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 Dec 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SBUX 141220C00050000 C 12/20/14 50.0 28.60 31.50
SBUX 141220C00055000 C 12/20/14 55.0 23.55 26.85
SBUX 141220C00060000 C 12/20/14 60.0 18.30 20.45
SBUX 141220C00065000 C 12/20/14 65.0 13.30 16.05
SBUX 141220C00066000 C 12/20/14 66.0 12.10 15.10
SBUX 141220C00067000 C 12/20/14 67.0 11.75 14.15
SBUX 141220C00067500 C 12/20/14 67.5 11.60 13.05
SBUX 141220C00068000 C 12/20/14 68.0 10.75 12.25
SBUX 141220C00069000 C 12/20/14 69.0 9.15 11.10
SBUX 141220C00069500 C 12/20/14 69.5 9.70 10.75
SBUX 141220C00070000 C 12/20/14 70.0 9.15 10.25
SBUX 141220C00070500 C 12/20/14 70.5 8.70 9.75
SBUX 141220C00071000 C 12/20/14 71.0 8.20 9.15
SBUX 141220C00071500 C 12/20/14 71.5 7.70 8.60
SBUX 141220C00072000 C 12/20/14 72.0 7.20 8.15
SBUX 141220C00072500 C 12/20/14 72.5 6.70 7.60
SBUX 141220C00073000 C 12/20/14 73.0 6.20 7.25
SBUX 141220C00073500 C 12/20/14 73.5 5.70 6.60
SBUX 141220C00074000 C 12/20/14 74.0 5.20 6.10
SBUX 141220C00074500 C 12/20/14 74.5 4.70 5.60
SBUX 141220C00075000 C 12/20/14 75.0 4.20 5.15
SBUX 141220C00076000 C 12/20/14 76.0 3.20 4.10
SBUX 141220C00077500 C 12/20/14 77.5 2.29 2.57
SBUX 141220C00079000 C 12/20/14 79.0 0.82 1.28
SBUX 141220C00080000 C 12/20/14 80.0 0.26 0.37
SBUX 141220C00081000 C 12/20/14 81.0 0.04 0.10
SBUX 141220C00082500 C 12/20/14 82.5 0.00 0.04
SBUX 141220C00084000 C 12/20/14 84.0 0.01 0.03
SBUX 141220C00085000 C 12/20/14 85.0 0.00 0.01
SBUX 141220C00086000 C 12/20/14 86.0 0.00 0.02
SBUX 141220C00087500 C 12/20/14 87.5 0.00 0.02
SBUX 141220C00089000 C 12/20/14 89.0 0.00 0.02
SBUX 141220C00090000 C 12/20/14 90.0 0.00 0.02
SBUX 141220C00091000 C 12/20/14 91.0 0.00 0.03
SBUX 141220C00092000 C 12/20/14 92.0 0.00 0.03
SBUX 141220C00093000 C 12/20/14 93.0 0.00 0.02
SBUX 141220C00094000 C 12/20/14 94.0 0.00 0.03
SBUX 141220C00095000 C 12/20/14 95.0 0.00 0.01
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 0.02
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 141220C00103000 C 12/20/14 103.0 0.00 0.02
SBUX 141220C00104000 C 12/20/14 104.0 0.00 0.02
SBUX 141220C00105000 C 12/20/14 105.0 0.00 0.02
SBUX 141220P00050000 P 12/20/14 50.0 0.00 0.03
SBUX 141220P00055000 P 12/20/14 55.0 0.00 0.03
SBUX 141220P00060000 P 12/20/14 60.0 0.00 0.02
SBUX 141220P00065000 P 12/20/14 65.0 0.00 0.02
SBUX 141220P00066000 P 12/20/14 66.0 0.00 0.03
SBUX 141220P00067000 P 12/20/14 67.0 0.00 0.03
SBUX 141220P00067500 P 12/20/14 67.5 0.00 0.03
SBUX 141220P00068000 P 12/20/14 68.0 0.00 0.03
SBUX 141220P00069000 P 12/20/14 69.0 0.00 0.03
SBUX 141220P00069500 P 12/20/14 69.5 0.00 0.02
SBUX 141220P00070000 P 12/20/14 70.0 0.00 0.02
SBUX 141220P00070500 P 12/20/14 70.5 0.00 0.03
SBUX 141220P00071000 P 12/20/14 71.0 0.00 0.03
SBUX 141220P00071500 P 12/20/14 71.5 0.00 0.03
SBUX 141220P00072000 P 12/20/14 72.0 0.00 0.03
SBUX 141220P00072500 P 12/20/14 72.5 0.00 0.02
SBUX 141220P00073000 P 12/20/14 73.0 0.00 0.03
SBUX 141220P00073500 P 12/20/14 73.5 0.00 0.03
SBUX 141220P00074000 P 12/20/14 74.0 0.00 0.03
SBUX 141220P00074500 P 12/20/14 74.5 0.00 0.03
SBUX 141220P00075000 P 12/20/14 75.0 0.00 0.03
SBUX 141220P00076000 P 12/20/14 76.0 0.01 0.03
SBUX 141220P00077500 P 12/20/14 77.5 0.00 0.05
SBUX 141220P00079000 P 12/20/14 79.0 0.07 0.13
SBUX 141220P00080000 P 12/20/14 80.0 0.32 0.41
SBUX 141220P00081000 P 12/20/14 81.0 0.83 1.43
SBUX 141220P00082500 P 12/20/14 82.5 2.22 2.95
SBUX 141220P00084000 P 12/20/14 84.0 3.10 4.80
SBUX 141220P00085000 P 12/20/14 85.0 3.70 5.50
SBUX 141220P00086000 P 12/20/14 86.0 4.70 6.50
SBUX 141220P00087500 P 12/20/14 87.5 6.10 8.30
SBUX 141220P00089000 P 12/20/14 89.0 7.85 9.85
SBUX 141220P00090000 P 12/20/14 90.0 8.60 10.80
SBUX 141220P00091000 P 12/20/14 91.0 9.70 11.50
SBUX 141220P00092000 P 12/20/14 92.0 10.25 13.10
SBUX 141220P00093000 P 12/20/14 93.0 11.45 13.90
SBUX 141220P00094000 P 12/20/14 94.0 11.90 15.95
SBUX 141220P00095000 P 12/20/14 95.0 13.40 16.85
SBUX 141220P00096000 P 12/20/14 96.0 14.00 18.10
SBUX 141220P00099000 P 12/20/14 99.0 16.95 20.85
SBUX 141220P00100000 P 12/20/14 100.0 17.90 22.25
SBUX 141220P00101000 P 12/20/14 101.0 18.85 22.85
SBUX 141220P00102000 P 12/20/14 102.0 19.95 22.85
SBUX 141220P00103000 P 12/20/14 103.0 20.95 24.00
SBUX 141220P00104000 P 12/20/14 104.0 21.85 25.95
SBUX 141220P00105000 P 12/20/14 105.0 23.05 26.95
SBUX 141226C00055000 C 12/26/14 55.0 22.65 26.95
SBUX 141226C00057500 C 12/26/14 57.5 20.10 24.55
SBUX 141226C00060000 C 12/26/14 60.0 17.60 22.05
SBUX 141226C00062500 C 12/26/14 62.5 15.15 19.40
SBUX 141226C00065000 C 12/26/14 65.0 14.00 15.30
SBUX 141226C00066000 C 12/26/14 66.0 13.00 14.35
SBUX 141226C00067000 C 12/26/14 67.0 12.20 13.35
SBUX 141226C00067500 C 12/26/14 67.5 11.50 12.85
SBUX 141226C00068000 C 12/26/14 68.0 11.05 12.30
SBUX 141226C00068500 C 12/26/14 68.5 10.65 12.90
SBUX 141226C00069000 C 12/26/14 69.0 10.05 11.30
SBUX 141226C00069500 C 12/26/14 69.5 9.65 10.80
SBUX 141226C00070000 C 12/26/14 70.0 9.10 10.30
SBUX 141226C00070500 C 12/26/14 70.5 8.70 10.20
SBUX 141226C00071000 C 12/26/14 71.0 8.20 9.70
SBUX 141226C00071500 C 12/26/14 71.5 7.75 9.05
SBUX 141226C00072000 C 12/26/14 72.0 7.25 8.40
SBUX 141226C00072500 C 12/26/14 72.5 6.70 7.75
SBUX 141226C00073000 C 12/26/14 73.0 6.25 7.40
SBUX 141226C00073500 C 12/26/14 73.5 5.75 6.90
SBUX 141226C00074000 C 12/26/14 74.0 5.25 6.35
SBUX 141226C00074500 C 12/26/14 74.5 4.75 5.90
SBUX 141226C00075000 C 12/26/14 75.0 4.25 5.35
SBUX 141226C00076000 C 12/26/14 76.0 3.30 4.30
SBUX 141226C00077000 C 12/26/14 77.0 2.37 3.30
SBUX 141226C00078000 C 12/26/14 78.0 2.03 2.42
SBUX 141226C00079000 C 12/26/14 79.0 1.08 1.45
SBUX 141226C00080000 C 12/26/14 80.0 0.52 0.82
SBUX 141226C00081000 C 12/26/14 81.0 0.36 0.43
SBUX 141226C00082000 C 12/26/14 82.0 0.15 0.19
SBUX 141226C00083000 C 12/26/14 83.0 0.04 0.14
SBUX 141226C00084000 C 12/26/14 84.0 0.05 0.13
SBUX 141226C00085000 C 12/26/14 85.0 0.01 0.09
SBUX 141226C00086000 C 12/26/14 86.0 0.00 0.13
SBUX 141226C00087000 C 12/26/14 87.0 0.00 0.03
SBUX 141226C00088000 C 12/26/14 88.0 0.00 0.15
SBUX 141226C00089000 C 12/26/14 89.0 0.00 0.15
SBUX 141226C00090000 C 12/26/14 90.0 0.00 0.14
SBUX 141226C00091000 C 12/26/14 91.0 0.00 0.15
SBUX 141226C00092000 C 12/26/14 92.0 0.00 0.37
SBUX 141226C00093000 C 12/26/14 93.0 0.00 0.37
SBUX 141226C00094000 C 12/26/14 94.0 0.00 0.37
SBUX 141226C00095000 C 12/26/14 95.0 0.00 0.37
SBUX 141226C00096000 C 12/26/14 96.0 0.00 0.36
SBUX 141226C00097000 C 12/26/14 97.0 0.00 0.36
SBUX 141226C00100000 C 12/26/14 100.0 0.00 0.15
SBUX 141226C00105000 C 12/26/14 105.0 0.00 0.15
SBUX 141226C00110000 C 12/26/14 110.0 0.00 0.15
SBUX 141226C00115000 C 12/26/14 115.0 0.00 0.15
SBUX 141226C00120000 C 12/26/14 120.0 0.00 0.15
SBUX 141226P00055000 P 12/26/14 55.0 0.00 0.18
SBUX 141226P00057500 P 12/26/14 57.5 0.00 0.18
SBUX 141226P00060000 P 12/26/14 60.0 0.00 0.18
SBUX 141226P00062500 P 12/26/14 62.5 0.00 0.18
SBUX 141226P00065000 P 12/26/14 65.0 0.00 0.18
SBUX 141226P00066000 P 12/26/14 66.0 0.00 0.25
SBUX 141226P00067000 P 12/26/14 67.0 0.00 0.25
SBUX 141226P00067500 P 12/26/14 67.5 0.00 0.18
SBUX 141226P00068000 P 12/26/14 68.0 0.00 0.38
SBUX 141226P00068500 P 12/26/14 68.5 0.00 0.17
SBUX 141226P00069000 P 12/26/14 69.0 0.00 0.17
SBUX 141226P00069500 P 12/26/14 69.5 0.00 0.17
SBUX 141226P00070000 P 12/26/14 70.0 0.00 0.27
SBUX 141226P00070500 P 12/26/14 70.5 0.00 0.38
SBUX 141226P00071000 P 12/26/14 71.0 0.00 0.17
SBUX 141226P00071500 P 12/26/14 71.5 0.00 0.17
SBUX 141226P00072000 P 12/26/14 72.0 0.00 0.38
SBUX 141226P00072500 P 12/26/14 72.5 0.00 0.38
SBUX 141226P00073000 P 12/26/14 73.0 0.00 0.38
SBUX 141226P00073500 P 12/26/14 73.5 0.00 0.19
SBUX 141226P00074000 P 12/26/14 74.0 0.00 0.38
SBUX 141226P00074500 P 12/26/14 74.5 0.00 0.22
SBUX 141226P00075000 P 12/26/14 75.0 0.00 0.14
SBUX 141226P00076000 P 12/26/14 76.0 0.00 0.19
SBUX 141226P00077000 P 12/26/14 77.0 0.05 0.26
SBUX 141226P00078000 P 12/26/14 78.0 0.19 0.27
SBUX 141226P00079000 P 12/26/14 79.0 0.36 0.48
SBUX 141226P00080000 P 12/26/14 80.0 0.63 0.90
SBUX 141226P00081000 P 12/26/14 81.0 1.23 1.89
SBUX 141226P00082000 P 12/26/14 82.0 1.96 2.89
SBUX 141226P00083000 P 12/26/14 83.0 2.30 3.80
SBUX 141226P00084000 P 12/26/14 84.0 3.05 4.90
SBUX 141226P00085000 P 12/26/14 85.0 3.75 5.80
SBUX 141226P00086000 P 12/26/14 86.0 4.75 6.85
SBUX 141226P00087000 P 12/26/14 87.0 5.65 7.85
SBUX 141226P00088000 P 12/26/14 88.0 6.60 8.85
SBUX 141226P00089000 P 12/26/14 89.0 7.60 9.85
SBUX 141226P00090000 P 12/26/14 90.0 8.70 11.35
SBUX 141226P00091000 P 12/26/14 91.0 9.60 12.85
SBUX 141226P00092000 P 12/26/14 92.0 10.60 13.85
SBUX 141226P00093000 P 12/26/14 93.0 11.60 14.85
SBUX 141226P00094000 P 12/26/14 94.0 12.00 14.90
SBUX 141226P00095000 P 12/26/14 95.0 13.00 16.00
SBUX 141226P00096000 P 12/26/14 96.0 14.00 17.00
SBUX 141226P00097000 P 12/26/14 97.0 15.00 17.90
SBUX 141226P00100000 P 12/26/14 100.0 18.00 20.90
SBUX 141226P00105000 P 12/26/14 105.0 23.00 25.90
SBUX 141226P00110000 P 12/26/14 110.0 28.00 30.90
SBUX 141226P00115000 P 12/26/14 115.0 33.00 35.90
SBUX 141226P00120000 P 12/26/14 120.0 38.00 40.95
SBUX 150102C00065000 C 01/02/15 65.0 13.45 15.40
SBUX 150102C00066000 C 01/02/15 66.0 12.40 14.40
SBUX 150102C00067000 C 01/02/15 67.0 11.40 13.40
SBUX 150102C00068000 C 01/02/15 68.0 10.45 12.40
SBUX 150102C00069000 C 01/02/15 69.0 10.25 12.30
SBUX 150102C00069500 C 01/02/15 69.5 9.75 11.75
SBUX 150102C00070000 C 01/02/15 70.0 9.25 11.25
SBUX 150102C00070500 C 01/02/15 70.5 8.20 10.30
SBUX 150102C00071000 C 01/02/15 71.0 8.25 9.55
SBUX 150102C00071500 C 01/02/15 71.5 7.75 9.05
SBUX 150102C00072000 C 01/02/15 72.0 7.25 8.55
SBUX 150102C00072500 C 01/02/15 72.5 6.80 8.15
SBUX 150102C00073000 C 01/02/15 73.0 6.25 7.65
SBUX 150102C00073500 C 01/02/15 73.5 5.80 7.15
SBUX 150102C00074000 C 01/02/15 74.0 5.30 6.40
SBUX 150102C00074500 C 01/02/15 74.5 4.85 5.90
SBUX 150102C00075000 C 01/02/15 75.0 4.35 5.30
SBUX 150102C00076000 C 01/02/15 76.0 3.50 4.45
SBUX 150102C00077000 C 01/02/15 77.0 2.92 3.45
SBUX 150102C00078000 C 01/02/15 78.0 2.27 2.65
SBUX 150102C00079000 C 01/02/15 79.0 1.52 1.85
SBUX 150102C00080000 C 01/02/15 80.0 0.95 1.18
SBUX 150102C00081000 C 01/02/15 81.0 0.62 0.77
SBUX 150102C00082000 C 01/02/15 82.0 0.33 0.46
SBUX 150102C00083000 C 01/02/15 83.0 0.13 0.24
SBUX 150102C00084000 C 01/02/15 84.0 0.08 0.25
SBUX 150102C00085000 C 01/02/15 85.0 0.03 0.15
SBUX 150102C00086000 C 01/02/15 86.0 0.02 0.11
SBUX 150102C00087000 C 01/02/15 87.0 0.01 0.07
SBUX 150102C00088000 C 01/02/15 88.0 0.00 0.10
SBUX 150102C00089000 C 01/02/15 89.0 0.00 0.05
SBUX 150102C00090000 C 01/02/15 90.0 0.00 0.04
SBUX 150102C00091000 C 01/02/15 91.0 0.00 0.04
SBUX 150102C00092000 C 01/02/15 92.0 0.00 0.03
SBUX 150102C00093000 C 01/02/15 93.0 0.00 0.04
SBUX 150102C00094000 C 01/02/15 94.0 0.00 0.03
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 0.13
SBUX 150102P00066000 P 01/02/15 66.0 0.00 0.13
SBUX 150102P00067000 P 01/02/15 67.0 0.00 0.04
SBUX 150102P00068000 P 01/02/15 68.0 0.00 0.05
SBUX 150102P00069000 P 01/02/15 69.0 0.00 0.06
SBUX 150102P00069500 P 01/02/15 69.5 0.00 0.07
SBUX 150102P00070000 P 01/02/15 70.0 0.00 0.08
SBUX 150102P00070500 P 01/02/15 70.5 0.00 0.13
SBUX 150102P00071000 P 01/02/15 71.0 0.00 0.10
SBUX 150102P00071500 P 01/02/15 71.5 0.00 0.11
SBUX 150102P00072000 P 01/02/15 72.0 0.00 0.11
SBUX 150102P00072500 P 01/02/15 72.5 0.00 0.13
SBUX 150102P00073000 P 01/02/15 73.0 0.00 0.14
SBUX 150102P00073500 P 01/02/15 73.5 0.00 0.16
SBUX 150102P00074000 P 01/02/15 74.0 0.01 0.17
SBUX 150102P00074500 P 01/02/15 74.5 0.01 0.19
SBUX 150102P00075000 P 01/02/15 75.0 0.03 0.21
SBUX 150102P00076000 P 01/02/15 76.0 0.08 0.27
SBUX 150102P00077000 P 01/02/15 77.0 0.23 0.35
SBUX 150102P00078000 P 01/02/15 78.0 0.37 0.58
SBUX 150102P00079000 P 01/02/15 79.0 0.62 0.79
SBUX 150102P00080000 P 01/02/15 80.0 1.01 1.41
SBUX 150102P00081000 P 01/02/15 81.0 1.47 2.23
SBUX 150102P00082000 P 01/02/15 82.0 2.15 2.94
SBUX 150102P00083000 P 01/02/15 83.0 3.05 3.85
SBUX 150102P00084000 P 01/02/15 84.0 3.15 4.90
SBUX 150102P00085000 P 01/02/15 85.0 3.95 5.85
SBUX 150102P00086000 P 01/02/15 86.0 4.95 6.85
SBUX 150102P00087000 P 01/02/15 87.0 5.65 7.80
SBUX 150102P00088000 P 01/02/15 88.0 6.65 8.80
SBUX 150102P00089000 P 01/02/15 89.0 7.40 9.85
SBUX 150102P00090000 P 01/02/15 90.0 8.60 10.85
SBUX 150102P00091000 P 01/02/15 91.0 9.75 12.80
SBUX 150102P00092000 P 01/02/15 92.0 10.65 12.90
SBUX 150102P00093000 P 01/02/15 93.0 11.40 14.45
SBUX 150102P00094000 P 01/02/15 94.0 12.15 15.65
SBUX 150102P00095000 P 01/02/15 95.0 13.00 15.95
SBUX 150102P00096000 P 01/02/15 96.0 14.00 17.00
SBUX 150102P00097000 P 01/02/15 97.0 15.00 18.00
SBUX 150109C00068000 C 01/09/15 68.0 11.25 12.90
SBUX 150109C00069000 C 01/09/15 69.0 10.25 11.30
SBUX 150109C00070000 C 01/09/15 70.0 9.15 10.40
SBUX 150109C00070500 C 01/09/15 70.5 8.70 9.90
SBUX 150109C00071000 C 01/09/15 71.0 8.20 9.40
SBUX 150109C00071500 C 01/09/15 71.5 7.80 8.85
SBUX 150109C00072000 C 01/09/15 72.0 7.30 8.35
SBUX 150109C00072500 C 01/09/15 72.5 6.80 7.90
SBUX 150109C00073000 C 01/09/15 73.0 6.35 7.40
SBUX 150109C00073500 C 01/09/15 73.5 5.80 6.90
SBUX 150109C00074000 C 01/09/15 74.0 5.40 6.40
SBUX 150109C00074500 C 01/09/15 74.5 4.95 5.90
SBUX 150109C00075000 C 01/09/15 75.0 4.55 5.40
SBUX 150109C00076000 C 01/09/15 76.0 4.20 4.65
SBUX 150109C00077000 C 01/09/15 77.0 3.35 3.60
SBUX 150109C00078000 C 01/09/15 78.0 2.62 2.84
SBUX 150109C00079000 C 01/09/15 79.0 1.92 2.13
SBUX 150109C00080000 C 01/09/15 80.0 1.34 1.51
SBUX 150109C00081000 C 01/09/15 81.0 0.93 1.02
SBUX 150109C00082000 C 01/09/15 82.0 0.57 0.75
SBUX 150109C00083000 C 01/09/15 83.0 0.36 0.57
SBUX 150109C00084000 C 01/09/15 84.0 0.18 0.31
SBUX 150109C00085000 C 01/09/15 85.0 0.10 0.22
SBUX 150109C00086000 C 01/09/15 86.0 0.06 0.16
SBUX 150109C00087000 C 01/09/15 87.0 0.03 0.11
SBUX 150109C00088000 C 01/09/15 88.0 0.02 0.09
SBUX 150109C00089000 C 01/09/15 89.0 0.01 0.06
SBUX 150109C00090000 C 01/09/15 90.0 0.01 0.05
SBUX 150109C00091000 C 01/09/15 91.0 0.00 0.05
SBUX 150109C00092000 C 01/09/15 92.0 0.00 0.04
SBUX 150109C00093000 C 01/09/15 93.0 0.00 0.04
SBUX 150109C00094000 C 01/09/15 94.0 0.00 0.03
SBUX 150109C00095000 C 01/09/15 95.0 0.00 0.03
SBUX 150109C00096000 C 01/09/15 96.0 0.00 0.03
SBUX 150109C00097000 C 01/09/15 97.0 0.00 0.03
SBUX 150109P00068000 P 01/09/15 68.0 0.00 0.09
SBUX 150109P00069000 P 01/09/15 69.0 0.00 0.11
SBUX 150109P00070000 P 01/09/15 70.0 0.01 0.13
SBUX 150109P00070500 P 01/09/15 70.5 0.01 0.13
SBUX 150109P00071000 P 01/09/15 71.0 0.01 0.14
SBUX 150109P00071500 P 01/09/15 71.5 0.02 0.16
SBUX 150109P00072000 P 01/09/15 72.0 0.02 0.17
SBUX 150109P00072500 P 01/09/15 72.5 0.02 0.18
SBUX 150109P00073000 P 01/09/15 73.0 0.06 0.20
SBUX 150109P00073500 P 01/09/15 73.5 0.07 0.23
SBUX 150109P00074000 P 01/09/15 74.0 0.05 0.25
SBUX 150109P00074500 P 01/09/15 74.5 0.13 0.27
SBUX 150109P00075000 P 01/09/15 75.0 0.17 0.31
SBUX 150109P00076000 P 01/09/15 76.0 0.31 0.45
SBUX 150109P00077000 P 01/09/15 77.0 0.42 0.54
SBUX 150109P00078000 P 01/09/15 78.0 0.65 0.81
SBUX 150109P00079000 P 01/09/15 79.0 0.96 1.15
SBUX 150109P00080000 P 01/09/15 80.0 1.39 1.54
SBUX 150109P00081000 P 01/09/15 81.0 1.88 2.17
SBUX 150109P00082000 P 01/09/15 82.0 1.89 2.84
SBUX 150109P00083000 P 01/09/15 83.0 3.25 3.50
SBUX 150109P00084000 P 01/09/15 84.0 3.90 4.75
SBUX 150109P00085000 P 01/09/15 85.0 4.20 5.80
SBUX 150109P00086000 P 01/09/15 86.0 5.05 6.90
SBUX 150109P00087000 P 01/09/15 87.0 5.75 7.85
SBUX 150109P00088000 P 01/09/15 88.0 6.70 8.85
SBUX 150109P00089000 P 01/09/15 89.0 7.20 9.85
SBUX 150109P00090000 P 01/09/15 90.0 8.20 10.85
SBUX 150109P00091000 P 01/09/15 91.0 9.65 12.40
SBUX 150109P00092000 P 01/09/15 92.0 10.85 13.00
SBUX 150109P00093000 P 01/09/15 93.0 11.75 14.45
SBUX 150109P00094000 P 01/09/15 94.0 12.35 15.90
SBUX 150109P00095000 P 01/09/15 95.0 13.20 17.05
SBUX 150109P00096000 P 01/09/15 96.0 14.35 17.60
SBUX 150109P00097000 P 01/09/15 97.0 15.40 18.90
SBUX 150117C00025000 C 01/17/15 25.0 52.85 57.10
SBUX 150117C00030000 C 01/17/15 30.0 48.15 51.75
SBUX 150117C00035000 C 01/17/15 35.0 43.35 46.80
SBUX 150117C00040000 C 01/17/15 40.0 37.75 40.40
SBUX 150117C00045000 C 01/17/15 45.0 33.10 35.80
SBUX 150117C00050000 C 01/17/15 50.0 27.80 30.35
SBUX 150117C00052500 C 01/17/15 52.5 25.60 29.25
SBUX 150117C00055000 C 01/17/15 55.0 23.65 25.35
SBUX 150117C00057500 C 01/17/15 57.5 20.95 22.95
SBUX 150117C00060000 C 01/17/15 60.0 19.25 20.80
SBUX 150117C00062500 C 01/17/15 62.5 16.75 17.80
SBUX 150117C00065000 C 01/17/15 65.0 14.90 15.15
SBUX 150117C00067500 C 01/17/15 67.5 12.40 12.75
SBUX 150117C00070000 C 01/17/15 70.0 10.00 10.35
SBUX 150117C00072500 C 01/17/15 72.5 7.40 7.90
SBUX 150117C00075000 C 01/17/15 75.0 5.00 5.45
SBUX 150117C00077500 C 01/17/15 77.5 3.10 3.45
SBUX 150117C00080000 C 01/17/15 80.0 1.66 1.75
SBUX 150117C00082500 C 01/17/15 82.5 0.70 0.75
SBUX 150117C00085000 C 01/17/15 85.0 0.25 0.30
SBUX 150117C00087500 C 01/17/15 87.5 0.10 0.14
SBUX 150117C00090000 C 01/17/15 90.0 0.04 0.08
SBUX 150117C00092500 C 01/17/15 92.5 0.02 0.04
SBUX 150117C00095000 C 01/17/15 95.0 0.01 0.04
SBUX 150117C00100000 C 01/17/15 100.0 0.00 0.03
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 0.02
SBUX 150117C00120000 C 01/17/15 120.0 0.00 0.02
SBUX 150117P00025000 P 01/17/15 25.0 0.00 0.03
SBUX 150117P00030000 P 01/17/15 30.0 0.00 0.03
SBUX 150117P00035000 P 01/17/15 35.0 0.00 0.02
SBUX 150117P00040000 P 01/17/15 40.0 0.00 0.02
SBUX 150117P00045000 P 01/17/15 45.0 0.01 0.02
SBUX 150117P00050000 P 01/17/15 50.0 0.00 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 0.03
SBUX 150117P00060000 P 01/17/15 60.0 0.01 0.04
SBUX 150117P00062500 P 01/17/15 62.5 0.01 0.05
SBUX 150117P00065000 P 01/17/15 65.0 0.03 0.08
SBUX 150117P00067500 P 01/17/15 67.5 0.04 0.07
SBUX 150117P00070000 P 01/17/15 70.0 0.07 0.12
SBUX 150117P00072500 P 01/17/15 72.5 0.14 0.21
SBUX 150117P00075000 P 01/17/15 75.0 0.32 0.39
SBUX 150117P00077500 P 01/17/15 77.5 0.75 0.83
SBUX 150117P00080000 P 01/17/15 80.0 1.62 1.75
SBUX 150117P00082500 P 01/17/15 82.5 3.10 3.35
SBUX 150117P00085000 P 01/17/15 85.0 5.05 5.80
SBUX 150117P00087500 P 01/17/15 87.5 6.25 8.40
SBUX 150117P00090000 P 01/17/15 90.0 9.00 10.85
SBUX 150117P00092500 P 01/17/15 92.5 11.05 13.30
SBUX 150117P00095000 P 01/17/15 95.0 13.50 15.95
SBUX 150117P00100000 P 01/17/15 100.0 18.30 20.85
SBUX 150117P00105000 P 01/17/15 105.0 23.20 26.65
SBUX 150117P00110000 P 01/17/15 110.0 28.40 31.00
SBUX 150117P00115000 P 01/17/15 115.0 32.90 37.25
SBUX 150117P00120000 P 01/17/15 120.0 38.15 41.95
SBUX 150123C00066000 C 01/23/15 66.0 12.30 14.35
SBUX 150123C00067000 C 01/23/15 67.0 11.55 15.05
SBUX 150123C00068000 C 01/23/15 68.0 10.35 12.45
SBUX 150123C00069000 C 01/23/15 69.0 10.35 11.40
SBUX 150123C00070000 C 01/23/15 70.0 8.95 10.45
SBUX 150123C00070500 C 01/23/15 70.5 8.95 10.45
SBUX 150123C00071000 C 01/23/15 71.0 8.70 9.85
SBUX 150123C00071500 C 01/23/15 71.5 8.05 9.15
SBUX 150123C00072000 C 01/23/15 72.0 7.70 8.50
SBUX 150123C00072500 C 01/23/15 72.5 7.25 8.10
SBUX 150123C00073000 C 01/23/15 73.0 6.80 7.65
SBUX 150123C00073500 C 01/23/15 73.5 6.65 7.35
SBUX 150123C00074000 C 01/23/15 74.0 6.20 6.90
SBUX 150123C00074500 C 01/23/15 74.5 5.90 6.35
SBUX 150123C00075000 C 01/23/15 75.0 5.45 5.95
SBUX 150123C00076000 C 01/23/15 76.0 4.70 5.15
SBUX 150123C00077000 C 01/23/15 77.0 3.95 4.40
SBUX 150123C00078000 C 01/23/15 78.0 3.25 3.70
SBUX 150123C00079000 C 01/23/15 79.0 2.63 3.05
SBUX 150123C00080000 C 01/23/15 80.0 2.26 2.50
SBUX 150123C00081000 C 01/23/15 81.0 1.72 2.02
SBUX 150123C00082000 C 01/23/15 82.0 1.23 1.59
SBUX 150123C00083000 C 01/23/15 83.0 0.93 1.19
SBUX 150123C00084000 C 01/23/15 84.0 0.74 0.96
SBUX 150123C00085000 C 01/23/15 85.0 0.56 0.73
SBUX 150123C00086000 C 01/23/15 86.0 0.46 0.55
SBUX 150123C00087000 C 01/23/15 87.0 0.32 0.46
SBUX 150123C00088000 C 01/23/15 88.0 0.25 0.39
SBUX 150123C00089000 C 01/23/15 89.0 0.17 0.30
SBUX 150123C00090000 C 01/23/15 90.0 0.14 0.25
SBUX 150123C00091000 C 01/23/15 91.0 0.10 0.20
SBUX 150123C00092000 C 01/23/15 92.0 0.07 0.17
SBUX 150123C00093000 C 01/23/15 93.0 0.05 0.14
SBUX 150123C00094000 C 01/23/15 94.0 0.04 0.11
SBUX 150123C00095000 C 01/23/15 95.0 0.03 0.09
SBUX 150123C00096000 C 01/23/15 96.0 0.01 0.08
SBUX 150123C00099000 C 01/23/15 99.0 0.01 0.06
SBUX 150123C00100000 C 01/23/15 100.0 0.00 0.04
SBUX 150123C00101000 C 01/23/15 101.0 0.00 0.04
SBUX 150123C00102000 C 01/23/15 102.0 0.00 0.04
SBUX 150123C00103000 C 01/23/15 103.0 0.00 0.13
SBUX 150123C00104000 C 01/23/15 104.0 0.00 0.04
SBUX 150123P00066000 P 01/23/15 66.0 0.06 0.20
SBUX 150123P00067000 P 01/23/15 67.0 0.07 0.23
SBUX 150123P00068000 P 01/23/15 68.0 0.09 0.26
SBUX 150123P00069000 P 01/23/15 69.0 0.11 0.30
SBUX 150123P00070000 P 01/23/15 70.0 0.15 0.36
SBUX 150123P00070500 P 01/23/15 70.5 0.12 0.39
SBUX 150123P00071000 P 01/23/15 71.0 0.19 0.42
SBUX 150123P00071500 P 01/23/15 71.5 0.22 0.45
SBUX 150123P00072000 P 01/23/15 72.0 0.27 0.49
SBUX 150123P00072500 P 01/23/15 72.5 0.32 0.54
SBUX 150123P00073000 P 01/23/15 73.0 0.39 0.58
SBUX 150123P00073500 P 01/23/15 73.5 0.44 0.64
SBUX 150123P00074000 P 01/23/15 74.0 0.43 0.73
SBUX 150123P00074500 P 01/23/15 74.5 0.64 0.81
SBUX 150123P00075000 P 01/23/15 75.0 0.69 0.92
SBUX 150123P00076000 P 01/23/15 76.0 0.93 1.14
SBUX 150123P00077000 P 01/23/15 77.0 1.08 1.41
SBUX 150123P00078000 P 01/23/15 78.0 1.39 1.70
SBUX 150123P00079000 P 01/23/15 79.0 1.76 2.08
SBUX 150123P00080000 P 01/23/15 80.0 2.17 2.52
SBUX 150123P00081000 P 01/23/15 81.0 2.71 3.05
SBUX 150123P00082000 P 01/23/15 82.0 3.25 3.65
SBUX 150123P00083000 P 01/23/15 83.0 3.90 4.35
SBUX 150123P00084000 P 01/23/15 84.0 4.65 5.10
SBUX 150123P00085000 P 01/23/15 85.0 5.45 5.90
SBUX 150123P00086000 P 01/23/15 86.0 6.25 6.85
SBUX 150123P00087000 P 01/23/15 87.0 6.45 8.10
SBUX 150123P00088000 P 01/23/15 88.0 7.00 9.05
SBUX 150123P00089000 P 01/23/15 89.0 7.85 10.00
SBUX 150123P00090000 P 01/23/15 90.0 8.85 11.05
SBUX 150123P00091000 P 01/23/15 91.0 9.75 11.95
SBUX 150123P00092000 P 01/23/15 92.0 10.30 12.95
SBUX 150123P00093000 P 01/23/15 93.0 11.60 14.00
SBUX 150123P00094000 P 01/23/15 94.0 12.35 15.25
SBUX 150123P00095000 P 01/23/15 95.0 13.30 15.95
SBUX 150123P00096000 P 01/23/15 96.0 14.35 16.95
SBUX 150123P00099000 P 01/23/15 99.0 17.20 20.70
SBUX 150123P00100000 P 01/23/15 100.0 18.15 21.75
SBUX 150123P00101000 P 01/23/15 101.0 19.15 22.75
SBUX 150123P00102000 P 01/23/15 102.0 20.15 23.60
SBUX 150123P00103000 P 01/23/15 103.0 21.20 24.55
SBUX 150123P00104000 P 01/23/15 104.0 22.10 25.50
SBUX 150130C00068000 C 01/30/15 68.0 10.65 12.70
SBUX 150130C00069000 C 01/30/15 69.0 10.45 11.65
SBUX 150130C00070000 C 01/30/15 70.0 9.50 10.65
SBUX 150130C00071000 C 01/30/15 71.0 8.40 9.90
SBUX 150130C00071500 C 01/30/15 71.5 8.20 9.25
SBUX 150130C00072000 C 01/30/15 72.0 7.75 8.85
SBUX 150130C00072500 C 01/30/15 72.5 7.35 8.30
SBUX 150130C00073000 C 01/30/15 73.0 7.20 7.90
SBUX 150130C00073500 C 01/30/15 73.5 6.75 7.45
SBUX 150130C00074000 C 01/30/15 74.0 6.40 6.90
SBUX 150130C00074500 C 01/30/15 74.5 6.00 6.50
SBUX 150130C00075000 C 01/30/15 75.0 5.60 6.10
SBUX 150130C00076000 C 01/30/15 76.0 4.80 5.30
SBUX 150130C00077000 C 01/30/15 77.0 4.10 4.55
SBUX 150130C00078000 C 01/30/15 78.0 3.40 3.85
SBUX 150130C00079000 C 01/30/15 79.0 2.79 3.15
SBUX 150130C00080000 C 01/30/15 80.0 2.43 2.68
SBUX 150130C00081000 C 01/30/15 81.0 1.77 2.18
SBUX 150130C00082000 C 01/30/15 82.0 1.38 1.68
SBUX 150130C00083000 C 01/30/15 83.0 1.07 1.34
SBUX 150130C00084000 C 01/30/15 84.0 0.83 1.08
SBUX 150130C00085000 C 01/30/15 85.0 0.64 0.85
SBUX 150130C00086000 C 01/30/15 86.0 0.48 0.66
SBUX 150130C00087000 C 01/30/15 87.0 0.37 0.56
SBUX 150130C00088000 C 01/30/15 88.0 0.28 0.45
SBUX 150130C00089000 C 01/30/15 89.0 0.21 0.37
SBUX 150130C00090000 C 01/30/15 90.0 0.16 0.30
SBUX 150130C00091000 C 01/30/15 91.0 0.12 0.24
SBUX 150130C00092000 C 01/30/15 92.0 0.08 0.20
SBUX 150130C00093000 C 01/30/15 93.0 0.07 0.16
SBUX 150130C00094000 C 01/30/15 94.0 0.05 0.14
SBUX 150130C00095000 C 01/30/15 95.0 0.05 0.11
SBUX 150130C00096000 C 01/30/15 96.0 0.03 0.10
SBUX 150130C00097000 C 01/30/15 97.0 0.02 0.08
SBUX 150130P00068000 P 01/30/15 68.0 0.12 0.32
SBUX 150130P00069000 P 01/30/15 69.0 0.11 0.37
SBUX 150130P00070000 P 01/30/15 70.0 0.19 0.42
SBUX 150130P00071000 P 01/30/15 71.0 0.21 0.48
SBUX 150130P00071500 P 01/30/15 71.5 0.30 0.52
SBUX 150130P00072000 P 01/30/15 72.0 0.34 0.57
SBUX 150130P00072500 P 01/30/15 72.5 0.40 0.62
SBUX 150130P00073000 P 01/30/15 73.0 0.47 0.68
SBUX 150130P00073500 P 01/30/15 73.5 0.53 0.73
SBUX 150130P00074000 P 01/30/15 74.0 0.62 0.77
SBUX 150130P00074500 P 01/30/15 74.5 0.72 0.91
SBUX 150130P00075000 P 01/30/15 75.0 0.80 1.03
SBUX 150130P00076000 P 01/30/15 76.0 1.00 1.26
SBUX 150130P00077000 P 01/30/15 77.0 1.24 1.55
SBUX 150130P00078000 P 01/30/15 78.0 1.53 1.87
SBUX 150130P00079000 P 01/30/15 79.0 1.88 2.26
SBUX 150130P00080000 P 01/30/15 80.0 2.35 2.69
SBUX 150130P00081000 P 01/30/15 81.0 2.85 3.20
SBUX 150130P00082000 P 01/30/15 82.0 3.40 3.80
SBUX 150130P00083000 P 01/30/15 83.0 4.05 4.50
SBUX 150130P00084000 P 01/30/15 84.0 4.75 5.20
SBUX 150130P00085000 P 01/30/15 85.0 5.55 6.00
SBUX 150130P00086000 P 01/30/15 86.0 6.30 7.05
SBUX 150130P00087000 P 01/30/15 87.0 7.15 8.15
SBUX 150130P00088000 P 01/30/15 88.0 7.40 9.05
SBUX 150130P00089000 P 01/30/15 89.0 7.90 10.00
SBUX 150130P00090000 P 01/30/15 90.0 9.00 11.25
SBUX 150130P00091000 P 01/30/15 91.0 9.80 12.00
SBUX 150130P00092000 P 01/30/15 92.0 10.30 13.00
SBUX 150130P00093000 P 01/30/15 93.0 11.40 14.20
SBUX 150130P00094000 P 01/30/15 94.0 12.15 15.45
SBUX 150130P00095000 P 01/30/15 95.0 13.15 16.20
SBUX 150130P00096000 P 01/30/15 96.0 14.30 16.95
SBUX 150130P00097000 P 01/30/15 97.0 15.30 17.90
SBUX 150220C00050000 C 02/20/15 50.0 29.00 30.90
SBUX 150220C00055000 C 02/20/15 55.0 23.60 25.90
SBUX 150220C00060000 C 02/20/15 60.0 19.30 20.35
SBUX 150220C00065000 C 02/20/15 65.0 14.40 15.35
SBUX 150220C00070000 C 02/20/15 70.0 9.70 10.65
SBUX 150220C00072500 C 02/20/15 72.5 7.70 8.45
SBUX 150220C00075000 C 02/20/15 75.0 5.80 6.30
SBUX 150220C00077500 C 02/20/15 77.5 4.20 4.40
SBUX 150220C00080000 C 02/20/15 80.0 2.80 2.92
SBUX 150220C00082500 C 02/20/15 82.5 1.70 1.81
SBUX 150220C00085000 C 02/20/15 85.0 0.97 1.07
SBUX 150220C00087500 C 02/20/15 87.5 0.53 0.60
SBUX 150220C00090000 C 02/20/15 90.0 0.28 0.35
SBUX 150220C00092500 C 02/20/15 92.5 0.16 0.24
SBUX 150220C00095000 C 02/20/15 95.0 0.09 0.18
SBUX 150220C00100000 C 02/20/15 100.0 0.03 0.09
SBUX 150220C00105000 C 02/20/15 105.0 0.01 0.04
SBUX 150220C00110000 C 02/20/15 110.0 0.00 0.04
SBUX 150220P00050000 P 02/20/15 50.0 0.01 0.04
SBUX 150220P00055000 P 02/20/15 55.0 0.03 0.07
SBUX 150220P00060000 P 02/20/15 60.0 0.08 0.13
SBUX 150220P00065000 P 02/20/15 65.0 0.17 0.23
SBUX 150220P00070000 P 02/20/15 70.0 0.44 0.51
SBUX 150220P00072500 P 02/20/15 72.5 0.74 0.81
SBUX 150220P00075000 P 02/20/15 75.0 1.17 1.28
SBUX 150220P00077500 P 02/20/15 77.5 1.93 2.03
SBUX 150220P00080000 P 02/20/15 80.0 2.90 3.15
SBUX 150220P00082500 P 02/20/15 82.5 4.40 4.55
SBUX 150220P00085000 P 02/20/15 85.0 6.15 6.40
SBUX 150220P00087500 P 02/20/15 87.5 8.00 8.80
SBUX 150220P00090000 P 02/20/15 90.0 10.20 11.30
SBUX 150220P00092500 P 02/20/15 92.5 12.00 13.75
SBUX 150220P00095000 P 02/20/15 95.0 14.50 16.25
SBUX 150220P00100000 P 02/20/15 100.0 19.50 21.15
SBUX 150220P00105000 P 02/20/15 105.0 24.50 26.70
SBUX 150220P00110000 P 02/20/15 110.0 29.80 31.20
SBUX 150417C00040000 C 04/17/15 40.0 37.60 42.05
SBUX 150417C00045000 C 04/17/15 45.0 32.70 37.10
SBUX 150417C00050000 C 04/17/15 50.0 28.10 30.85
SBUX 150417C00055000 C 04/17/15 55.0 23.15 27.15
SBUX 150417C00060000 C 04/17/15 60.0 18.85 20.85
SBUX 150417C00065000 C 04/17/15 65.0 14.55 15.85
SBUX 150417C00067500 C 04/17/15 67.5 12.40 13.35
SBUX 150417C00070000 C 04/17/15 70.0 10.55 11.00
SBUX 150417C00072500 C 04/17/15 72.5 8.55 9.00
SBUX 150417C00075000 C 04/17/15 75.0 6.65 6.95
SBUX 150417C00077500 C 04/17/15 77.5 5.05 5.20
SBUX 150417C00080000 C 04/17/15 80.0 3.75 4.45
SBUX 150417C00082500 C 04/17/15 82.5 2.60 2.79
SBUX 150417C00085000 C 04/17/15 85.0 1.75 1.86
SBUX 150417C00087500 C 04/17/15 87.5 1.12 1.24
SBUX 150417C00090000 C 04/17/15 90.0 0.71 0.82
SBUX 150417C00095000 C 04/17/15 95.0 0.28 0.36
SBUX 150417C00100000 C 04/17/15 100.0 0.12 0.19
SBUX 150417C00105000 C 04/17/15 105.0 0.05 0.12
SBUX 150417P00040000 P 04/17/15 40.0 0.00 0.04
SBUX 150417P00045000 P 04/17/15 45.0 0.02 0.05
SBUX 150417P00050000 P 04/17/15 50.0 0.04 0.11
SBUX 150417P00055000 P 04/17/15 55.0 0.08 0.16
SBUX 150417P00060000 P 04/17/15 60.0 0.17 0.26
SBUX 150417P00065000 P 04/17/15 65.0 0.36 0.49
SBUX 150417P00067500 P 04/17/15 67.5 0.60 0.69
SBUX 150417P00070000 P 04/17/15 70.0 0.92 0.99
SBUX 150417P00072500 P 04/17/15 72.5 1.30 1.43
SBUX 150417P00075000 P 04/17/15 75.0 1.93 2.05
SBUX 150417P00077500 P 04/17/15 77.5 2.78 2.90
SBUX 150417P00080000 P 04/17/15 80.0 3.85 4.05
SBUX 150417P00082500 P 04/17/15 82.5 5.25 5.40
SBUX 150417P00085000 P 04/17/15 85.0 6.85 7.10
SBUX 150417P00087500 P 04/17/15 87.5 8.75 9.00
SBUX 150417P00090000 P 04/17/15 90.0 10.65 11.30
SBUX 150417P00095000 P 04/17/15 95.0 14.50 16.45
SBUX 150417P00100000 P 04/17/15 100.0 19.50 22.25
SBUX 150417P00105000 P 04/17/15 105.0 24.50 26.45
SBUX 150717C00055000 C 07/17/15 55.0 24.05 27.25
SBUX 150717C00060000 C 07/17/15 60.0 19.60 22.20
SBUX 150717C00065000 C 07/17/15 65.0 15.00 16.45
SBUX 150717C00070000 C 07/17/15 70.0 11.25 11.75
SBUX 150717C00072500 C 07/17/15 72.5 9.55 9.85
SBUX 150717C00075000 C 07/17/15 75.0 7.85 8.15
SBUX 150717C00077500 C 07/17/15 77.5 6.35 6.55
SBUX 150717C00080000 C 07/17/15 80.0 5.05 5.20
SBUX 150717C00082500 C 07/17/15 82.5 3.90 4.05
SBUX 150717C00085000 C 07/17/15 85.0 2.93 3.10
SBUX 150717C00087500 C 07/17/15 87.5 2.18 2.43
SBUX 150717C00090000 C 07/17/15 90.0 1.60 1.79
SBUX 150717C00092500 C 07/17/15 92.5 1.17 1.27
SBUX 150717C00095000 C 07/17/15 95.0 0.83 0.95
SBUX 150717C00100000 C 07/17/15 100.0 0.43 0.53
SBUX 150717C00105000 C 07/17/15 105.0 0.23 0.29
SBUX 150717P00055000 P 07/17/15 55.0 0.32 0.40
SBUX 150717P00060000 P 07/17/15 60.0 0.56 0.66
SBUX 150717P00065000 P 07/17/15 65.0 1.04 1.13
SBUX 150717P00070000 P 07/17/15 70.0 1.85 1.97
SBUX 150717P00072500 P 07/17/15 72.5 2.47 2.58
SBUX 150717P00075000 P 07/17/15 75.0 3.25 3.40
SBUX 150717P00077500 P 07/17/15 77.5 4.15 4.35
SBUX 150717P00080000 P 07/17/15 80.0 5.35 5.45
SBUX 150717P00082500 P 07/17/15 82.5 6.70 6.85
SBUX 150717P00085000 P 07/17/15 85.0 8.25 8.45
SBUX 150717P00087500 P 07/17/15 87.5 10.00 10.20
SBUX 150717P00090000 P 07/17/15 90.0 11.90 12.10
SBUX 150717P00092500 P 07/17/15 92.5 13.90 14.20
SBUX 150717P00095000 P 07/17/15 95.0 14.75 16.90
SBUX 150717P00100000 P 07/17/15 100.0 19.50 21.90
SBUX 150717P00105000 P 07/17/15 105.0 24.50 26.65
SBUX 160115C00035000 C 01/15/16 35.0 42.50 47.20
SBUX 160115C00040000 C 01/15/16 40.0 37.60 42.20
SBUX 160115C00045000 C 01/15/16 45.0 33.75 35.75
SBUX 160115C00050000 C 01/15/16 50.0 29.90 30.70
SBUX 160115C00055000 C 01/15/16 55.0 24.75 25.70
SBUX 160115C00060000 C 01/15/16 60.0 20.60 21.50
SBUX 160115C00062500 C 01/15/16 62.5 18.10 19.30
SBUX 160115C00065000 C 01/15/16 65.0 16.55 17.00
SBUX 160115C00067500 C 01/15/16 67.5 14.55 15.10
SBUX 160115C00070000 C 01/15/16 70.0 12.70 13.50
SBUX 160115C00072500 C 01/15/16 72.5 11.05 11.60
SBUX 160115C00075000 C 01/15/16 75.0 9.60 10.05
SBUX 160115C00077500 C 01/15/16 77.5 8.20 8.60
SBUX 160115C00080000 C 01/15/16 80.0 7.00 7.30
SBUX 160115C00082500 C 01/15/16 82.5 5.95 6.15
SBUX 160115C00085000 C 01/15/16 85.0 5.00 5.20
SBUX 160115C00087500 C 01/15/16 87.5 4.00 4.30
SBUX 160115C00090000 C 01/15/16 90.0 3.35 3.60
SBUX 160115C00092500 C 01/15/16 92.5 2.69 2.94
SBUX 160115C00095000 C 01/15/16 95.0 2.19 2.66
SBUX 160115C00100000 C 01/15/16 100.0 1.44 1.64
SBUX 160115C00105000 C 01/15/16 105.0 0.95 1.29
SBUX 160115C00110000 C 01/15/16 110.0 0.62 0.77
SBUX 160115C00115000 C 01/15/16 115.0 0.42 0.55
SBUX 160115P00035000 P 01/15/16 35.0 0.16 0.26
SBUX 160115P00040000 P 01/15/16 40.0 0.25 0.37
SBUX 160115P00045000 P 01/15/16 45.0 0.39 0.51
SBUX 160115P00050000 P 01/15/16 50.0 0.61 0.73
SBUX 160115P00055000 P 01/15/16 55.0 0.97 1.11
SBUX 160115P00060000 P 01/15/16 60.0 1.39 1.69
SBUX 160115P00062500 P 01/15/16 62.5 1.68 2.11
SBUX 160115P00065000 P 01/15/16 65.0 2.27 2.56
SBUX 160115P00067500 P 01/15/16 67.5 2.87 3.15
SBUX 160115P00070000 P 01/15/16 70.0 3.50 3.85
SBUX 160115P00072500 P 01/15/16 72.5 4.45 4.65
SBUX 160115P00075000 P 01/15/16 75.0 5.40 5.55
SBUX 160115P00077500 P 01/15/16 77.5 6.50 6.65
SBUX 160115P00080000 P 01/15/16 80.0 7.70 7.85
SBUX 160115P00082500 P 01/15/16 82.5 9.05 9.25
SBUX 160115P00085000 P 01/15/16 85.0 10.55 10.75
SBUX 160115P00087500 P 01/15/16 87.5 12.20 12.40
SBUX 160115P00090000 P 01/15/16 90.0 13.95 14.15
SBUX 160115P00092500 P 01/15/16 92.5 15.80 16.05
SBUX 160115P00095000 P 01/15/16 95.0 17.80 18.05
SBUX 160115P00100000 P 01/15/16 100.0 20.00 22.70
SBUX 160115P00105000 P 01/15/16 105.0 24.75 27.35
SBUX 160115P00110000 P 01/15/16 110.0 29.40 33.10
SBUX 160115P00115000 P 01/15/16 115.0 34.20 37.10
SBUX 170120C00040000 C 01/20/17 40.0 37.65 42.00
SBUX 170120C00045000 C 01/20/17 45.0 32.65 37.40
SBUX 170120C00050000 C 01/20/17 50.0 28.55 32.00
SBUX 170120C00055000 C 01/20/17 55.0 24.95 28.50
SBUX 170120C00060000 C 01/20/17 60.0 22.20 23.10
SBUX 170120C00065000 C 01/20/17 65.0 18.55 19.50
SBUX 170120C00067500 C 01/20/17 67.5 16.85 17.85
SBUX 170120C00070000 C 01/20/17 70.0 15.25 16.25
SBUX 170120C00072500 C 01/20/17 72.5 13.80 14.75
SBUX 170120C00075000 C 01/20/17 75.0 12.55 13.35
SBUX 170120C00077500 C 01/20/17 77.5 11.10 12.05
SBUX 170120C00080000 C 01/20/17 80.0 10.00 10.85
SBUX 170120C00082500 C 01/20/17 82.5 8.85 9.75
SBUX 170120C00085000 C 01/20/17 85.0 8.05 8.70
SBUX 170120C00087500 C 01/20/17 87.5 6.95 7.60
SBUX 170120C00090000 C 01/20/17 90.0 6.15 6.75
SBUX 170120C00092500 C 01/20/17 92.5 5.45 6.05
SBUX 170120C00095000 C 01/20/17 95.0 4.75 5.50
SBUX 170120C00100000 C 01/20/17 100.0 3.70 4.25
SBUX 170120C00105000 C 01/20/17 105.0 2.86 3.35
SBUX 170120C00110000 C 01/20/17 110.0 2.11 2.68
SBUX 170120C00115000 C 01/20/17 115.0 1.35 2.12
SBUX 170120C00120000 C 01/20/17 120.0 1.22 1.69
SBUX 170120C00125000 C 01/20/17 125.0 0.97 1.34
SBUX 170120P00040000 P 01/20/17 40.0 0.58 1.02
SBUX 170120P00045000 P 01/20/17 45.0 0.95 1.46
SBUX 170120P00050000 P 01/20/17 50.0 1.51 1.95
SBUX 170120P00055000 P 01/20/17 55.0 2.27 2.83
SBUX 170120P00060000 P 01/20/17 60.0 3.20 3.90
SBUX 170120P00065000 P 01/20/17 65.0 4.65 5.15
SBUX 170120P00067500 P 01/20/17 67.5 5.45 5.90
SBUX 170120P00070000 P 01/20/17 70.0 6.35 6.70
SBUX 170120P00072500 P 01/20/17 72.5 7.10 7.90
SBUX 170120P00075000 P 01/20/17 75.0 8.20 8.90
SBUX 170120P00077500 P 01/20/17 77.5 9.55 10.15
SBUX 170120P00080000 P 01/20/17 80.0 10.60 11.40
SBUX 170120P00082500 P 01/20/17 82.5 11.90 12.70
SBUX 170120P00085000 P 01/20/17 85.0 13.55 14.20
SBUX 170120P00087500 P 01/20/17 87.5 14.85 15.80
SBUX 170120P00090000 P 01/20/17 90.0 16.75 17.45
SBUX 170120P00092500 P 01/20/17 92.5 18.50 19.20
SBUX 170120P00095000 P 01/20/17 95.0 19.95 21.00
SBUX 170120P00100000 P 01/20/17 100.0 23.75 24.85
SBUX 170120P00105000 P 01/20/17 105.0 27.85 28.90
SBUX 170120P00110000 P 01/20/17 110.0 32.15 33.15
SBUX 170120P00115000 P 01/20/17 115.0 35.55 38.90
SBUX 170120P00120000 P 01/20/17 120.0 40.10 44.05
SBUX 170120P00125000 P 01/20/17 125.0 44.40 48.70

OPRA data is delayed 15 minutes.