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 (2014-11-28)Premium Content

Starbucks Corporation (SBUX)
As of Nov 28 2014 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SBUX 141205C00055000 C 12/05/14 55.0 24.45 27.95
SBUX 141205C00057500 C 12/05/14 57.5 22.05 24.95
SBUX 141205C00060000 C 12/05/14 60.0 19.20 22.80
SBUX 141205C00062500 C 12/05/14 62.5 17.00 19.15
SBUX 141205C00065000 C 12/05/14 65.0 14.25 18.15
SBUX 141205C00066000 C 12/05/14 66.0 13.55 16.85
SBUX 141205C00067000 C 12/05/14 67.0 12.55 16.05
SBUX 141205C00067500 C 12/05/14 67.5 12.10 14.20
SBUX 141205C00068000 C 12/05/14 68.0 11.55 15.15
SBUX 141205C00068500 C 12/05/14 68.5 11.95 12.95
SBUX 141205C00069000 C 12/05/14 69.0 11.45 12.80
SBUX 141205C00069500 C 12/05/14 69.5 10.95 12.25
SBUX 141205C00070000 C 12/05/14 70.0 10.50 11.50
SBUX 141205C00070500 C 12/05/14 70.5 10.00 11.35
SBUX 141205C00071000 C 12/05/14 71.0 9.50 10.50
SBUX 141205C00071500 C 12/05/14 71.5 9.00 10.00
SBUX 141205C00072000 C 12/05/14 72.0 8.50 9.70
SBUX 141205C00072500 C 12/05/14 72.5 8.00 9.20
SBUX 141205C00073000 C 12/05/14 73.0 7.50 8.70
SBUX 141205C00073500 C 12/05/14 73.5 7.00 8.25
SBUX 141205C00074000 C 12/05/14 74.0 6.50 7.60
SBUX 141205C00074500 C 12/05/14 74.5 6.00 7.25
SBUX 141205C00075000 C 12/05/14 75.0 5.55 6.40
SBUX 141205C00076000 C 12/05/14 76.0 4.60 5.75
SBUX 141205C00077000 C 12/05/14 77.0 3.75 4.80
SBUX 141205C00078000 C 12/05/14 78.0 3.20 3.55
SBUX 141205C00079000 C 12/05/14 79.0 2.38 2.59
SBUX 141205C00080000 C 12/05/14 80.0 1.65 1.82
SBUX 141205C00081000 C 12/05/14 81.0 1.04 1.15
SBUX 141205C00082000 C 12/05/14 82.0 0.58 0.68
SBUX 141205C00083000 C 12/05/14 83.0 0.31 0.36
SBUX 141205C00084000 C 12/05/14 84.0 0.14 0.19
SBUX 141205C00085000 C 12/05/14 85.0 0.06 0.12
SBUX 141205C00086000 C 12/05/14 86.0 0.00 0.09
SBUX 141205C00087000 C 12/05/14 87.0 0.00 0.05
SBUX 141205C00088000 C 12/05/14 88.0 0.00 0.05
SBUX 141205C00089000 C 12/05/14 89.0 0.00 0.05
SBUX 141205C00090000 C 12/05/14 90.0 0.00 0.05
SBUX 141205C00091000 C 12/05/14 91.0 0.00 0.05
SBUX 141205C00092000 C 12/05/14 92.0 0.00 0.05
SBUX 141205C00093000 C 12/05/14 93.0 0.00 0.05
SBUX 141205C00094000 C 12/05/14 94.0 0.00 0.05
SBUX 141205C00095000 C 12/05/14 95.0 0.00 0.05
SBUX 141205C00096000 C 12/05/14 96.0 0.00 0.08
SBUX 141205C00097000 C 12/05/14 97.0 0.00 0.08
SBUX 141205C00100000 C 12/05/14 100.0 0.00 0.08
SBUX 141205C00105000 C 12/05/14 105.0 0.00 0.08
SBUX 141205C00110000 C 12/05/14 110.0 0.00 0.08
SBUX 141205C00115000 C 12/05/14 115.0 0.00 0.08
SBUX 141205C00120000 C 12/05/14 120.0 0.00 0.08
SBUX 141205P00055000 P 12/05/14 55.0 0.00 0.08
SBUX 141205P00057500 P 12/05/14 57.5 0.00 0.08
SBUX 141205P00060000 P 12/05/14 60.0 0.00 0.08
SBUX 141205P00062500 P 12/05/14 62.5 0.00 0.08
SBUX 141205P00065000 P 12/05/14 65.0 0.00 0.09
SBUX 141205P00066000 P 12/05/14 66.0 0.00 0.09
SBUX 141205P00067000 P 12/05/14 67.0 0.00 0.09
SBUX 141205P00067500 P 12/05/14 67.5 0.00 0.09
SBUX 141205P00068000 P 12/05/14 68.0 0.00 0.09
SBUX 141205P00068500 P 12/05/14 68.5 0.00 0.09
SBUX 141205P00069000 P 12/05/14 69.0 0.00 0.10
SBUX 141205P00069500 P 12/05/14 69.5 0.00 0.10
SBUX 141205P00070000 P 12/05/14 70.0 0.00 0.10
SBUX 141205P00070500 P 12/05/14 70.5 0.00 0.10
SBUX 141205P00071000 P 12/05/14 71.0 0.00 0.10
SBUX 141205P00071500 P 12/05/14 71.5 0.00 0.11
SBUX 141205P00072000 P 12/05/14 72.0 0.00 0.11
SBUX 141205P00072500 P 12/05/14 72.5 0.00 0.11
SBUX 141205P00073000 P 12/05/14 73.0 0.00 0.12
SBUX 141205P00073500 P 12/05/14 73.5 0.01 0.12
SBUX 141205P00074000 P 12/05/14 74.0 0.00 0.13
SBUX 141205P00074500 P 12/05/14 74.5 0.01 0.13
SBUX 141205P00075000 P 12/05/14 75.0 0.02 0.15
SBUX 141205P00076000 P 12/05/14 76.0 0.05 0.19
SBUX 141205P00077000 P 12/05/14 77.0 0.09 0.19
SBUX 141205P00078000 P 12/05/14 78.0 0.17 0.23
SBUX 141205P00079000 P 12/05/14 79.0 0.30 0.34
SBUX 141205P00080000 P 12/05/14 80.0 0.51 0.57
SBUX 141205P00081000 P 12/05/14 81.0 0.83 0.92
SBUX 141205P00082000 P 12/05/14 82.0 1.36 1.56
SBUX 141205P00083000 P 12/05/14 83.0 2.05 2.36
SBUX 141205P00084000 P 12/05/14 84.0 2.56 3.15
SBUX 141205P00085000 P 12/05/14 85.0 3.40 4.50
SBUX 141205P00086000 P 12/05/14 86.0 4.35 5.55
SBUX 141205P00087000 P 12/05/14 87.0 5.35 6.55
SBUX 141205P00088000 P 12/05/14 88.0 6.35 7.55
SBUX 141205P00089000 P 12/05/14 89.0 7.15 8.55
SBUX 141205P00090000 P 12/05/14 90.0 7.85 9.85
SBUX 141205P00091000 P 12/05/14 91.0 8.70 10.90
SBUX 141205P00092000 P 12/05/14 92.0 9.70 11.85
SBUX 141205P00093000 P 12/05/14 93.0 10.70 12.90
SBUX 141205P00094000 P 12/05/14 94.0 10.60 14.95
SBUX 141205P00095000 P 12/05/14 95.0 11.50 15.80
SBUX 141205P00096000 P 12/05/14 96.0 12.75 16.55
SBUX 141205P00097000 P 12/05/14 97.0 13.85 17.55
SBUX 141205P00100000 P 12/05/14 100.0 16.80 19.30
SBUX 141205P00105000 P 12/05/14 105.0 21.45 24.30
SBUX 141205P00110000 P 12/05/14 110.0 26.60 29.30
SBUX 141205P00115000 P 12/05/14 115.0 31.55 34.30
SBUX 141205P00120000 P 12/05/14 120.0 36.60 39.30
SBUX 141212C00065000 C 12/12/14 65.0 14.70 16.40
SBUX 141212C00066000 C 12/12/14 66.0 13.65 16.05
SBUX 141212C00067000 C 12/12/14 67.0 12.55 15.95
SBUX 141212C00067500 C 12/12/14 67.5 11.75 15.55
SBUX 141212C00068000 C 12/12/14 68.0 12.60 13.65
SBUX 141212C00068500 C 12/12/14 68.5 12.30 13.00
SBUX 141212C00069000 C 12/12/14 69.0 11.80 12.70
SBUX 141212C00069500 C 12/12/14 69.5 11.30 12.20
SBUX 141212C00070000 C 12/12/14 70.0 10.80 11.70
SBUX 141212C00070500 C 12/12/14 70.5 10.30 11.25
SBUX 141212C00071000 C 12/12/14 71.0 9.80 10.75
SBUX 141212C00071500 C 12/12/14 71.5 9.30 10.25
SBUX 141212C00072000 C 12/12/14 72.0 8.80 9.75
SBUX 141212C00072500 C 12/12/14 72.5 8.30 9.25
SBUX 141212C00073000 C 12/12/14 73.0 7.85 8.75
SBUX 141212C00073500 C 12/12/14 73.5 7.35 8.25
SBUX 141212C00074000 C 12/12/14 74.0 6.85 7.30
SBUX 141212C00074500 C 12/12/14 74.5 6.35 7.25
SBUX 141212C00075000 C 12/12/14 75.0 5.90 6.80
SBUX 141212C00076000 C 12/12/14 76.0 5.15 5.45
SBUX 141212C00077000 C 12/12/14 77.0 4.20 4.55
SBUX 141212C00078000 C 12/12/14 78.0 3.40 3.60
SBUX 141212C00079000 C 12/12/14 79.0 2.54 2.76
SBUX 141212C00080000 C 12/12/14 80.0 1.83 1.99
SBUX 141212C00081000 C 12/12/14 81.0 1.27 1.37
SBUX 141212C00082000 C 12/12/14 82.0 0.76 0.90
SBUX 141212C00083000 C 12/12/14 83.0 0.45 0.55
SBUX 141212C00084000 C 12/12/14 84.0 0.26 0.30
SBUX 141212C00085000 C 12/12/14 85.0 0.13 0.20
SBUX 141212C00086000 C 12/12/14 86.0 0.05 0.12
SBUX 141212C00087000 C 12/12/14 87.0 0.02 0.08
SBUX 141212C00088000 C 12/12/14 88.0 0.00 0.06
SBUX 141212C00089000 C 12/12/14 89.0 0.00 0.05
SBUX 141212C00090000 C 12/12/14 90.0 0.00 0.04
SBUX 141212C00091000 C 12/12/14 91.0 0.00 0.04
SBUX 141212C00092000 C 12/12/14 92.0 0.00 0.03
SBUX 141212C00093000 C 12/12/14 93.0 0.00 0.03
SBUX 141212C00094000 C 12/12/14 94.0 0.00 0.03
SBUX 141212C00095000 C 12/12/14 95.0 0.00 0.03
SBUX 141212C00096000 C 12/12/14 96.0 0.00 0.03
SBUX 141212C00097000 C 12/12/14 97.0 0.00 0.03
SBUX 141212P00065000 P 12/12/14 65.0 0.00 0.03
SBUX 141212P00066000 P 12/12/14 66.0 0.00 0.03
SBUX 141212P00067000 P 12/12/14 67.0 0.00 0.03
SBUX 141212P00067500 P 12/12/14 67.5 0.00 0.04
SBUX 141212P00068000 P 12/12/14 68.0 0.00 0.04
SBUX 141212P00068500 P 12/12/14 68.5 0.00 0.05
SBUX 141212P00069000 P 12/12/14 69.0 0.00 0.05
SBUX 141212P00069500 P 12/12/14 69.5 0.00 0.05
SBUX 141212P00070000 P 12/12/14 70.0 0.00 0.05
SBUX 141212P00070500 P 12/12/14 70.5 0.00 0.05
SBUX 141212P00071000 P 12/12/14 71.0 0.01 0.05
SBUX 141212P00071500 P 12/12/14 71.5 0.01 0.06
SBUX 141212P00072000 P 12/12/14 72.0 0.01 0.07
SBUX 141212P00072500 P 12/12/14 72.5 0.02 0.09
SBUX 141212P00073000 P 12/12/14 73.0 0.02 0.09
SBUX 141212P00073500 P 12/12/14 73.5 0.03 0.11
SBUX 141212P00074000 P 12/12/14 74.0 0.03 0.12
SBUX 141212P00074500 P 12/12/14 74.5 0.04 0.13
SBUX 141212P00075000 P 12/12/14 75.0 0.06 0.15
SBUX 141212P00076000 P 12/12/14 76.0 0.09 0.16
SBUX 141212P00077000 P 12/12/14 77.0 0.15 0.23
SBUX 141212P00078000 P 12/12/14 78.0 0.27 0.32
SBUX 141212P00079000 P 12/12/14 79.0 0.43 0.49
SBUX 141212P00080000 P 12/12/14 80.0 0.69 0.76
SBUX 141212P00081000 P 12/12/14 81.0 1.06 1.14
SBUX 141212P00082000 P 12/12/14 82.0 1.57 1.67
SBUX 141212P00083000 P 12/12/14 83.0 2.22 2.36
SBUX 141212P00084000 P 12/12/14 84.0 3.00 3.20
SBUX 141212P00085000 P 12/12/14 85.0 3.45 4.25
SBUX 141212P00086000 P 12/12/14 86.0 4.40 5.20
SBUX 141212P00087000 P 12/12/14 87.0 5.35 6.25
SBUX 141212P00088000 P 12/12/14 88.0 6.35 7.05
SBUX 141212P00089000 P 12/12/14 89.0 7.35 8.25
SBUX 141212P00090000 P 12/12/14 90.0 8.20 9.25
SBUX 141212P00091000 P 12/12/14 91.0 9.20 10.55
SBUX 141212P00092000 P 12/12/14 92.0 10.15 11.55
SBUX 141212P00093000 P 12/12/14 93.0 11.05 12.55
SBUX 141212P00094000 P 12/12/14 94.0 11.00 14.65
SBUX 141212P00095000 P 12/12/14 95.0 11.70 14.30
SBUX 141212P00096000 P 12/12/14 96.0 12.80 16.45
SBUX 141212P00097000 P 12/12/14 97.0 13.50 17.85
SBUX 141220C00050000 C 12/20/14 50.0 29.55 32.75
SBUX 141220C00055000 C 12/20/14 55.0 24.15 26.65
SBUX 141220C00060000 C 12/20/14 60.0 19.75 21.50
SBUX 141220C00065000 C 12/20/14 65.0 14.90 16.70
SBUX 141220C00066000 C 12/20/14 66.0 13.70 16.55
SBUX 141220C00067000 C 12/20/14 67.0 13.75 14.70
SBUX 141220C00067500 C 12/20/14 67.5 13.25 14.25
SBUX 141220C00068000 C 12/20/14 68.0 12.75 13.75
SBUX 141220C00069000 C 12/20/14 69.0 11.75 12.75
SBUX 141220C00069500 C 12/20/14 69.5 11.25 12.25
SBUX 141220C00070000 C 12/20/14 70.0 10.75 11.80
SBUX 141220C00070500 C 12/20/14 70.5 10.25 11.15
SBUX 141220C00071000 C 12/20/14 71.0 9.80 10.85
SBUX 141220C00071500 C 12/20/14 71.5 9.30 10.25
SBUX 141220C00072000 C 12/20/14 72.0 9.10 9.40
SBUX 141220C00072500 C 12/20/14 72.5 8.35 9.25
SBUX 141220C00073000 C 12/20/14 73.0 7.85 8.75
SBUX 141220C00073500 C 12/20/14 73.5 7.35 8.30
SBUX 141220C00074000 C 12/20/14 74.0 6.90 7.60
SBUX 141220C00074500 C 12/20/14 74.5 6.40 7.30
SBUX 141220C00075000 C 12/20/14 75.0 6.15 6.60
SBUX 141220C00076000 C 12/20/14 76.0 5.25 5.55
SBUX 141220C00077500 C 12/20/14 77.5 3.95 4.15
SBUX 141220C00079000 C 12/20/14 79.0 2.74 2.92
SBUX 141220C00080000 C 12/20/14 80.0 2.09 2.20
SBUX 141220C00081000 C 12/20/14 81.0 1.53 1.59
SBUX 141220C00082500 C 12/20/14 82.5 0.85 0.88
SBUX 141220C00084000 C 12/20/14 84.0 0.40 0.45
SBUX 141220C00085000 C 12/20/14 85.0 0.25 0.28
SBUX 141220C00086000 C 12/20/14 86.0 0.12 0.19
SBUX 141220C00087500 C 12/20/14 87.5 0.06 0.10
SBUX 141220C00089000 C 12/20/14 89.0 0.01 0.06
SBUX 141220C00090000 C 12/20/14 90.0 0.00 0.05
SBUX 141220C00091000 C 12/20/14 91.0 0.00 0.04
SBUX 141220C00092000 C 12/20/14 92.0 0.00 0.04
SBUX 141220C00094000 C 12/20/14 94.0 0.00 0.03
SBUX 141220C00095000 C 12/20/14 95.0 0.00 0.03
SBUX 141220C00096000 C 12/20/14 96.0 0.00 0.03
SBUX 141220C00099000 C 12/20/14 99.0 0.00 0.03
SBUX 141220C00100000 C 12/20/14 100.0 0.00 0.03
SBUX 141220C00101000 C 12/20/14 101.0 0.00 0.03
SBUX 141220C00102000 C 12/20/14 102.0 0.00 0.03
SBUX 141220C00105000 C 12/20/14 105.0 0.00 0.03
SBUX 141220P00050000 P 12/20/14 50.0 0.00 0.02
SBUX 141220P00055000 P 12/20/14 55.0 0.00 0.02
SBUX 141220P00060000 P 12/20/14 60.0 0.00 0.03
SBUX 141220P00065000 P 12/20/14 65.0 0.00 0.04
SBUX 141220P00066000 P 12/20/14 66.0 0.01 0.04
SBUX 141220P00067000 P 12/20/14 67.0 0.01 0.05
SBUX 141220P00067500 P 12/20/14 67.5 0.01 0.05
SBUX 141220P00068000 P 12/20/14 68.0 0.01 0.05
SBUX 141220P00069000 P 12/20/14 69.0 0.02 0.05
SBUX 141220P00069500 P 12/20/14 69.5 0.02 0.06
SBUX 141220P00070000 P 12/20/14 70.0 0.02 0.06
SBUX 141220P00070500 P 12/20/14 70.5 0.03 0.07
SBUX 141220P00071000 P 12/20/14 71.0 0.03 0.08
SBUX 141220P00071500 P 12/20/14 71.5 0.04 0.09
SBUX 141220P00072000 P 12/20/14 72.0 0.05 0.10
SBUX 141220P00072500 P 12/20/14 72.5 0.06 0.11
SBUX 141220P00073000 P 12/20/14 73.0 0.07 0.13
SBUX 141220P00073500 P 12/20/14 73.5 0.08 0.13
SBUX 141220P00074000 P 12/20/14 74.0 0.10 0.15
SBUX 141220P00074500 P 12/20/14 74.5 0.11 0.14
SBUX 141220P00075000 P 12/20/14 75.0 0.13 0.15
SBUX 141220P00076000 P 12/20/14 76.0 0.19 0.24
SBUX 141220P00077500 P 12/20/14 77.5 0.33 0.37
SBUX 141220P00079000 P 12/20/14 79.0 0.62 0.66
SBUX 141220P00080000 P 12/20/14 80.0 0.90 0.96
SBUX 141220P00081000 P 12/20/14 81.0 1.30 1.35
SBUX 141220P00082500 P 12/20/14 82.5 2.09 2.17
SBUX 141220P00084000 P 12/20/14 84.0 3.15 3.30
SBUX 141220P00085000 P 12/20/14 85.0 3.60 4.20
SBUX 141220P00086000 P 12/20/14 86.0 4.45 5.20
SBUX 141220P00087500 P 12/20/14 87.5 5.90 6.55
SBUX 141220P00089000 P 12/20/14 89.0 7.35 8.30
SBUX 141220P00090000 P 12/20/14 90.0 8.35 9.00
SBUX 141220P00091000 P 12/20/14 91.0 9.30 10.55
SBUX 141220P00092000 P 12/20/14 92.0 10.15 11.55
SBUX 141220P00094000 P 12/20/14 94.0 11.20 13.25
SBUX 141220P00095000 P 12/20/14 95.0 11.80 14.25
SBUX 141220P00096000 P 12/20/14 96.0 12.80 15.25
SBUX 141220P00099000 P 12/20/14 99.0 15.80 18.25
SBUX 141220P00100000 P 12/20/14 100.0 16.40 19.25
SBUX 141220P00101000 P 12/20/14 101.0 17.85 20.25
SBUX 141220P00102000 P 12/20/14 102.0 18.75 21.30
SBUX 141220P00105000 P 12/20/14 105.0 21.60 24.30
SBUX 141226C00065000 C 12/26/14 65.0 14.60 17.40
SBUX 141226C00066000 C 12/26/14 66.0 13.20 16.15
SBUX 141226C00067000 C 12/26/14 67.0 13.30 15.20
SBUX 141226C00067500 C 12/26/14 67.5 12.80 14.70
SBUX 141226C00068000 C 12/26/14 68.0 12.30 13.80
SBUX 141226C00068500 C 12/26/14 68.5 11.80 13.25
SBUX 141226C00069000 C 12/26/14 69.0 11.30 12.95
SBUX 141226C00069500 C 12/26/14 69.5 10.80 12.35
SBUX 141226C00070000 C 12/26/14 70.0 10.30 11.95
SBUX 141226C00070500 C 12/26/14 70.5 9.85 11.80
SBUX 141226C00071000 C 12/26/14 71.0 9.35 11.40
SBUX 141226C00071500 C 12/26/14 71.5 8.85 10.25
SBUX 141226C00072000 C 12/26/14 72.0 8.40 9.80
SBUX 141226C00072500 C 12/26/14 72.5 8.55 9.00
SBUX 141226C00073000 C 12/26/14 73.0 7.90 8.85
SBUX 141226C00073500 C 12/26/14 73.5 7.65 8.30
SBUX 141226C00074000 C 12/26/14 74.0 6.90 7.80
SBUX 141226C00074500 C 12/26/14 74.5 6.50 7.35
SBUX 141226C00075000 C 12/26/14 75.0 6.20 6.60
SBUX 141226C00076000 C 12/26/14 76.0 5.25 5.60
SBUX 141226C00077000 C 12/26/14 77.0 4.40 4.75
SBUX 141226C00078000 C 12/26/14 78.0 3.60 3.80
SBUX 141226C00079000 C 12/26/14 79.0 2.79 3.05
SBUX 141226C00080000 C 12/26/14 80.0 2.07 2.34
SBUX 141226C00081000 C 12/26/14 81.0 1.50 1.67
SBUX 141226C00082000 C 12/26/14 82.0 1.04 1.17
SBUX 141226C00083000 C 12/26/14 83.0 0.67 0.81
SBUX 141226C00084000 C 12/26/14 84.0 0.42 0.57
SBUX 141226C00085000 C 12/26/14 85.0 0.26 0.34
SBUX 141226C00086000 C 12/26/14 86.0 0.12 0.23
SBUX 141226C00087000 C 12/26/14 87.0 0.06 0.15
SBUX 141226C00088000 C 12/26/14 88.0 0.04 0.10
SBUX 141226C00089000 C 12/26/14 89.0 0.01 0.08
SBUX 141226C00090000 C 12/26/14 90.0 0.00 0.06
SBUX 141226C00091000 C 12/26/14 91.0 0.00 0.05
SBUX 141226C00092000 C 12/26/14 92.0 0.00 0.04
SBUX 141226C00093000 C 12/26/14 93.0 0.00 0.04
SBUX 141226C00094000 C 12/26/14 94.0 0.00 0.03
SBUX 141226C00095000 C 12/26/14 95.0 0.00 0.03
SBUX 141226C00096000 C 12/26/14 96.0 0.00 0.03
SBUX 141226C00097000 C 12/26/14 97.0 0.00 0.03
SBUX 141226P00065000 P 12/26/14 65.0 0.00 0.05
SBUX 141226P00066000 P 12/26/14 66.0 0.00 0.05
SBUX 141226P00067000 P 12/26/14 67.0 0.00 0.05
SBUX 141226P00067500 P 12/26/14 67.5 0.01 0.06
SBUX 141226P00068000 P 12/26/14 68.0 0.01 0.06
SBUX 141226P00068500 P 12/26/14 68.5 0.01 0.06
SBUX 141226P00069000 P 12/26/14 69.0 0.01 0.07
SBUX 141226P00069500 P 12/26/14 69.5 0.01 0.08
SBUX 141226P00070000 P 12/26/14 70.0 0.03 0.08
SBUX 141226P00070500 P 12/26/14 70.5 0.03 0.09
SBUX 141226P00071000 P 12/26/14 71.0 0.02 0.11
SBUX 141226P00071500 P 12/26/14 71.5 0.03 0.12
SBUX 141226P00072000 P 12/26/14 72.0 0.04 0.13
SBUX 141226P00072500 P 12/26/14 72.5 0.05 0.14
SBUX 141226P00073000 P 12/26/14 73.0 0.06 0.15
SBUX 141226P00073500 P 12/26/14 73.5 0.07 0.17
SBUX 141226P00074000 P 12/26/14 74.0 0.09 0.18
SBUX 141226P00074500 P 12/26/14 74.5 0.10 0.22
SBUX 141226P00075000 P 12/26/14 75.0 0.13 0.24
SBUX 141226P00076000 P 12/26/14 76.0 0.19 0.31
SBUX 141226P00077000 P 12/26/14 77.0 0.31 0.37
SBUX 141226P00078000 P 12/26/14 78.0 0.42 0.53
SBUX 141226P00079000 P 12/26/14 79.0 0.63 0.75
SBUX 141226P00080000 P 12/26/14 80.0 0.92 1.06
SBUX 141226P00081000 P 12/26/14 81.0 1.33 1.44
SBUX 141226P00082000 P 12/26/14 82.0 1.82 1.99
SBUX 141226P00083000 P 12/26/14 83.0 2.43 2.65
SBUX 141226P00084000 P 12/26/14 84.0 3.15 3.40
SBUX 141226P00085000 P 12/26/14 85.0 4.00 4.20
SBUX 141226P00086000 P 12/26/14 86.0 4.50 5.15
SBUX 141226P00087000 P 12/26/14 87.0 5.35 6.25
SBUX 141226P00088000 P 12/26/14 88.0 6.35 7.75
SBUX 141226P00089000 P 12/26/14 89.0 7.30 8.80
SBUX 141226P00090000 P 12/26/14 90.0 8.35 9.80
SBUX 141226P00091000 P 12/26/14 91.0 9.05 10.80
SBUX 141226P00092000 P 12/26/14 92.0 9.65 12.10
SBUX 141226P00093000 P 12/26/14 93.0 10.60 13.10
SBUX 141226P00094000 P 12/26/14 94.0 10.70 14.90
SBUX 141226P00095000 P 12/26/14 95.0 12.05 15.50
SBUX 141226P00096000 P 12/26/14 96.0 12.45 16.95
SBUX 141226P00097000 P 12/26/14 97.0 13.45 17.90
SBUX 150102C00065000 C 01/02/15 65.0 15.60 16.50
SBUX 150102C00066000 C 01/02/15 66.0 14.60 15.75
SBUX 150102C00067000 C 01/02/15 67.0 13.60 14.75
SBUX 150102C00068000 C 01/02/15 68.0 12.60 13.75
SBUX 150102C00069000 C 01/02/15 69.0 11.65 12.75
SBUX 150102C00069500 C 01/02/15 69.5 11.15 12.30
SBUX 150102C00070000 C 01/02/15 70.0 10.65 11.95
SBUX 150102C00070500 C 01/02/15 70.5 10.15 11.30
SBUX 150102C00071000 C 01/02/15 71.0 9.70 10.80
SBUX 150102C00071500 C 01/02/15 71.5 9.20 10.30
SBUX 150102C00072000 C 01/02/15 72.0 8.70 9.80
SBUX 150102C00072500 C 01/02/15 72.5 8.25 9.30
SBUX 150102C00073000 C 01/02/15 73.0 7.75 8.85
SBUX 150102C00073500 C 01/02/15 73.5 7.25 8.35
SBUX 150102C00074000 C 01/02/15 74.0 6.80 7.90
SBUX 150102C00074500 C 01/02/15 74.5 6.35 7.40
SBUX 150102C00075000 C 01/02/15 75.0 6.25 6.65
SBUX 150102C00076000 C 01/02/15 76.0 5.35 5.75
SBUX 150102C00077000 C 01/02/15 77.0 4.50 4.75
SBUX 150102C00078000 C 01/02/15 78.0 3.70 3.95
SBUX 150102C00079000 C 01/02/15 79.0 2.93 3.15
SBUX 150102C00080000 C 01/02/15 80.0 2.25 2.41
SBUX 150102C00081000 C 01/02/15 81.0 1.66 1.80
SBUX 150102C00082000 C 01/02/15 82.0 1.17 1.30
SBUX 150102C00083000 C 01/02/15 83.0 0.84 0.92
SBUX 150102C00084000 C 01/02/15 84.0 0.53 0.62
SBUX 150102C00085000 C 01/02/15 85.0 0.34 0.43
SBUX 150102C00086000 C 01/02/15 86.0 0.18 0.29
SBUX 150102C00087000 C 01/02/15 87.0 0.10 0.19
SBUX 150102C00088000 C 01/02/15 88.0 0.05 0.13
SBUX 150102C00089000 C 01/02/15 89.0 0.04 0.09
SBUX 150102C00090000 C 01/02/15 90.0 0.02 0.07
SBUX 150102C00091000 C 01/02/15 91.0 0.02 0.06
SBUX 150102C00092000 C 01/02/15 92.0 0.00 0.05
SBUX 150102C00093000 C 01/02/15 93.0 0.00 0.04
SBUX 150102C00094000 C 01/02/15 94.0 0.00 0.04
SBUX 150102C00095000 C 01/02/15 95.0 0.00 0.03
SBUX 150102C00096000 C 01/02/15 96.0 0.00 0.03
SBUX 150102C00097000 C 01/02/15 97.0 0.00 0.03
SBUX 150102P00065000 P 01/02/15 65.0 0.00 0.05
SBUX 150102P00066000 P 01/02/15 66.0 0.01 0.05
SBUX 150102P00067000 P 01/02/15 67.0 0.02 0.06
SBUX 150102P00068000 P 01/02/15 68.0 0.03 0.07
SBUX 150102P00069000 P 01/02/15 69.0 0.03 0.09
SBUX 150102P00069500 P 01/02/15 69.5 0.03 0.10
SBUX 150102P00070000 P 01/02/15 70.0 0.03 0.11
SBUX 150102P00070500 P 01/02/15 70.5 0.04 0.12
SBUX 150102P00071000 P 01/02/15 71.0 0.04 0.13
SBUX 150102P00071500 P 01/02/15 71.5 0.05 0.14
SBUX 150102P00072000 P 01/02/15 72.0 0.06 0.15
SBUX 150102P00072500 P 01/02/15 72.5 0.07 0.17
SBUX 150102P00073000 P 01/02/15 73.0 0.09 0.18
SBUX 150102P00073500 P 01/02/15 73.5 0.11 0.21
SBUX 150102P00074000 P 01/02/15 74.0 0.12 0.21
SBUX 150102P00074500 P 01/02/15 74.5 0.15 0.26
SBUX 150102P00075000 P 01/02/15 75.0 0.17 0.28
SBUX 150102P00076000 P 01/02/15 76.0 0.25 0.36
SBUX 150102P00077000 P 01/02/15 77.0 0.34 0.47
SBUX 150102P00078000 P 01/02/15 78.0 0.50 0.64
SBUX 150102P00079000 P 01/02/15 79.0 0.77 0.84
SBUX 150102P00080000 P 01/02/15 80.0 1.08 1.15
SBUX 150102P00081000 P 01/02/15 81.0 1.48 1.62
SBUX 150102P00082000 P 01/02/15 82.0 1.95 2.06
SBUX 150102P00083000 P 01/02/15 83.0 2.58 2.77
SBUX 150102P00084000 P 01/02/15 84.0 3.25 3.50
SBUX 150102P00085000 P 01/02/15 85.0 4.05 4.30
SBUX 150102P00086000 P 01/02/15 86.0 4.55 5.20
SBUX 150102P00087000 P 01/02/15 87.0 5.45 6.15
SBUX 150102P00088000 P 01/02/15 88.0 6.40 7.15
SBUX 150102P00089000 P 01/02/15 89.0 7.35 8.10
SBUX 150102P00090000 P 01/02/15 90.0 8.35 9.10
SBUX 150102P00091000 P 01/02/15 91.0 9.35 10.05
SBUX 150102P00092000 P 01/02/15 92.0 10.15 11.50
SBUX 150102P00093000 P 01/02/15 93.0 10.75 13.00
SBUX 150102P00094000 P 01/02/15 94.0 10.65 14.95
SBUX 150102P00095000 P 01/02/15 95.0 11.70 15.90
SBUX 150102P00096000 P 01/02/15 96.0 12.55 16.95
SBUX 150102P00097000 P 01/02/15 97.0 13.85 17.45
SBUX 150109C00068000 C 01/09/15 68.0 11.60 14.25
SBUX 150109C00069000 C 01/09/15 69.0 10.50 14.05
SBUX 150109C00070000 C 01/09/15 70.0 9.65 12.70
SBUX 150109C00070500 C 01/09/15 70.5 9.10 12.40
SBUX 150109C00071000 C 01/09/15 71.0 8.70 11.70
SBUX 150109C00071500 C 01/09/15 71.5 8.15 11.45
SBUX 150109C00072000 C 01/09/15 72.0 7.65 11.00
SBUX 150109C00072500 C 01/09/15 72.5 8.55 9.10
SBUX 150109C00073000 C 01/09/15 73.0 8.10 8.60
SBUX 150109C00073500 C 01/09/15 73.5 6.85 8.95
SBUX 150109C00074000 C 01/09/15 74.0 6.45 8.30
SBUX 150109C00074500 C 01/09/15 74.5 6.00 7.95
SBUX 150109C00075000 C 01/09/15 75.0 6.30 6.65
SBUX 150109C00076000 C 01/09/15 76.0 5.45 5.90
SBUX 150109C00077000 C 01/09/15 77.0 4.60 4.90
SBUX 150109C00078000 C 01/09/15 78.0 3.80 4.05
SBUX 150109C00079000 C 01/09/15 79.0 3.05 3.30
SBUX 150109C00080000 C 01/09/15 80.0 2.37 2.63
SBUX 150109C00081000 C 01/09/15 81.0 1.81 1.97
SBUX 150109C00082000 C 01/09/15 82.0 1.31 1.52
SBUX 150109C00083000 C 01/09/15 83.0 0.95 1.06
SBUX 150109C00084000 C 01/09/15 84.0 0.63 0.80
SBUX 150109C00085000 C 01/09/15 85.0 0.40 0.54
SBUX 150109C00086000 C 01/09/15 86.0 0.25 0.36
SBUX 150109C00087000 C 01/09/15 87.0 0.16 0.26
SBUX 150109C00088000 C 01/09/15 88.0 0.09 0.17
SBUX 150109C00089000 C 01/09/15 89.0 0.06 0.12
SBUX 150109C00090000 C 01/09/15 90.0 0.04 0.09
SBUX 150109C00091000 C 01/09/15 91.0 0.02 0.07
SBUX 150109C00092000 C 01/09/15 92.0 0.01 0.06
SBUX 150109C00093000 C 01/09/15 93.0 0.00 0.05
SBUX 150109C00094000 C 01/09/15 94.0 0.00 0.04
SBUX 150109C00095000 C 01/09/15 95.0 0.00 0.04
SBUX 150109C00096000 C 01/09/15 96.0 0.00 0.04
SBUX 150109C00097000 C 01/09/15 97.0 0.00 0.03
SBUX 150109P00068000 P 01/09/15 68.0 0.04 0.10
SBUX 150109P00069000 P 01/09/15 69.0 0.05 0.12
SBUX 150109P00070000 P 01/09/15 70.0 0.06 0.14
SBUX 150109P00070500 P 01/09/15 70.5 0.07 0.15
SBUX 150109P00071000 P 01/09/15 71.0 0.07 0.14
SBUX 150109P00071500 P 01/09/15 71.5 0.09 0.13
SBUX 150109P00072000 P 01/09/15 72.0 0.09 0.17
SBUX 150109P00072500 P 01/09/15 72.5 0.11 0.21
SBUX 150109P00073000 P 01/09/15 73.0 0.12 0.24
SBUX 150109P00073500 P 01/09/15 73.5 0.15 0.26
SBUX 150109P00074000 P 01/09/15 74.0 0.17 0.29
SBUX 150109P00074500 P 01/09/15 74.5 0.20 0.31
SBUX 150109P00075000 P 01/09/15 75.0 0.25 0.36
SBUX 150109P00076000 P 01/09/15 76.0 0.35 0.42
SBUX 150109P00077000 P 01/09/15 77.0 0.44 0.56
SBUX 150109P00078000 P 01/09/15 78.0 0.63 0.74
SBUX 150109P00079000 P 01/09/15 79.0 0.85 1.01
SBUX 150109P00080000 P 01/09/15 80.0 1.16 1.35
SBUX 150109P00081000 P 01/09/15 81.0 1.59 1.71
SBUX 150109P00082000 P 01/09/15 82.0 2.06 2.29
SBUX 150109P00083000 P 01/09/15 83.0 2.66 2.91
SBUX 150109P00084000 P 01/09/15 84.0 3.35 3.60
SBUX 150109P00085000 P 01/09/15 85.0 4.10 4.40
SBUX 150109P00086000 P 01/09/15 86.0 3.50 6.00
SBUX 150109P00087000 P 01/09/15 87.0 4.40 7.10
SBUX 150109P00088000 P 01/09/15 88.0 5.90 7.95
SBUX 150109P00089000 P 01/09/15 89.0 6.90 9.05
SBUX 150109P00090000 P 01/09/15 90.0 7.15 10.50
SBUX 150109P00091000 P 01/09/15 91.0 8.25 11.55
SBUX 150109P00092000 P 01/09/15 92.0 9.25 12.70
SBUX 150109P00093000 P 01/09/15 93.0 9.85 13.85
SBUX 150109P00094000 P 01/09/15 94.0 10.55 14.85
SBUX 150109P00095000 P 01/09/15 95.0 11.65 15.50
SBUX 150109P00096000 P 01/09/15 96.0 12.85 16.95
SBUX 150109P00097000 P 01/09/15 97.0 13.80 17.50
SBUX 150117C00025000 C 01/17/15 25.0 54.35 57.00
SBUX 150117C00030000 C 01/17/15 30.0 49.35 52.80
SBUX 150117C00035000 C 01/17/15 35.0 44.30 47.80
SBUX 150117C00040000 C 01/17/15 40.0 39.60 42.80
SBUX 150117C00045000 C 01/17/15 45.0 34.35 37.50
SBUX 150117C00050000 C 01/17/15 50.0 29.30 32.85
SBUX 150117C00052500 C 01/17/15 52.5 26.80 30.25
SBUX 150117C00055000 C 01/17/15 55.0 24.40 26.80
SBUX 150117C00057500 C 01/17/15 57.5 22.30 24.60
SBUX 150117C00060000 C 01/17/15 60.0 20.05 21.60
SBUX 150117C00062500 C 01/17/15 62.5 18.25 19.30
SBUX 150117C00065000 C 01/17/15 65.0 16.10 16.40
SBUX 150117C00067500 C 01/17/15 67.5 13.60 13.95
SBUX 150117C00070000 C 01/17/15 70.0 11.15 11.50
SBUX 150117C00072500 C 01/17/15 72.5 8.80 9.05
SBUX 150117C00075000 C 01/17/15 75.0 6.50 6.70
SBUX 150117C00077500 C 01/17/15 77.5 4.35 4.55
SBUX 150117C00080000 C 01/17/15 80.0 2.66 2.73
SBUX 150117C00082500 C 01/17/15 82.5 1.36 1.41
SBUX 150117C00085000 C 01/17/15 85.0 0.56 0.62
SBUX 150117C00087500 C 01/17/15 87.5 0.22 0.27
SBUX 150117C00090000 C 01/17/15 90.0 0.08 0.10
SBUX 150117C00095000 C 01/17/15 95.0 0.01 0.05
SBUX 150117C00100000 C 01/17/15 100.0 0.00 0.01
SBUX 150117C00105000 C 01/17/15 105.0 0.00 0.03
SBUX 150117C00110000 C 01/17/15 110.0 0.00 0.03
SBUX 150117C00115000 C 01/17/15 115.0 0.00 0.03
SBUX 150117C00120000 C 01/17/15 120.0 0.00 0.02
SBUX 150117P00025000 P 01/17/15 25.0 0.00 0.02
SBUX 150117P00030000 P 01/17/15 30.0 0.00 0.02
SBUX 150117P00035000 P 01/17/15 35.0 0.00 0.03
SBUX 150117P00040000 P 01/17/15 40.0 0.00 0.02
SBUX 150117P00045000 P 01/17/15 45.0 0.00 0.02
SBUX 150117P00050000 P 01/17/15 50.0 0.01 0.03
SBUX 150117P00052500 P 01/17/15 52.5 0.00 0.03
SBUX 150117P00055000 P 01/17/15 55.0 0.00 0.03
SBUX 150117P00057500 P 01/17/15 57.5 0.00 0.04
SBUX 150117P00060000 P 01/17/15 60.0 0.02 0.05
SBUX 150117P00062500 P 01/17/15 62.5 0.03 0.05
SBUX 150117P00065000 P 01/17/15 65.0 0.03 0.04
SBUX 150117P00067500 P 01/17/15 67.5 0.06 0.12
SBUX 150117P00070000 P 01/17/15 70.0 0.10 0.12
SBUX 150117P00072500 P 01/17/15 72.5 0.17 0.22
SBUX 150117P00075000 P 01/17/15 75.0 0.34 0.37
SBUX 150117P00077500 P 01/17/15 77.5 0.69 0.73
SBUX 150117P00080000 P 01/17/15 80.0 1.39 1.46
SBUX 150117P00082500 P 01/17/15 82.5 2.55 2.65
SBUX 150117P00085000 P 01/17/15 85.0 4.25 4.50
SBUX 150117P00087500 P 01/17/15 87.5 6.00 6.85
SBUX 150117P00090000 P 01/17/15 90.0 8.40 9.35
SBUX 150117P00095000 P 01/17/15 95.0 13.30 14.60
SBUX 150117P00100000 P 01/17/15 100.0 18.15 19.25
SBUX 150117P00105000 P 01/17/15 105.0 22.05 25.70
SBUX 150117P00110000 P 01/17/15 110.0 27.05 30.70
SBUX 150117P00115000 P 01/17/15 115.0 31.55 35.85
SBUX 150117P00120000 P 01/17/15 120.0 37.05 40.70
SBUX 150220C00050000 C 02/20/15 50.0 29.30 32.45
SBUX 150220C00055000 C 02/20/15 55.0 24.65 27.90
SBUX 150220C00060000 C 02/20/15 60.0 20.45 21.85
SBUX 150220C00065000 C 02/20/15 65.0 15.55 16.90
SBUX 150220C00070000 C 02/20/15 70.0 11.10 12.10
SBUX 150220C00072500 C 02/20/15 72.5 9.10 9.75
SBUX 150220C00075000 C 02/20/15 75.0 6.95 7.25
SBUX 150220C00080000 C 02/20/15 80.0 3.45 3.60
SBUX 150220C00085000 C 02/20/15 85.0 1.28 1.33
SBUX 150220C00090000 C 02/20/15 90.0 0.36 0.42
SBUX 150220C00095000 C 02/20/15 95.0 0.09 0.15
SBUX 150220C00100000 C 02/20/15 100.0 0.02 0.07
SBUX 150220C00105000 C 02/20/15 105.0 0.00 0.05
SBUX 150220C00110000 C 02/20/15 110.0 0.00 0.04
SBUX 150220P00050000 P 02/20/15 50.0 0.01 0.03
SBUX 150220P00055000 P 02/20/15 55.0 0.03 0.05
SBUX 150220P00060000 P 02/20/15 60.0 0.06 0.11
SBUX 150220P00065000 P 02/20/15 65.0 0.13 0.21
SBUX 150220P00070000 P 02/20/15 70.0 0.35 0.41
SBUX 150220P00072500 P 02/20/15 72.5 0.55 0.65
SBUX 150220P00075000 P 02/20/15 75.0 0.93 1.01
SBUX 150220P00080000 P 02/20/15 80.0 2.39 2.47
SBUX 150220P00085000 P 02/20/15 85.0 5.20 5.35
SBUX 150220P00090000 P 02/20/15 90.0 8.90 10.10
SBUX 150220P00095000 P 02/20/15 95.0 13.30 14.95
SBUX 150220P00100000 P 02/20/15 100.0 18.15 19.90
SBUX 150220P00105000 P 02/20/15 105.0 22.05 25.65
SBUX 150220P00110000 P 02/20/15 110.0 27.05 30.65
SBUX 150417C00040000 C 04/17/15 40.0 39.15 42.00
SBUX 150417C00045000 C 04/17/15 45.0 34.15 37.40
SBUX 150417C00050000 C 04/17/15 50.0 29.15 32.00
SBUX 150417C00055000 C 04/17/15 55.0 25.95 27.10
SBUX 150417C00060000 C 04/17/15 60.0 19.60 21.95
SBUX 150417C00065000 C 04/17/15 65.0 16.10 16.95
SBUX 150417C00067500 C 04/17/15 67.5 13.95 14.60
SBUX 150417C00070000 C 04/17/15 70.0 11.65 12.10
SBUX 150417C00072500 C 04/17/15 72.5 9.50 9.85
SBUX 150417C00075000 C 04/17/15 75.0 7.50 7.85
SBUX 150417C00077500 C 04/17/15 77.5 5.75 5.90
SBUX 150417C00080000 C 04/17/15 80.0 4.20 4.35
SBUX 150417C00082500 C 04/17/15 82.5 2.96 3.10
SBUX 150417C00085000 C 04/17/15 85.0 1.96 2.06
SBUX 150417C00087500 C 04/17/15 87.5 1.24 1.33
SBUX 150417C00090000 C 04/17/15 90.0 0.78 0.84
SBUX 150417C00095000 C 04/17/15 95.0 0.28 0.34
SBUX 150417C00100000 C 04/17/15 100.0 0.09 0.15
SBUX 150417C00105000 C 04/17/15 105.0 0.04 0.08
SBUX 150417P00040000 P 04/17/15 40.0 0.00 0.04
SBUX 150417P00045000 P 04/17/15 45.0 0.01 0.06
SBUX 150417P00050000 P 04/17/15 50.0 0.04 0.08
SBUX 150417P00055000 P 04/17/15 55.0 0.08 0.16
SBUX 150417P00060000 P 04/17/15 60.0 0.14 0.21
SBUX 150417P00065000 P 04/17/15 65.0 0.31 0.37
SBUX 150417P00067500 P 04/17/15 67.5 0.44 0.51
SBUX 150417P00070000 P 04/17/15 70.0 0.65 0.75
SBUX 150417P00072500 P 04/17/15 72.5 1.01 1.09
SBUX 150417P00075000 P 04/17/15 75.0 1.50 1.59
SBUX 150417P00077500 P 04/17/15 77.5 2.19 2.30
SBUX 150417P00080000 P 04/17/15 80.0 3.10 3.25
SBUX 150417P00082500 P 04/17/15 82.5 4.35 4.50
SBUX 150417P00085000 P 04/17/15 85.0 5.85 6.00
SBUX 150417P00087500 P 04/17/15 87.5 7.60 7.80
SBUX 150417P00090000 P 04/17/15 90.0 9.60 9.95
SBUX 150417P00095000 P 04/17/15 95.0 13.50 14.80
SBUX 150417P00100000 P 04/17/15 100.0 16.90 21.25
SBUX 150417P00105000 P 04/17/15 105.0 21.95 26.15
SBUX 150717C00060000 C 07/17/15 60.0 20.65 22.40
SBUX 150717C00065000 C 07/17/15 65.0 16.05 17.80
SBUX 150717C00070000 C 07/17/15 70.0 12.30 12.70
SBUX 150717C00072500 C 07/17/15 72.5 10.30 10.65
SBUX 150717C00075000 C 07/17/15 75.0 8.50 8.70
SBUX 150717C00077500 C 07/17/15 77.5 6.85 7.00
SBUX 150717C00080000 C 07/17/15 80.0 5.40 5.55
SBUX 150717C00082500 C 07/17/15 82.5 4.15 4.30
SBUX 150717C00085000 C 07/17/15 85.0 3.10 3.25
SBUX 150717C00087500 C 07/17/15 87.5 2.28 2.38
SBUX 150717C00090000 C 07/17/15 90.0 1.64 1.72
SBUX 150717C00095000 C 07/17/15 95.0 0.81 0.89
SBUX 150717C00100000 C 07/17/15 100.0 0.39 0.47
SBUX 150717C00105000 C 07/17/15 105.0 0.19 0.25
SBUX 150717P00060000 P 07/17/15 60.0 0.43 0.48
SBUX 150717P00065000 P 07/17/15 65.0 0.78 0.84
SBUX 150717P00070000 P 07/17/15 70.0 1.45 1.52
SBUX 150717P00072500 P 07/17/15 72.5 1.95 2.04
SBUX 150717P00075000 P 07/17/15 75.0 2.62 2.72
SBUX 150717P00077500 P 07/17/15 77.5 3.40 3.60
SBUX 150717P00080000 P 07/17/15 80.0 4.45 4.60
SBUX 150717P00082500 P 07/17/15 82.5 5.70 5.85
SBUX 150717P00085000 P 07/17/15 85.0 7.15 7.35
SBUX 150717P00087500 P 07/17/15 87.5 8.80 9.00
SBUX 150717P00090000 P 07/17/15 90.0 10.70 10.85
SBUX 150717P00095000 P 07/17/15 95.0 14.45 15.60
SBUX 150717P00100000 P 07/17/15 100.0 19.00 20.30
SBUX 150717P00105000 P 07/17/15 105.0 22.10 26.45
SBUX 160115C00035000 C 01/15/16 35.0 44.05 47.40
SBUX 160115C00040000 C 01/15/16 40.0 39.10 42.40
SBUX 160115C00045000 C 01/15/16 45.0 34.10 37.40
SBUX 160115C00050000 C 01/15/16 50.0 31.10 32.60
SBUX 160115C00055000 C 01/15/16 55.0 25.85 27.25
SBUX 160115C00060000 C 01/15/16 60.0 21.50 22.40
SBUX 160115C00062500 C 01/15/16 62.5 18.80 20.40
SBUX 160115C00065000 C 01/15/16 65.0 16.75 18.25
SBUX 160115C00067500 C 01/15/16 67.5 15.40 15.90
SBUX 160115C00070000 C 01/15/16 70.0 13.55 13.95
SBUX 160115C00072500 C 01/15/16 72.5 11.75 12.10
SBUX 160115C00075000 C 01/15/16 75.0 10.15 10.40
SBUX 160115C00077500 C 01/15/16 77.5 8.65 8.90
SBUX 160115C00080000 C 01/15/16 80.0 7.30 7.50
SBUX 160115C00082500 C 01/15/16 82.5 6.10 6.30
SBUX 160115C00085000 C 01/15/16 85.0 5.05 5.20
SBUX 160115C00087500 C 01/15/16 87.5 4.15 4.30
SBUX 160115C00090000 C 01/15/16 90.0 3.35 3.50
SBUX 160115C00095000 C 01/15/16 95.0 2.17 2.32
SBUX 160115C00100000 C 01/15/16 100.0 1.42 1.47
SBUX 160115C00105000 C 01/15/16 105.0 0.87 0.98
SBUX 160115C00110000 C 01/15/16 110.0 0.54 0.64
SBUX 160115C00115000 C 01/15/16 115.0 0.33 0.44
SBUX 160115P00035000 P 01/15/16 35.0 0.12 0.18
SBUX 160115P00040000 P 01/15/16 40.0 0.19 0.29
SBUX 160115P00045000 P 01/15/16 45.0 0.28 0.42
SBUX 160115P00050000 P 01/15/16 50.0 0.45 0.56
SBUX 160115P00055000 P 01/15/16 55.0 0.73 0.83
SBUX 160115P00060000 P 01/15/16 60.0 1.19 1.30
SBUX 160115P00062500 P 01/15/16 62.5 1.51 1.65
SBUX 160115P00065000 P 01/15/16 65.0 1.88 2.05
SBUX 160115P00067500 P 01/15/16 67.5 2.40 2.57
SBUX 160115P00070000 P 01/15/16 70.0 2.94 3.15
SBUX 160115P00072500 P 01/15/16 72.5 3.70 3.90
SBUX 160115P00075000 P 01/15/16 75.0 4.55 4.75
SBUX 160115P00077500 P 01/15/16 77.5 5.55 5.75
SBUX 160115P00080000 P 01/15/16 80.0 6.65 6.90
SBUX 160115P00082500 P 01/15/16 82.5 7.95 8.10
SBUX 160115P00085000 P 01/15/16 85.0 9.35 9.60
SBUX 160115P00087500 P 01/15/16 87.5 10.95 11.20
SBUX 160115P00090000 P 01/15/16 90.0 12.65 12.95
SBUX 160115P00095000 P 01/15/16 95.0 16.40 16.75
SBUX 160115P00100000 P 01/15/16 100.0 20.15 21.60
SBUX 160115P00105000 P 01/15/16 105.0 24.55 26.15
SBUX 160115P00110000 P 01/15/16 110.0 28.90 31.15
SBUX 160115P00115000 P 01/15/16 115.0 32.80 36.90
SBUX 170120C00040000 C 01/20/17 40.0 39.10 44.00
SBUX 170120C00045000 C 01/20/17 45.0 34.25 39.00
SBUX 170120C00050000 C 01/20/17 50.0 29.50 34.00
SBUX 170120C00055000 C 01/20/17 55.0 26.20 28.30
SBUX 170120C00060000 C 01/20/17 60.0 22.20 23.95
SBUX 170120C00065000 C 01/20/17 65.0 19.35 19.90
SBUX 170120C00067500 C 01/20/17 67.5 17.60 18.15
SBUX 170120C00070000 C 01/20/17 70.0 15.95 16.50
SBUX 170120C00072500 C 01/20/17 72.5 14.40 14.95
SBUX 170120C00075000 C 01/20/17 75.0 12.95 13.50
SBUX 170120C00077500 C 01/20/17 77.5 11.60 12.10
SBUX 170120C00080000 C 01/20/17 80.0 10.35 10.80
SBUX 170120C00082500 C 01/20/17 82.5 9.20 9.65
SBUX 170120C00085000 C 01/20/17 85.0 8.10 8.60
SBUX 170120C00087500 C 01/20/17 87.5 7.10 7.60
SBUX 170120C00090000 C 01/20/17 90.0 6.20 6.75
SBUX 170120C00095000 C 01/20/17 95.0 4.70 5.25
SBUX 170120C00100000 C 01/20/17 100.0 3.50 4.00
SBUX 170120C00105000 C 01/20/17 105.0 2.56 3.10
SBUX 170120C00110000 C 01/20/17 110.0 1.88 2.30
SBUX 170120C00115000 C 01/20/17 115.0 1.37 1.76
SBUX 170120P00040000 P 01/20/17 40.0 0.58 0.84
SBUX 170120P00045000 P 01/20/17 45.0 0.91 1.21
SBUX 170120P00050000 P 01/20/17 50.0 1.40 1.72
SBUX 170120P00055000 P 01/20/17 55.0 2.04 2.42
SBUX 170120P00060000 P 01/20/17 60.0 2.93 3.30
SBUX 170120P00065000 P 01/20/17 65.0 4.20 4.50
SBUX 170120P00067500 P 01/20/17 67.5 4.85 5.25
SBUX 170120P00070000 P 01/20/17 70.0 5.65 6.00
SBUX 170120P00072500 P 01/20/17 72.5 6.55 6.95
SBUX 170120P00075000 P 01/20/17 75.0 7.55 7.95
SBUX 170120P00077500 P 01/20/17 77.5 8.65 9.05
SBUX 170120P00080000 P 01/20/17 80.0 9.85 10.25
SBUX 170120P00082500 P 01/20/17 82.5 11.15 11.50
SBUX 170120P00085000 P 01/20/17 85.0 12.55 13.00
SBUX 170120P00087500 P 01/20/17 87.5 14.00 14.50
SBUX 170120P00090000 P 01/20/17 90.0 15.60 16.10
SBUX 170120P00095000 P 01/20/17 95.0 19.05 19.55
SBUX 170120P00100000 P 01/20/17 100.0 22.80 23.35
SBUX 170120P00105000 P 01/20/17 105.0 26.85 27.40
SBUX 170120P00110000 P 01/20/17 110.0 31.10 31.75
SBUX 170120P00115000 P 01/20/17 115.0 34.95 36.95

OPRA data is delayed 15 minutes.