 150925P00058000 P 09/25/15 58.0 3.45 3.60
SBUX 150925P00058500 P 09/25/15 58.5 3.80 4.50
SBUX 150925P00059000 P 09/25/15 59.0 4.20 4.95
SBUX 150925P00059500 P 09/25/15 59.5 4.65 5.40
SBUX 150925P00060000 P 09/25/15 60.0 5.10 5.70
SBUX 150925P00060500 P 09/25/15 60.5 5.55 6.30
SBUX 150925P00061000 P 09/25/15 61.0 6.00 6.80
SBUX 150925P00061500 P 09/25/15 61.5 6.50 7.60
SBUX 150925P00062000 P 09/25/15 62.0 6.95 7.85
SBUX 150925P00062500 P 09/25/15 62.5 7.40 8.30
SBUX 150925P00063000 P 09/25/15 63.0 7.95 8.90
SBUX 150925P00063500 P 09/25/15 63.5 8.45 9.40
SBUX 150925P00064000 P 09/25/15 64.0 8.80 9.80
SBUX 150925P00064500 P 09/25/15 64.5 9.20 10.40
SBUX 150925P00065000 P 09/25/15 65.0 9.85 10.55
SBUX 150925P00065500 P 09/25/15 65.5 10.05 11.05
SBUX 150925P00066000 P 09/25/15 66.0 10.55 11.60
SBUX 150925P00066500 P 09/25/15 66.5 11.05 12.10
SBUX 150925P00067000 P 09/25/15 67.0 11.60 12.60
SBUX 151002C00040000 C 10/02/15 40.0 13.25 15.25
SBUX 151002C00045000 C 10/02/15 45.0 9.20 10.30
SBUX 151002C00045500 C 10/02/15 45.5 9.05 9.85
SBUX 151002C00046000 C 10/02/15 46.0 8.25 9.35
SBUX 151002C00046500 C 10/02/15 46.5 8.10 8.90
SBUX 151002C00047000 C 10/02/15 47.0 7.10 8.40
SBUX 151002C00047500 C 10/02/15 47.5 7.15 7.95
SBUX 151002C00048000 C 10/02/15 48.0 6.35 7.45
SBUX 151002C00048500 C 10/02/15 48.5 5.90 7.00
SBUX 151002C00049000 C 10/02/15 49.0 5.45 6.55
SBUX 151002C00049500 C 10/02/15 49.5 5.05 6.15
SBUX 151002C00050000 C 10/02/15 50.0 5.10 5.70
SBUX 151002C00050500 C 10/02/15 50.5 4.60 5.25
SBUX 151002C00051000 C 10/02/15 51.0 4.35 4.85
SBUX 151002C00051500 C 10/02/15 51.5 3.75 4.45
SBUX 151002C00052000 C 10/02/15 52.0 3.65 4.05
SBUX 151002C00052500 C 10/02/15 52.5 3.55 3.65
SBUX 151002C00053000 C 10/02/15 53.0 3.15 3.30
SBUX 151002C00053500 C 10/02/15 53.5 2.80 2.95
SBUX 151002C00054000 C 10/02/15 54.0 2.48 2.60
SBUX 151002C00054500 C 10/02/15 54.5 2.22 2.26
SBUX 151002C00055000 C 10/02/15 55.0 1.93 1.98
SBUX 151002C00055500 C 10/02/15 55.5 1.63 1.71
SBUX 151002C00056000 C 10/02/15 56.0 1.42 1.46
SBUX 151002C00056500 C 10/02/15 56.5 1.16 1.24
SBUX 151002C00057000 C 10/02/15 57.0 0.98 1.04
SBUX 151002C00057500 C 10/02/15 57.5 0.83 0.86
SBUX 151002C00058000 C 10/02/15 58.0 0.65 0.71
SBUX 151002C00058500 C 10/02/15 58.5 0.53 0.57
SBUX 151002C00059000 C 10/02/15 59.0 0.41 0.48
SBUX 151002C00059500 C 10/02/15 59.5 0.31 0.38
SBUX 151002C00060000 C 10/02/15 60.0 0.18 0.32
SBUX 151002C00060500 C 10/02/15 60.5 0.12 0.29
SBUX 151002C00061000 C 10/02/15 61.0 0.10 0.23
SBUX 151002C00061500 C 10/02/15 61.5 0.05 0.27
SBUX 151002C00062000 C 10/02/15 62.0 0.02 0.25
SBUX 151002C00062500 C 10/02/15 62.5 0.03 0.15
SBUX 151002C00063000 C 10/02/15 63.0 0.02 0.13
SBUX 151002C00064000 C 10/02/15 64.0 0.01 0.13
SBUX 151002C00065000 C 10/02/15 65.0 0.01 0.10
SBUX 151002P00040000 P 10/02/15 40.0 0.06 0.19
SBUX 151002P00045000 P 10/02/15 45.0 0.19 0.36
SBUX 151002P00045500 P 10/02/15 45.5 0.22 0.39
SBUX 151002P00046000 P 10/02/15 46.0 0.25 0.36
SBUX 151002P00046500 P 10/02/15 46.5 0.27 0.34
SBUX 151002P00047000 P 10/02/15 47.0 0.30 0.39
SBUX 151002P00047500 P 10/02/15 47.5 0.34 0.40
SBUX 151002P00048000 P 10/02/15 48.0 0.37 0.42
SBUX 151002P00048500 P 10/02/15 48.5 0.42 0.50
SBUX 151002P00049000 P 10/02/15 49.0 0.47 0.50
SBUX 151002P00049500 P 10/02/15 49.5 0.53 0.57
SBUX 151002P00050000 P 10/02/15 50.0 0.59 0.64
SBUX 151002P00050500 P 10/02/15 50.5 0.67 0.71
SBUX 151002P00051000 P 10/02/15 51.0 0.75 0.80
SBUX 151002P00051500 P 10/02/15 51.5 0.87 0.90
SBUX 151002P00052000 P 10/02/15 52.0 0.97 1.02
SBUX 151002P00052500 P 10/02/15 52.5 1.10 1.14
SBUX 151002P00053000 P 10/02/15 53.0 1.23 1.28
SBUX 151002P00053500 P 10/02/15 53.5 1.39 1.44
SBUX 151002P00054000 P 10/02/15 54.0 1.56 1.61
SBUX 151002P00054500 P 10/02/15 54.5 1.73 1.82
SBUX 151002P00055000 P 10/02/15 55.0 1.93 2.04
SBUX 151002P00055500 P 10/02/15 55.5 2.17 2.37
SBUX 151002P00056000 P 10/02/15 56.0 2.42 2.75
SBUX 151002P00056500 P 10/02/15 56.5 2.68 3.20
SBUX 151002P00057000 P 10/02/15 57.0 2.97 4.10
SBUX 151002P00057500 P 10/02/15 57.5 3.30 3.80
SBUX 151002P00058000 P 10/02/15 58.0 3.65 4.25
SBUX 151002P00058500 P 10/02/15 58.5 4.00 4.65
SBUX 151002P00059000 P 10/02/15 59.0 4.40 4.90
SBUX 151002P00059500 P 10/02/15 59.5 4.80 5.40
SBUX 151002P00060000 P 10/02/15 60.0 5.20 5.85
SBUX 151002P00060500 P 10/02/15 60.5 5.65 6.35
SBUX 151002P00061000 P 10/02/15 61.0 6.05 6.80
SBUX 151002P00061500 P 10/02/15 61.5 6.50 7.40
SBUX 151002P00062000 P 10/02/15 62.0 7.00 7.85
SBUX 151002P00062500 P 10/02/15 62.5 7.45 8.30
SBUX 151002P00063000 P 10/02/15 63.0 7.95 8.85
SBUX 151002P00064000 P 10/02/15 64.0 8.95 9.50
SBUX 151002P00065000 P 10/02/15 65.0 9.85 10.85
SBUX 151009C00040000 C 10/09/15 40.0 13.70 15.55
SBUX 151009C00044000 C 10/09/15 44.0 10.95 11.35
SBUX 151009C00044500 C 10/09/15 44.5 10.45 10.90
SBUX 151009C00045000 C 10/09/15 45.0 10.00 10.40
SBUX 151009C00045500 C 10/09/15 45.5 9.50 9.95
SBUX 151009C00046000 C 10/09/15 46.0 9.05 9.45
SBUX 151009C00046500 C 10/09/15 46.5 8.60 9.00
SBUX 151009C00047000 C 10/09/15 47.0 8.10 8.50
SBUX 151009C00047500 C 10/09/15 47.5 7.65 8.05
SBUX 151009C00048000 C 10/09/15 48.0 7.20 7.60
SBUX 151009C00048500 C 10/09/15 48.5 6.75 7.15
SBUX 151009C00049000 C 10/09/15 49.0 6.30 6.75
SBUX 151009C00049500 C 10/09/15 49.5 5.85 6.30
SBUX 151009C00050000 C 10/09/15 50.0 5.45 5.90
SBUX 151009C00050500 C 10/09/15 50.5 5.05 5.45
SBUX 151009C00051000 C 10/09/15 51.0 4.65 5.05
SBUX 151009C00051500 C 10/09/15 51.5 4.25 4.65
SBUX 151009C00052000 C 10/09/15 52.0 3.85 4.25
SBUX 151009C00052500 C 10/09/15 52.5 3.50 3.90
SBUX 151009C00053000 C 10/09/15 53.0 3.15 3.50
SBUX 151009C00053500 C 10/09/15 53.5 2.80 3.20
SBUX 151009C00054000 C 10/09/15 54.0 2.62 2.83
SBUX 151009C00054500 C 10/09/15 54.5 2.40 2.49
SBUX 151009C00055000 C 10/09/15 55.0 2.12 2.21
SBUX 151009C00055500 C 10/09/15 55.5 1.74 1.96
SBUX 151009C00056000 C 10/09/15 56.0 1.62 1.69
SBUX 151009C00056500 C 10/09/15 56.5 1.34 1.48
SBUX 151009C00057000 C 10/09/15 57.0 1.10 1.27
SBUX 151009C00057500 C 10/09/15 57.5 0.98 1.09
SBUX 151009C00058000 C 10/09/15 58.0 0.71 0.92
SBUX 151009C00058500 C 10/09/15 58.5 0.62 0.76
SBUX 151009C00059000 C 10/09/15 59.0 0.55 0.63
SBUX 151009C00059500 C 10/09/15 59.5 0.46 0.53
SBUX 151009C00060000 C 10/09/15 60.0 0.37 0.43
SBUX 151009C00060500 C 10/09/15 60.5 0.22 0.37
SBUX 151009C00061000 C 10/09/15 61.0 0.17 0.32
SBUX 151009C00061500 C 10/09/15 61.5 0.13 0.28
SBUX 151009C00062000 C 10/09/15 62.0 0.10 0.23
SBUX 151009C00063000 C 10/09/15 63.0 0.06 0.16
SBUX 151009C00064000 C 10/09/15 64.0 0.03 0.11
SBUX 151009C00065000 C 10/09/15 65.0 0.02 0.07
SBUX 151009P00040000 P 10/09/15 40.0 0.09 0.20
SBUX 151009P00044000 P 10/09/15 44.0 0.18 0.35
SBUX 151009P00044500 P 10/09/15 44.5 0.22 0.38
SBUX 151009P00045000 P 10/09/15 45.0 0.23 0.41
SBUX 151009P00045500 P 10/09/15 45.5 0.27 0.44
SBUX 151009P00046000 P 10/09/15 46.0 0.30 0.48
SBUX 151009P00046500 P 10/09/15 46.5 0.34 0.52
SBUX 151009P00047000 P 10/09/15 47.0 0.38 0.53
SBUX 151009P00047500 P 10/09/15 47.5 0.43 0.55
SBUX 151009P00048000 P 10/09/15 48.0 0.47 0.60
SBUX 151009P00048500 P 10/09/15 48.5 0.52 0.62
SBUX 151009P00049000 P 10/09/15 49.0 0.59 0.68
SBUX 151009P00049500 P 10/09/15 49.5 0.66 0.72
SBUX 151009P00050000 P 10/09/15 50.0 0.73 0.78
SBUX 151009P00050500 P 10/09/15 50.5 0.82 0.86
SBUX 151009P00051000 P 10/09/15 51.0 0.92 0.95
SBUX 151009P00051500 P 10/09/15 51.5 1.02 1.06
SBUX 151009P00052000 P 10/09/15 52.0 1.13 1.19
SBUX 151009P00052500 P 10/09/15 52.5 1.26 1.32
SBUX 151009P00053000 P 10/09/15 53.0 1.41 1.53
SBUX 151009P00053500 P 10/09/15 53.5 1.57 1.62
SBUX 151009P00054000 P 10/09/15 54.0 1.74 1.88
SBUX 151009P00054500 P 10/09/15 54.5 1.94 2.02
SBUX 151009P00055000 P 10/09/15 55.0 2.16 2.23
SBUX 151009P00055500 P 10/09/15 55.5 2.38 2.71
SBUX 151009P00056000 P 10/09/15 56.0 2.63 2.99
SBUX 151009P00056500 P 10/09/15 56.5 2.90 3.25
SBUX 151009P00057000 P 10/09/15 57.0 3.15 3.55
SBUX 151009P00057500 P 10/09/15 57.5 3.45 3.80
SBUX 151009P00058000 P 10/09/15 58.0 3.80 4.25
SBUX 151009P00058500 P 10/09/15 58.5 4.15 4.55
SBUX 151009P00059000 P 10/09/15 59.0 4.55 4.95
SBUX 151009P00059500 P 10/09/15 59.5 4.90 5.30
SBUX 151009P00060000 P 10/09/15 60.0 5.30 5.70
SBUX 151009P00060500 P 10/09/15 60.5 5.75 6.15
SBUX 151009P00061000 P 10/09/15 61.0 6.20 6.55
SBUX 151009P00061500 P 10/09/15 61.5 6.60 7.00
SBUX 151009P00062000 P 10/09/15 62.0 7.05 7.45
SBUX 151009P00063000 P 10/09/15 63.0 8.00 8.80
SBUX 151009P00064000 P 10/09/15 64.0 8.75 10.00
SBUX 151009P00065000 P 10/09/15 65.0 9.55 10.80
SBUX 151016C00032500 C 10/16/15 32.5 21.00 22.85
SBUX 151016C00034000 C 10/16/15 34.0 19.65 21.25
SBUX 151016C00035000 C 10/16/15 35.0 18.65 20.40
SBUX 151016C00036000 C 10/16/15 36.0 17.65 19.25
SBUX 151016C00037500 C 10/16/15 37.5 16.20 17.70
SBUX 151016C00039000 C 10/16/15 39.0 14.70 16.25
SBUX 151016C00040000 C 10/16/15 40.0 13.85 16.00
SBUX 151016C00041000 C 10/16/15 41.0 12.85 14.30
SBUX 151016C00042500 C 10/16/15 42.5 11.45 12.80
SBUX 151016C00043750 C 10/16/15 43.8 10.30 11.60
SBUX 151016C00045000 C 10/16/15 45.0 9.50 10.50
SBUX 151016C00046250 C 10/16/15 46.3 8.10 9.25
SBUX 151016C00047500 C 10/16/15 47.5 7.75 8.15
SBUX 151016C00048750 C 10/16/15 48.8 6.65 7.05
SBUX 151016C00050000 C 10/16/15 50.0 5.65 5.95
SBUX 151016C00052500 C 10/16/15 52.5 3.85 4.05
SBUX 151016C00055000 C 10/16/15 55.0 2.33 2.39
SBUX 151016C00057500 C 10/16/15 57.5 1.18 1.23
SBUX 151016C00060000 C 10/16/15 60.0 0.51 0.53
SBUX 151016C00062500 C 10/16/15 62.5 0.18 0.21
SBUX 151016C00065000 C 10/16/15 65.0 0.04 0.12
SBUX 151016C00070000 C 10/16/15 70.0 0.00 0.04
SBUX 151016C00075000 C 10/16/15 75.0 0.00 0.03
SBUX 151016C00080000 C 10/16/15 80.0 0.00 0.03
SBUX 151016P00032500 P 10/16/15 32.5 0.04 0.07
SBUX 151016P00034000 P 10/16/15 34.0 0.06 0.10
SBUX 151016P00035000 P 10/16/15 35.0 0.05 0.10
SBUX 151016P00036000 P 10/16/15 36.0 0.05 0.10
SBUX 151016P00037500 P 10/16/15 37.5 0.08 0.11
SBUX 151016P00039000 P 10/16/15 39.0 0.09 0.16
SBUX 151016P00040000 P 10/16/15 40.0 0.14 0.16
SBUX 151016P00041000 P 10/16/15 41.0 0.14 0.20
SBUX 151016P00042500 P 10/16/15 42.5 0.21 0.24
SBUX 151016P00043750 P 10/16/15 43.8 0.26 0.30
SBUX 151016P00045000 P 10/16/15 45.0 0.32 0.37
SBUX 151016P00046250 P 10/16/15 46.3 0.41 0.46
SBUX 151016P00047500 P 10/16/15 47.5 0.54 0.56
SBUX 151016P00048750 P 10/16/15 48.8 0.68 0.72
SBUX 151016P00050000 P 10/16/15 50.0 0.88 0.91
SBUX 151016P00052500 P 10/16/15 52.5 1.44 1.49
SBUX 151016P00055000 P 10/16/15 55.0 2.33 2.40
SBUX 151016P00057500 P 10/16/15 57.5 3.65 3.80
SBUX 151016P00060000 P 10/16/15 60.0 5.45 5.85
SBUX 151016P00062500 P 10/16/15 62.5 7.60 8.30
SBUX 151016P00065000 P 10/16/15 65.0 9.85 11.50
SBUX 151016P00070000 P 10/16/15 70.0 14.85 16.65
SBUX 151016P00075000 P 10/16/15 75.0 19.45 21.95
SBUX 151016P00080000 P 10/16/15 80.0 24.55 26.80
SBUX 151120C00035000 C 11/20/15 35.0 18.85 20.45
SBUX 151120C00040000 C 11/20/15 40.0 14.05 15.40
SBUX 151120C00045000 C 11/20/15 45.0 9.60 10.80
SBUX 151120C00050000 C 11/20/15 50.0 6.30 6.65
SBUX 151120C00052500 C 11/20/15 52.5 4.65 4.85
SBUX 151120C00055000 C 11/20/15 55.0 3.20 3.35
SBUX 151120C00057500 C 11/20/15 57.5 2.05 2.15
SBUX 151120C00060000 C 11/20/15 60.0 1.24 1.29
SBUX 151120C00062500 C 11/20/15 62.5 0.68 0.73
SBUX 151120C00065000 C 11/20/15 65.0 0.35 0.40
SBUX 151120C00070000 C 11/20/15 70.0 0.08 0.13
SBUX 151120P00035000 P 11/20/15 35.0 0.16 0.19
SBUX 151120P00040000 P 11/20/15 40.0 0.33 0.37
SBUX 151120P00045000 P 11/20/15 45.0 0.73 0.77
SBUX 151120P00050000 P 11/20/15 50.0 1.60 1.65
SBUX 151120P00052500 P 11/20/15 52.5 2.35 2.41
SBUX 151120P00055000 P 11/20/15 55.0 3.35 3.50
SBUX 151120P00057500 P 11/20/15 57.5 4.65 4.80
SBUX 151120P00060000 P 11/20/15 60.0 6.30 6.45
SBUX 151120P00062500 P 11/20/15 62.5 8.20 8.70
SBUX 151120P00065000 P 11/20/15 65.0 10.40 11.75
SBUX 151120P00070000 P 11/20/15 70.0 15.10 16.50
SBUX 160115C00017500 C 01/15/16 17.5 35.60 38.10
SBUX 160115C00020000 C 01/15/16 20.0 33.25 35.60
SBUX 160115C00022500 C 01/15/16 22.5 30.65 33.30
SBUX 160115C00025000 C 01/15/16 25.0 28.20 31.15
SBUX 160115C00027500 C 01/15/16 27.5 25.70 28.65
SBUX 160115C00030000 C 01/15/16 30.0 23.45 26.20
SBUX 160115C00031250 C 01/15/16 31.3 22.00 24.75
SBUX 160115C00032500 C 01/15/16 32.5 20.95 23.60
SBUX 160115C00033750 C 01/15/16 33.8 19.80 22.00
SBUX 160115C00035000 C 01/15/16 35.0 18.40 20.70
SBUX 160115C00036250 C 01/15/16 36.3 17.50 19.50
SBUX 160115C00037500 C 01/15/16 37.5 16.60 18.05
SBUX 160115C00038750 C 01/15/16 38.8 15.45 17.05
SBUX 160115C00040000 C 01/15/16 40.0 14.30 15.70
SBUX 160115C00041250 C 01/15/16 41.3 13.20 14.50
SBUX 160115C00042500 C 01/15/16 42.5 12.10 13.45
SBUX 160115C00043750 C 01/15/16 43.8 11.05 12.25
SBUX 160115C00045000 C 01/15/16 45.0 10.75 11.20
SBUX 160115C00046250 C 01/15/16 46.3 9.70 10.20
SBUX 160115C00047500 C 01/15/16 47.5 8.85 9.15
SBUX 160115C00048750 C 01/15/16 48.8 7.90 8.15
SBUX 160115C00050000 C 01/15/16 50.0 7.00 7.25
SBUX 160115C00052500 C 01/15/16 52.5 5.40 5.55
SBUX 160115C00055000 C 01/15/16 55.0 3.95 4.10
SBUX 160115C00057500 C 01/15/16 57.5 2.82 2.88
SBUX 160115C00060000 C 01/15/16 60.0 1.87 1.99
SBUX 160115C00062500 C 01/15/16 62.5 1.23 1.29
SBUX 160115C00065000 C 01/15/16 65.0 0.76 0.82
SBUX 160115C00067500 C 01/15/16 67.5 0.46 0.51
SBUX 160115C00070000 C 01/15/16 70.0 0.26 0.30
SBUX 160115C00075000 C 01/15/16 75.0 0.08 0.14
SBUX 160115C00080000 C 01/15/16 80.0 0.02 0.08
SBUX 160115P00017500 P 01/15/16 17.5 0.02 0.04
SBUX 160115P00020000 P 01/15/16 20.0 0.02 0.06
SBUX 160115P00022500 P 01/15/16 22.5 0.04 0.08
SBUX 160115P00025000 P 01/15/16 25.0 0.06 0.10
SBUX 160115P00027500 P 01/15/16 27.5 0.09 0.13
SBUX 160115P00030000 P 01/15/16 30.0 0.14 0.15
SBUX 160115P00031250 P 01/15/16 31.3 0.16 0.18
SBUX 160115P00032500 P 01/15/16 32.5 0.19 0.21
SBUX 160115P00033750 P 01/15/16 33.8 0.23 0.25
SBUX 160115P00035000 P 01/15/16 35.0 0.25 0.30
SBUX 160115P00036250 P 01/15/16 36.3 0.32 0.36
SBUX 160115P00037500 P 01/15/16 37.5 0.39 0.42
SBUX 160115P00038750 P 01/15/16 38.8 0.47 0.50
SBUX 160115P00040000 P 01/15/16 40.0 0.56 0.59
SBUX 160115P00041250 P 01/15/16 41.3 0.67 0.70
SBUX 160115P00042500 P 01/15/16 42.5 0.80 0.83
SBUX 160115P00043750 P 01/15/16 43.8 0.95 0.99
SBUX 160115P00045000 P 01/15/16 45.0 1.13 1.17
SBUX 160115P00046250 P 01/15/16 46.3 1.34 1.38
SBUX 160115P00047500 P 01/15/16 47.5 1.58 1.63
SBUX 160115P00048750 P 01/15/16 48.8 1.88 1.92
SBUX 160115P00050000 P 01/15/16 50.0 2.21 2.29
SBUX 160115P00052500 P 01/15/16 52.5 3.00 3.15
SBUX 160115P00055000 P 01/15/16 55.0 4.05 4.15
SBUX 160115P00057500 P 01/15/16 57.5 5.40 5.55
SBUX 160115P00060000 P 01/15/16 60.0 6.95 7.10
SBUX 160115P00062500 P 01/15/16 62.5 8.80 8.95
SBUX 160115P00065000 P 01/15/16 65.0 10.80 12.05
SBUX 160115P00067500 P 01/15/16 67.5 12.95 14.30
SBUX 160115P00070000 P 01/15/16 70.0 15.15 16.75
SBUX 160115P00075000 P 01/15/16 75.0 19.80 22.05
SBUX 160115P00080000 P 01/15/16 80.0 24.25 27.10
SBUX 160415C00030000 C 04/15/16 30.0 23.30 26.20
SBUX 160415C00035000 C 04/15/16 35.0 19.05 20.55
SBUX 160415C00040000 C 04/15/16 40.0 14.75 16.00
SBUX 160415C00045000 C 04/15/16 45.0 11.25 11.70
SBUX 160415C00050000 C 04/15/16 50.0 7.75 8.05
SBUX 160415C00052500 C 04/15/16 52.5 6.25 6.40
SBUX 160415C00055000 C 04/15/16 55.0 4.85 5.05
SBUX 160415C00057500 C 04/15/16 57.5 3.70 3.85
SBUX 160415C00060000 C 04/15/16 60.0 2.77 2.86
SBUX 160415C00062500 C 04/15/16 62.5 2.00 2.09
SBUX 160415C00065000 C 04/15/16 65.0 1.43 1.51
SBUX 160415C00070000 C 04/15/16 70.0 0.68 0.74
SBUX 160415C00075000 C 04/15/16 75.0 0.29 0.36
SBUX 160415C00080000 C 04/15/16 80.0 0.13 0.20
SBUX 160415P00030000 P 04/15/16 30.0 0.24 0.31
SBUX 160415P00035000 P 04/15/16 35.0 0.49 0.56
SBUX 160415P00040000 P 04/15/16 40.0 0.94 1.02
SBUX 160415P00045000 P 04/15/16 45.0 1.71 1.82
SBUX 160415P00050000 P 04/15/16 50.0 3.00 3.15
SBUX 160415P00052500 P 04/15/16 52.5 3.90 4.10
SBUX 160415P00055000 P 04/15/16 55.0 5.00 5.20
SBUX 160415P00057500 P 04/15/16 57.5 6.35 6.55
SBUX 160415P00060000 P 04/15/16 60.0 7.85 8.05
SBUX 160415P00062500 P 04/15/16 62.5 9.60 9.80
SBUX 160415P00065000 P 04/15/16 65.0 11.45 11.65
SBUX 160415P00070000 P 04/15/16 70.0 15.65 17.05
SBUX 160415P00075000 P 04/15/16 75.0 20.30 22.05
SBUX 160415P00080000 P 04/15/16 80.0 24.10 27.75
SBUX 170120C00020000 C 01/20/17 20.0 33.05 35.55
SBUX 170120C00022500 C 01/20/17 22.5 30.10 33.90
SBUX 170120C00025000 C 01/20/17 25.0 27.65 31.50
SBUX 170120C00027500 C 01/20/17 27.5 25.70 28.55
SBUX 170120C00030000 C 01/20/17 30.0 24.00 26.05
SBUX 170120C00032500 C 01/20/17 32.5 21.60 24.80
SBUX 170120C00033750 C 01/20/17 33.8 20.50 22.35
SBUX 170120C00035000 C 01/20/17 35.0 19.95 21.20
SBUX 170120C00036250 C 01/20/17 36.3 18.80 20.10
SBUX 170120C00037500 C 01/20/17 37.5 17.75 19.55
SBUX 170120C00038750 C 01/20/17 38.8 16.75 18.50
SBUX 170120C00040000 C 01/20/17 40.0 16.40 17.10
SBUX 170120C00041250 C 01/20/17 41.3 15.40 16.05
SBUX 170120C00042500 C 01/20/17 42.5 14.45 15.15
SBUX 170120C00043750 C 01/20/17 43.8 13.50 14.20
SBUX 170120C00045000 C 01/20/17 45.0 12.60 13.30
SBUX 170120C00046250 C 01/20/17 46.3 11.70 12.50
SBUX 170120C00047500 C 01/20/17 47.5 10.85 11.55
SBUX 170120C00048750 C 01/20/17 48.8 10.10 10.85
SBUX 170120C00050000 C 01/20/17 50.0 9.85 10.00
SBUX 170120C00052500 C 01/20/17 52.5 8.40 8.60
SBUX 170120C00055000 C 01/20/17 55.0 7.10 7.25
SBUX 170120C00057500 C 01/20/17 57.5 5.95 6.15
SBUX 170120C00060000 C 01/20/17 60.0 4.95 5.15
SBUX 170120C00062500 C 01/20/17 62.5 4.10 4.30
SBUX 170120C00065000 C 01/20/17 65.0 3.35 3.50
SBUX 170120C00067500 C 01/20/17 67.5 2.72 2.87
SBUX 170120C00070000 C 01/20/17 70.0 2.19 2.28
SBUX 170120C00072500 C 01/20/17 72.5 1.75 1.87
SBUX 170120C00075000 C 01/20/17 75.0 1.40 1.51
SBUX 170120C00080000 C 01/20/17 80.0 0.87 0.98
SBUX 170120C00085000 C 01/20/17 85.0 0.53 0.65
SBUX 170120P00020000 P 01/20/17 20.0 0.23 0.32
SBUX 170120P00022500 P 01/20/17 22.5 0.32 0.40
SBUX 170120P00025000 P 01/20/17 25.0 0.43 0.50
SBUX 170120P00027500 P 01/20/17 27.5 0.58 0.68
SBUX 170120P00030000 P 01/20/17 30.0 0.76 0.86
SBUX 170120P00032500 P 01/20/17 32.5 1.01 1.11
SBUX 170120P00033750 P 01/20/17 33.8 1.15 1.27
SBUX 170120P00035000 P 01/20/17 35.0 1.31 1.43
SBUX 170120P00036250 P 01/20/17 36.3 1.50 1.62
SBUX 170120P00037500 P 01/20/17 37.5 1.69 1.81
SBUX 170120P00038750 P 01/20/17 38.8 1.91 2.04
SBUX 170120P00040000 P 01/20/17 40.0 2.15 2.29
SBUX 170120P00041250 P 01/20/17 41.3 2.41 2.56
SBUX 170120P00042500 P 01/20/17 42.5 2.70 2.86
SBUX 170120P00043750 P 01/20/17 43.8 3.00 3.20
SBUX 170120P00045000 P 01/20/17 45.0 3.35 3.45
SBUX 170120P00046250 P 01/20/17 46.3 3.70 3.90
SBUX 170120P00047500 P 01/20/17 47.5 4.15 4.35
SBUX 170120P00048750 P 01/20/17 48.8 4.55 4.75
SBUX 170120P00050000 P 01/20/17 50.0 5.05 5.20
SBUX 170120P00052500 P 01/20/17 52.5 6.10 6.30
SBUX 170120P00055000 P 01/20/17 55.0 7.25 7.45
SBUX 170120P00057500 P 01/20/17 57.5 8.60 8.80
SBUX 170120P00060000 P 01/20/17 60.0 10.05 10.25
SBUX 170120P00062500 P 01/20/17 62.5 11.65 11.90
SBUX 170120P00065000 P 01/20/17 65.0 13.35 13.60
SBUX 170120P00067500 P 01/20/17 67.5 15.20 15.40
SBUX 170120P00070000 P 01/20/17 70.0 17.15 17.35
SBUX 170120P00072500 P 01/20/17 72.5 19.15 19.85
SBUX 170120P00075000 P 01/20/17 75.0 21.25 22.70
SBUX 170120P00080000 P 01/20/17 80.0 25.75 27.50
SBUX 170120P00085000 P 01/20/17 85.0 29.95 32.05

OPRA data is delayed 15 minutes.