Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-11-25)Premium Content

Starbucks Corporation (SBUX)
As of Jan 13 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SBUX 170120C00020000 C 01/20/17 20.0 35.90 38.90
SBUX 170120C00022500 C 01/20/17 22.5 33.40 37.35
SBUX 170120C00025000 C 01/20/17 25.0 32.70 33.20
SBUX 170120C00027500 C 01/20/17 27.5 28.40 32.30
SBUX 170120C00030000 C 01/20/17 30.0 27.75 27.95
SBUX 170120C00032500 C 01/20/17 32.5 23.40 27.25
SBUX 170120C00033750 C 01/20/17 33.8 22.15 26.10
SBUX 170120C00035000 C 01/20/17 35.0 21.00 22.95
SBUX 170120C00036250 C 01/20/17 36.3 19.65 23.20
SBUX 170120C00037500 C 01/20/17 37.5 18.40 22.30
SBUX 170120C00038750 C 01/20/17 38.8 18.50 19.35
SBUX 170120C00040000 C 01/20/17 40.0 17.70 18.05
SBUX 170120C00041250 C 01/20/17 41.3 16.45 16.80
SBUX 170120C00042500 C 01/20/17 42.5 14.90 15.50
SBUX 170120C00043000 C 01/20/17 43.0 12.50 16.90
SBUX 170120C00043750 C 01/20/17 43.8 13.50 14.35
SBUX 170120C00044000 C 01/20/17 44.0 11.50 15.90
SBUX 170120C00045000 C 01/20/17 45.0 12.30 13.10
SBUX 170120C00045500 C 01/20/17 45.5 10.00 14.40
SBUX 170120C00046000 C 01/20/17 46.0 9.90 13.90
SBUX 170120C00046250 C 01/20/17 46.3 10.95 11.85
SBUX 170120C00046500 C 01/20/17 46.5 10.75 11.60
SBUX 170120C00047000 C 01/20/17 47.0 8.90 12.80
SBUX 170120C00047500 C 01/20/17 47.5 9.85 10.55
SBUX 170120C00048000 C 01/20/17 48.0 7.90 11.80
SBUX 170120C00048500 C 01/20/17 48.5 7.45 11.35
SBUX 170120C00048750 C 01/20/17 48.8 9.00 9.20
SBUX 170120C00049000 C 01/20/17 49.0 6.90 9.65
SBUX 170120C00049500 C 01/20/17 49.5 6.40 9.10
SBUX 170120C00050000 C 01/20/17 50.0 7.75 7.90
SBUX 170120C00050500 C 01/20/17 50.5 5.70 7.70
SBUX 170120C00051000 C 01/20/17 51.0 5.60 7.20
SBUX 170120C00051500 C 01/20/17 51.5 4.40 6.70
SBUX 170120C00052000 C 01/20/17 52.0 5.55 6.15
SBUX 170120C00052500 C 01/20/17 52.5 5.25 5.45
SBUX 170120C00053000 C 01/20/17 53.0 4.65 5.10
SBUX 170120C00053500 C 01/20/17 53.5 4.25 4.45
SBUX 170120C00054000 C 01/20/17 54.0 3.80 3.90
SBUX 170120C00054500 C 01/20/17 54.5 3.30 3.40
SBUX 170120C00055000 C 01/20/17 55.0 2.82 2.90
SBUX 170120C00055500 C 01/20/17 55.5 2.33 2.41
SBUX 170120C00056000 C 01/20/17 56.0 1.83 1.91
SBUX 170120C00056500 C 01/20/17 56.5 1.38 1.44
SBUX 170120C00057000 C 01/20/17 57.0 0.94 0.99
SBUX 170120C00057500 C 01/20/17 57.5 0.58 0.62
SBUX 170120C00058000 C 01/20/17 58.0 0.30 0.33
SBUX 170120C00058500 C 01/20/17 58.5 0.14 0.17
SBUX 170120C00059000 C 01/20/17 59.0 0.06 0.09
SBUX 170120C00059500 C 01/20/17 59.5 0.03 0.05
SBUX 170120C00060000 C 01/20/17 60.0 0.02 0.03
SBUX 170120C00060500 C 01/20/17 60.5 0.01 0.03
SBUX 170120C00061000 C 01/20/17 61.0 0.00 0.03
SBUX 170120C00061500 C 01/20/17 61.5 0.01 0.02
SBUX 170120C00062000 C 01/20/17 62.0 0.00 0.02
SBUX 170120C00062500 C 01/20/17 62.5 0.00 0.01
SBUX 170120C00063000 C 01/20/17 63.0 0.00 0.03
SBUX 170120C00063500 C 01/20/17 63.5 0.00 0.02
SBUX 170120C00064000 C 01/20/17 64.0 0.00 0.03
SBUX 170120C00064500 C 01/20/17 64.5 0.00 0.04
SBUX 170120C00065000 C 01/20/17 65.0 0.00 0.01
SBUX 170120C00065500 C 01/20/17 65.5 0.00 0.03
SBUX 170120C00066000 C 01/20/17 66.0 0.00 0.03
SBUX 170120C00067000 C 01/20/17 67.0 0.00 0.01
SBUX 170120C00067500 C 01/20/17 67.5 0.00 0.01
SBUX 170120C00070000 C 01/20/17 70.0 0.00 0.03
SBUX 170120C00072500 C 01/20/17 72.5 0.00 0.01
SBUX 170120C00075000 C 01/20/17 75.0 0.00 0.01
SBUX 170120C00080000 C 01/20/17 80.0 0.00 0.02
SBUX 170120C00085000 C 01/20/17 85.0 0.00 0.02
SBUX 170120C00090000 C 01/20/17 90.0 0.00 0.02
SBUX 170120P00020000 P 01/20/17 20.0 0.00 0.03
SBUX 170120P00022500 P 01/20/17 22.5 0.00 0.03
SBUX 170120P00025000 P 01/20/17 25.0 0.00 0.03
SBUX 170120P00027500 P 01/20/17 27.5 0.00 0.03
SBUX 170120P00030000 P 01/20/17 30.0 0.00 0.01
SBUX 170120P00032500 P 01/20/17 32.5 0.00 0.03
SBUX 170120P00033750 P 01/20/17 33.8 0.00 0.03
SBUX 170120P00035000 P 01/20/17 35.0 0.00 0.03
SBUX 170120P00036250 P 01/20/17 36.3 0.00 0.03
SBUX 170120P00037500 P 01/20/17 37.5 0.00 0.03
SBUX 170120P00038750 P 01/20/17 38.8 0.00 0.03
SBUX 170120P00040000 P 01/20/17 40.0 0.00 0.01
SBUX 170120P00041250 P 01/20/17 41.3 0.00 0.02
SBUX 170120P00042500 P 01/20/17 42.5 0.00 0.04
SBUX 170120P00043000 P 01/20/17 43.0 0.00 0.04
SBUX 170120P00043750 P 01/20/17 43.8 0.00 0.02
SBUX 170120P00044000 P 01/20/17 44.0 0.00 0.04
SBUX 170120P00045000 P 01/20/17 45.0 0.00 0.02
SBUX 170120P00045500 P 01/20/17 45.5 0.00 0.03
SBUX 170120P00046000 P 01/20/17 46.0 0.00 0.04
SBUX 170120P00046250 P 01/20/17 46.3 0.00 0.03
SBUX 170120P00046500 P 01/20/17 46.5 0.00 0.02
SBUX 170120P00047000 P 01/20/17 47.0 0.00 0.01
SBUX 170120P00047500 P 01/20/17 47.5 0.00 0.03
SBUX 170120P00048000 P 01/20/17 48.0 0.00 0.03
SBUX 170120P00048500 P 01/20/17 48.5 0.00 0.03
SBUX 170120P00048750 P 01/20/17 48.8 0.00 0.01
SBUX 170120P00049000 P 01/20/17 49.0 0.00 0.02
SBUX 170120P00049500 P 01/20/17 49.5 0.00 0.03
SBUX 170120P00050000 P 01/20/17 50.0 0.01 0.03
SBUX 170120P00050500 P 01/20/17 50.5 0.00 0.03
SBUX 170120P00051000 P 01/20/17 51.0 0.00 0.03
SBUX 170120P00051500 P 01/20/17 51.5 0.00 0.03
SBUX 170120P00052000 P 01/20/17 52.0 0.00 0.04
SBUX 170120P00052500 P 01/20/17 52.5 0.01 0.04
SBUX 170120P00053000 P 01/20/17 53.0 0.00 0.03
SBUX 170120P00053500 P 01/20/17 53.5 0.01 0.03
SBUX 170120P00054000 P 01/20/17 54.0 0.01 0.03
SBUX 170120P00054500 P 01/20/17 54.5 0.02 0.03
SBUX 170120P00055000 P 01/20/17 55.0 0.02 0.03
SBUX 170120P00055500 P 01/20/17 55.5 0.02 0.04
SBUX 170120P00056000 P 01/20/17 56.0 0.03 0.05
SBUX 170120P00056500 P 01/20/17 56.5 0.06 0.09
SBUX 170120P00057000 P 01/20/17 57.0 0.12 0.15
SBUX 170120P00057500 P 01/20/17 57.5 0.24 0.28
SBUX 170120P00058000 P 01/20/17 58.0 0.46 0.50
SBUX 170120P00058500 P 01/20/17 58.5 0.80 0.85
SBUX 170120P00059000 P 01/20/17 59.0 1.20 1.28
SBUX 170120P00059500 P 01/20/17 59.5 1.64 1.76
SBUX 170120P00060000 P 01/20/17 60.0 2.12 2.25
SBUX 170120P00060500 P 01/20/17 60.5 2.62 2.74
SBUX 170120P00061000 P 01/20/17 61.0 3.10 3.25
SBUX 170120P00061500 P 01/20/17 61.5 3.60 3.75
SBUX 170120P00062000 P 01/20/17 62.0 3.90 4.25
SBUX 170120P00062500 P 01/20/17 62.5 4.30 4.95
SBUX 170120P00063000 P 01/20/17 63.0 4.00 5.55
SBUX 170120P00063500 P 01/20/17 63.5 4.50 6.05
SBUX 170120P00064000 P 01/20/17 64.0 4.90 6.55
SBUX 170120P00064500 P 01/20/17 64.5 5.40 7.00
SBUX 170120P00065000 P 01/20/17 65.0 6.75 7.35
SBUX 170120P00065500 P 01/20/17 65.5 5.60 9.55
SBUX 170120P00066000 P 01/20/17 66.0 6.10 10.05
SBUX 170120P00067000 P 01/20/17 67.0 7.10 11.05
SBUX 170120P00067500 P 01/20/17 67.5 7.60 11.55
SBUX 170120P00070000 P 01/20/17 70.0 11.45 12.60
SBUX 170120P00072500 P 01/20/17 72.5 13.90 15.05
SBUX 170120P00075000 P 01/20/17 75.0 14.70 19.10
SBUX 170120P00080000 P 01/20/17 80.0 19.70 24.10
SBUX 170120P00085000 P 01/20/17 85.0 24.70 29.10
SBUX 170120P00090000 P 01/20/17 90.0 29.70 34.10
SBUX 170127C00049500 C 01/27/17 49.5 8.15 8.80
SBUX 170127C00050000 C 01/27/17 50.0 7.60 10.00
SBUX 170127C00050500 C 01/27/17 50.5 5.50 8.15
SBUX 170127C00051000 C 01/27/17 51.0 5.90 7.45
SBUX 170127C00051500 C 01/27/17 51.5 5.35 6.90
SBUX 170127C00052000 C 01/27/17 52.0 5.60 6.45
SBUX 170127C00052500 C 01/27/17 52.5 4.45 6.00
SBUX 170127C00053000 C 01/27/17 53.0 4.75 5.30
SBUX 170127C00053500 C 01/27/17 53.5 4.30 4.85
SBUX 170127C00054000 C 01/27/17 54.0 3.80 4.45
SBUX 170127C00054500 C 01/27/17 54.5 3.45 3.95
SBUX 170127C00055000 C 01/27/17 55.0 3.10 3.25
SBUX 170127C00055500 C 01/27/17 55.5 2.71 2.82
SBUX 170127C00056000 C 01/27/17 56.0 2.35 2.42
SBUX 170127C00056500 C 01/27/17 56.5 1.98 2.05
SBUX 170127C00057000 C 01/27/17 57.0 1.65 1.71
SBUX 170127C00057500 C 01/27/17 57.5 1.36 1.41
SBUX 170127C00058000 C 01/27/17 58.0 1.09 1.14
SBUX 170127C00058500 C 01/27/17 58.5 0.87 0.91
SBUX 170127C00059000 C 01/27/17 59.0 0.70 0.72
SBUX 170127C00059500 C 01/27/17 59.5 0.53 0.61
SBUX 170127C00060000 C 01/27/17 60.0 0.41 0.46
SBUX 170127C00060500 C 01/27/17 60.5 0.30 0.35
SBUX 170127C00061000 C 01/27/17 61.0 0.23 0.26
SBUX 170127C00061500 C 01/27/17 61.5 0.14 0.26
SBUX 170127C00062000 C 01/27/17 62.0 0.07 0.22
SBUX 170127C00062500 C 01/27/17 62.5 0.06 0.19
SBUX 170127C00063000 C 01/27/17 63.0 0.00 0.31
SBUX 170127C00063500 C 01/27/17 63.5 0.00 0.19
SBUX 170127C00064000 C 01/27/17 64.0 0.02 0.14
SBUX 170127C00064500 C 01/27/17 64.5 0.00 0.16
SBUX 170127C00065000 C 01/27/17 65.0 0.01 0.11
SBUX 170127C00065500 C 01/27/17 65.5 0.00 0.13
SBUX 170127C00066000 C 01/27/17 66.0 0.00 0.48
SBUX 170127C00066500 C 01/27/17 66.5 0.00 0.48
SBUX 170127P00049500 P 01/27/17 49.5 0.00 0.50
SBUX 170127P00050000 P 01/27/17 50.0 0.01 0.15
SBUX 170127P00050500 P 01/27/17 50.5 0.01 0.22
SBUX 170127P00051000 P 01/27/17 51.0 0.03 0.16
SBUX 170127P00051500 P 01/27/17 51.5 0.01 0.34
SBUX 170127P00052000 P 01/27/17 52.0 0.01 0.32
SBUX 170127P00052500 P 01/27/17 52.5 0.05 0.27
SBUX 170127P00053000 P 01/27/17 53.0 0.07 0.42
SBUX 170127P00053500 P 01/27/17 53.5 0.10 0.40
SBUX 170127P00054000 P 01/27/17 54.0 0.15 0.40
SBUX 170127P00054500 P 01/27/17 54.5 0.24 0.29
SBUX 170127P00055000 P 01/27/17 55.0 0.30 0.34
SBUX 170127P00055500 P 01/27/17 55.5 0.39 0.42
SBUX 170127P00056000 P 01/27/17 56.0 0.51 0.55
SBUX 170127P00056500 P 01/27/17 56.5 0.64 0.67
SBUX 170127P00057000 P 01/27/17 57.0 0.81 0.85
SBUX 170127P00057500 P 01/27/17 57.5 1.02 1.06
SBUX 170127P00058000 P 01/27/17 58.0 1.25 1.29
SBUX 170127P00058500 P 01/27/17 58.5 1.52 1.57
SBUX 170127P00059000 P 01/27/17 59.0 1.82 1.88
SBUX 170127P00059500 P 01/27/17 59.5 1.96 2.27
SBUX 170127P00060000 P 01/27/17 60.0 2.26 2.64
SBUX 170127P00060500 P 01/27/17 60.5 2.72 3.05
SBUX 170127P00061000 P 01/27/17 61.0 3.30 3.45
SBUX 170127P00061500 P 01/27/17 61.5 1.90 5.75
SBUX 170127P00062000 P 01/27/17 62.0 3.85 5.55
SBUX 170127P00062500 P 01/27/17 62.5 4.40 5.00
SBUX 170127P00063000 P 01/27/17 63.0 3.60 6.50
SBUX 170127P00063500 P 01/27/17 63.5 5.30 5.95
SBUX 170127P00064000 P 01/27/17 64.0 5.75 6.50
SBUX 170127P00064500 P 01/27/17 64.5 5.15 8.75
SBUX 170127P00065000 P 01/27/17 65.0 6.70 7.55
SBUX 170127P00065500 P 01/27/17 65.5 5.60 8.05
SBUX 170127P00066000 P 01/27/17 66.0 6.10 10.00
SBUX 170127P00066500 P 01/27/17 66.5 8.25 9.00
SBUX 170203C00049500 C 02/03/17 49.5 7.85 9.70
SBUX 170203C00050000 C 02/03/17 50.0 6.60 10.10
SBUX 170203C00050500 C 02/03/17 50.5 6.05 9.30
SBUX 170203C00051000 C 02/03/17 51.0 6.10 9.05
SBUX 170203C00051500 C 02/03/17 51.5 5.70 8.55
SBUX 170203C00052000 C 02/03/17 52.0 4.60 7.80
SBUX 170203C00052500 C 02/03/17 52.5 4.15 7.30
SBUX 170203C00053000 C 02/03/17 53.0 4.75 5.55
SBUX 170203C00053500 C 02/03/17 53.5 4.35 5.00
SBUX 170203C00054000 C 02/03/17 54.0 2.20 6.25
SBUX 170203C00054500 C 02/03/17 54.5 1.84 5.05
SBUX 170203C00055000 C 02/03/17 55.0 3.20 3.30
SBUX 170203C00055500 C 02/03/17 55.5 2.70 2.92
SBUX 170203C00056000 C 02/03/17 56.0 2.46 2.52
SBUX 170203C00056500 C 02/03/17 56.5 2.10 2.16
SBUX 170203C00057000 C 02/03/17 57.0 1.76 1.83
SBUX 170203C00057500 C 02/03/17 57.5 1.47 1.53
SBUX 170203C00058000 C 02/03/17 58.0 1.21 1.26
SBUX 170203C00058500 C 02/03/17 58.5 0.98 1.03
SBUX 170203C00059000 C 02/03/17 59.0 0.78 0.83
SBUX 170203C00059500 C 02/03/17 59.5 0.62 0.69
SBUX 170203C00060000 C 02/03/17 60.0 0.47 0.53
SBUX 170203C00060500 C 02/03/17 60.5 0.36 0.43
SBUX 170203C00061000 C 02/03/17 61.0 0.27 0.34
SBUX 170203C00061500 C 02/03/17 61.5 0.18 0.28
SBUX 170203C00062000 C 02/03/17 62.0 0.10 0.29
SBUX 170203C00062500 C 02/03/17 62.5 0.05 0.18
SBUX 170203C00063000 C 02/03/17 63.0 0.06 0.22
SBUX 170203C00063500 C 02/03/17 63.5 0.02 0.19
SBUX 170203C00064000 C 02/03/17 64.0 0.02 0.15
SBUX 170203C00064500 C 02/03/17 64.5 0.01 0.16
SBUX 170203C00065000 C 02/03/17 65.0 0.01 0.09
SBUX 170203C00065500 C 02/03/17 65.5 0.01 0.11
SBUX 170203C00066000 C 02/03/17 66.0 0.00 0.11
SBUX 170203C00066500 C 02/03/17 66.5 0.00 0.48
SBUX 170203P00049500 P 02/03/17 49.5 0.02 0.13
SBUX 170203P00050000 P 02/03/17 50.0 0.02 0.23
SBUX 170203P00050500 P 02/03/17 50.5 0.02 0.22
SBUX 170203P00051000 P 02/03/17 51.0 0.02 0.33
SBUX 170203P00051500 P 02/03/17 51.5 0.01 0.32
SBUX 170203P00052000 P 02/03/17 52.0 0.08 0.16
SBUX 170203P00052500 P 02/03/17 52.5 0.10 0.22
SBUX 170203P00053000 P 02/03/17 53.0 0.12 0.37
SBUX 170203P00053500 P 02/03/17 53.5 0.18 0.37
SBUX 170203P00054000 P 02/03/17 54.0 0.24 0.30
SBUX 170203P00054500 P 02/03/17 54.5 0.30 0.35
SBUX 170203P00055000 P 02/03/17 55.0 0.39 0.44
SBUX 170203P00055500 P 02/03/17 55.5 0.49 0.53
SBUX 170203P00056000 P 02/03/17 56.0 0.60 0.64
SBUX 170203P00056500 P 02/03/17 56.5 0.75 0.78
SBUX 170203P00057000 P 02/03/17 57.0 0.93 0.96
SBUX 170203P00057500 P 02/03/17 57.5 1.13 1.16
SBUX 170203P00058000 P 02/03/17 58.0 1.35 1.40
SBUX 170203P00058500 P 02/03/17 58.5 1.63 1.67
SBUX 170203P00059000 P 02/03/17 59.0 1.91 1.98
SBUX 170203P00059500 P 02/03/17 59.5 2.15 2.41
SBUX 170203P00060000 P 02/03/17 60.0 2.61 2.68
SBUX 170203P00060500 P 02/03/17 60.5 2.89 3.15
SBUX 170203P00061000 P 02/03/17 61.0 1.42 4.35
SBUX 170203P00061500 P 02/03/17 61.5 2.68 5.15
SBUX 170203P00062000 P 02/03/17 62.0 2.28 5.60
SBUX 170203P00062500 P 02/03/17 62.5 4.00 6.65
SBUX 170203P00063000 P 02/03/17 63.0 4.40 7.30
SBUX 170203P00063500 P 02/03/17 63.5 4.90 7.75
SBUX 170203P00064000 P 02/03/17 64.0 5.40 8.10
SBUX 170203P00064500 P 02/03/17 64.5 4.80 8.55
SBUX 170203P00065000 P 02/03/17 65.0 5.45 9.10
SBUX 170203P00065500 P 02/03/17 65.5 5.95 9.35
SBUX 170203P00066000 P 02/03/17 66.0 7.35 10.05
SBUX 170203P00066500 P 02/03/17 66.5 7.05 9.95
SBUX 170210C00049000 C 02/10/17 49.0 8.60 9.40
SBUX 170210C00049500 C 02/10/17 49.5 7.15 10.50
SBUX 170210C00050000 C 02/10/17 50.0 7.00 10.00
SBUX 170210C00050500 C 02/10/17 50.5 6.60 9.50
SBUX 170210C00051000 C 02/10/17 51.0 5.90 7.50
SBUX 170210C00051500 C 02/10/17 51.5 5.40 6.95
SBUX 170210C00052000 C 02/10/17 52.0 5.00 6.55
SBUX 170210C00052500 C 02/10/17 52.5 4.30 6.15
SBUX 170210C00053000 C 02/10/17 53.0 4.70 5.50
SBUX 170210C00053500 C 02/10/17 53.5 4.25 5.05
SBUX 170210C00054000 C 02/10/17 54.0 3.95 4.55
SBUX 170210C00054500 C 02/10/17 54.5 3.40 3.95
SBUX 170210C00055000 C 02/10/17 55.0 3.20 3.50
SBUX 170210C00055500 C 02/10/17 55.5 2.85 3.10
SBUX 170210C00056000 C 02/10/17 56.0 2.47 2.70
SBUX 170210C00056500 C 02/10/17 56.5 2.09 2.31
SBUX 170210C00057000 C 02/10/17 57.0 1.81 1.98
SBUX 170210C00057500 C 02/10/17 57.5 1.51 1.70
SBUX 170210C00058000 C 02/10/17 58.0 1.27 1.37
SBUX 170210C00058500 C 02/10/17 58.5 1.01 1.13
SBUX 170210C00059000 C 02/10/17 59.0 0.84 0.92
SBUX 170210C00059500 C 02/10/17 59.5 0.58 0.75
SBUX 170210C00060000 C 02/10/17 60.0 0.45 0.60
SBUX 170210C00060500 C 02/10/17 60.5 0.42 0.48
SBUX 170210C00061000 C 02/10/17 61.0 0.31 0.38
SBUX 170210C00061500 C 02/10/17 61.5 0.21 0.29
SBUX 170210C00062000 C 02/10/17 62.0 0.15 0.25
SBUX 170210C00062500 C 02/10/17 62.5 0.13 0.20
SBUX 170210C00063000 C 02/10/17 63.0 0.08 0.16
SBUX 170210C00063500 C 02/10/17 63.5 0.07 0.12
SBUX 170210C00064000 C 02/10/17 64.0 0.03 0.10
SBUX 170210C00064500 C 02/10/17 64.5 0.02 0.08
SBUX 170210C00065000 C 02/10/17 65.0 0.01 0.07
SBUX 170210C00065500 C 02/10/17 65.5 0.01 0.06
SBUX 170210C00066000 C 02/10/17 66.0 0.00 0.06
SBUX 170210C00066500 C 02/10/17 66.5 0.00 0.05
SBUX 170210P00049000 P 02/10/17 49.0 0.04 0.09
SBUX 170210P00049500 P 02/10/17 49.5 0.05 0.12
SBUX 170210P00050000 P 02/10/17 50.0 0.05 0.13
SBUX 170210P00050500 P 02/10/17 50.5 0.07 0.14
SBUX 170210P00051000 P 02/10/17 51.0 0.09 0.17
SBUX 170210P00051500 P 02/10/17 51.5 0.10 0.18
SBUX 170210P00052000 P 02/10/17 52.0 0.14 0.22
SBUX 170210P00052500 P 02/10/17 52.5 0.16 0.28
SBUX 170210P00053000 P 02/10/17 53.0 0.20 0.32
SBUX 170210P00053500 P 02/10/17 53.5 0.26 0.36
SBUX 170210P00054000 P 02/10/17 54.0 0.33 0.41
SBUX 170210P00054500 P 02/10/17 54.5 0.40 0.49
SBUX 170210P00055000 P 02/10/17 55.0 0.51 0.57
SBUX 170210P00055500 P 02/10/17 55.5 0.62 0.69
SBUX 170210P00056000 P 02/10/17 56.0 0.75 0.81
SBUX 170210P00056500 P 02/10/17 56.5 0.91 1.00
SBUX 170210P00057000 P 02/10/17 57.0 1.10 1.18
SBUX 170210P00057500 P 02/10/17 57.5 1.31 1.39
SBUX 170210P00058000 P 02/10/17 58.0 1.53 1.72
SBUX 170210P00058500 P 02/10/17 58.5 1.81 2.01
SBUX 170210P00059000 P 02/10/17 59.0 2.09 2.30
SBUX 170210P00059500 P 02/10/17 59.5 2.43 2.65
SBUX 170210P00060000 P 02/10/17 60.0 2.76 2.99
SBUX 170210P00060500 P 02/10/17 60.5 1.73 3.40
SBUX 170210P00061000 P 02/10/17 61.0 3.20 3.80
SBUX 170210P00061500 P 02/10/17 61.5 3.80 4.40
SBUX 170210P00062000 P 02/10/17 62.0 4.25 4.80
SBUX 170210P00062500 P 02/10/17 62.5 3.40 6.30
SBUX 170210P00063000 P 02/10/17 63.0 4.80 7.25
SBUX 170210P00063500 P 02/10/17 63.5 5.50 7.05
SBUX 170210P00064000 P 02/10/17 64.0 4.70 7.50
SBUX 170210P00064500 P 02/10/17 64.5 6.35 8.05
SBUX 170210P00065000 P 02/10/17 65.0 5.90 9.35
SBUX 170210P00065500 P 02/10/17 65.5 5.85 10.00
SBUX 170210P00066000 P 02/10/17 66.0 6.35 10.50
SBUX 170210P00066500 P 02/10/17 66.5 8.35 10.10
SBUX 170217C00045000 C 02/17/17 45.0 12.75 13.00
SBUX 170217C00050000 C 02/17/17 50.0 7.75 8.20
SBUX 170217C00052500 C 02/17/17 52.5 5.45 5.75
SBUX 170217C00055000 C 02/17/17 55.0 3.30 3.45
SBUX 170217C00057500 C 02/17/17 57.5 1.64 1.68
SBUX 170217C00060000 C 02/17/17 60.0 0.61 0.65
SBUX 170217C00062500 C 02/17/17 62.5 0.19 0.22
SBUX 170217C00065000 C 02/17/17 65.0 0.05 0.07
SBUX 170217C00067500 C 02/17/17 67.5 0.00 0.04
SBUX 170217C00070000 C 02/17/17 70.0 0.00 0.03
SBUX 170217C00075000 C 02/17/17 75.0 0.00 0.02
SBUX 170217C00080000 C 02/17/17 80.0 0.00 0.01
SBUX 170217C00085000 C 02/17/17 85.0 0.00 0.01
SBUX 170217P00045000 P 02/17/17 45.0 0.03 0.05
SBUX 170217P00050000 P 02/17/17 50.0 0.10 0.12
SBUX 170217P00052500 P 02/17/17 52.5 0.23 0.26
SBUX 170217P00055000 P 02/17/17 55.0 0.59 0.62
SBUX 170217P00057500 P 02/17/17 57.5 1.42 1.46
SBUX 170217P00060000 P 02/17/17 60.0 2.93 3.05
SBUX 170217P00062500 P 02/17/17 62.5 4.85 5.10
SBUX 170217P00065000 P 02/17/17 65.0 7.30 7.55
SBUX 170217P00067500 P 02/17/17 67.5 9.45 10.10
SBUX 170217P00070000 P 02/17/17 70.0 11.45 13.10
SBUX 170217P00075000 P 02/17/17 75.0 15.30 19.30
SBUX 170217P00080000 P 02/17/17 80.0 20.30 24.25
SBUX 170217P00085000 P 02/17/17 85.0 25.30 29.25
SBUX 170224C00049000 C 02/24/17 49.0 8.55 10.90
SBUX 170224C00049500 C 02/24/17 49.5 8.05 10.55
SBUX 170224C00050000 C 02/24/17 50.0 7.60 10.05
SBUX 170224C00050500 C 02/24/17 50.5 6.40 8.00
SBUX 170224C00051000 C 02/24/17 51.0 5.95 7.60
SBUX 170224C00051500 C 02/24/17 51.5 5.50 7.05
SBUX 170224C00052000 C 02/24/17 52.0 5.65 6.65
SBUX 170224C00052500 C 02/24/17 52.5 4.65 6.15
SBUX 170224C00053000 C 02/24/17 53.0 4.25 5.55
SBUX 170224C00053500 C 02/24/17 53.5 3.85 5.05
SBUX 170224C00054000 C 02/24/17 54.0 4.20 4.35
SBUX 170224C00054500 C 02/24/17 54.5 3.75 3.95
SBUX 170224C00055000 C 02/24/17 55.0 3.35 3.55
SBUX 170224C00055500 C 02/24/17 55.5 2.99 3.15
SBUX 170224C00056000 C 02/24/17 56.0 2.64 2.72
SBUX 170224C00056500 C 02/24/17 56.5 2.30 2.38
SBUX 170224C00057000 C 02/24/17 57.0 1.99 2.05
SBUX 170224C00057500 C 02/24/17 57.5 1.71 1.76
SBUX 170224C00058000 C 02/24/17 58.0 1.44 1.50
SBUX 170224C00058500 C 02/24/17 58.5 1.21 1.26
SBUX 170224C00059000 C 02/24/17 59.0 1.00 1.04
SBUX 170224C00059500 C 02/24/17 59.5 0.82 0.87
SBUX 170224C00060000 C 02/24/17 60.0 0.67 0.71
SBUX 170224C00060500 C 02/24/17 60.5 0.54 0.59
SBUX 170224C00061000 C 02/24/17 61.0 0.43 0.48
SBUX 170224C00061500 C 02/24/17 61.5 0.34 0.39
SBUX 170224C00062000 C 02/24/17 62.0 0.25 0.32
SBUX 170224C00062500 C 02/24/17 62.5 0.18 0.29
SBUX 170224C00063000 C 02/24/17 63.0 0.14 0.24
SBUX 170224C00063500 C 02/24/17 63.5 0.10 0.19
SBUX 170224C00064000 C 02/24/17 64.0 0.09 0.15
SBUX 170224C00064500 C 02/24/17 64.5 0.07 0.13
SBUX 170224C00065000 C 02/24/17 65.0 0.05 0.09
SBUX 170224C00065500 C 02/24/17 65.5 0.04 0.07
SBUX 170224C00066000 C 02/24/17 66.0 0.01 0.08
SBUX 170224C00066500 C 02/24/17 66.5 0.02 0.05
SBUX 170224P00049000 P 02/24/17 49.0 0.07 0.15
SBUX 170224P00049500 P 02/24/17 49.5 0.09 0.16
SBUX 170224P00050000 P 02/24/17 50.0 0.10 0.18
SBUX 170224P00050500 P 02/24/17 50.5 0.13 0.22
SBUX 170224P00051000 P 02/24/17 51.0 0.15 0.25
SBUX 170224P00051500 P 02/24/17 51.5 0.20 0.28
SBUX 170224P00052000 P 02/24/17 52.0 0.23 0.32
SBUX 170224P00052500 P 02/24/17 52.5 0.26 0.37
SBUX 170224P00053000 P 02/24/17 53.0 0.32 0.42
SBUX 170224P00053500 P 02/24/17 53.5 0.38 0.45
SBUX 170224P00054000 P 02/24/17 54.0 0.47 0.51
SBUX 170224P00054500 P 02/24/17 54.5 0.56 0.60
SBUX 170224P00055000 P 02/24/17 55.0 0.67 0.70
SBUX 170224P00055500 P 02/24/17 55.5 0.80 0.82
SBUX 170224P00056000 P 02/24/17 56.0 0.93 0.97
SBUX 170224P00056500 P 02/24/17 56.5 1.11 1.14
SBUX 170224P00057000 P 02/24/17 57.0 1.30 1.34
SBUX 170224P00057500 P 02/24/17 57.5 1.51 1.56
SBUX 170224P00058000 P 02/24/17 58.0 1.75 1.81
SBUX 170224P00058500 P 02/24/17 58.5 2.01 2.08
SBUX 170224P00059000 P 02/24/17 59.0 2.32 2.39
SBUX 170224P00059500 P 02/24/17 59.5 2.62 2.72
SBUX 170224P00060000 P 02/24/17 60.0 2.91 3.10
SBUX 170224P00060500 P 02/24/17 60.5 3.30 3.50
SBUX 170224P00061000 P 02/24/17 61.0 3.70 3.85
SBUX 170224P00061500 P 02/24/17 61.5 4.10 4.30
SBUX 170224P00062000 P 02/24/17 62.0 4.35 4.85
SBUX 170224P00062500 P 02/24/17 62.5 4.75 5.35
SBUX 170224P00063000 P 02/24/17 63.0 4.80 7.45
SBUX 170224P00063500 P 02/24/17 63.5 4.35 7.95
SBUX 170224P00064000 P 02/24/17 64.0 4.75 8.40
SBUX 170224P00064500 P 02/24/17 64.5 6.50 7.95
SBUX 170224P00065000 P 02/24/17 65.0 6.60 9.35
SBUX 170224P00065500 P 02/24/17 65.5 7.40 9.85
SBUX 170224P00066000 P 02/24/17 66.0 7.05 10.35
SBUX 170224P00066500 P 02/24/17 66.5 8.40 10.55
SBUX 170303C00050500 C 03/03/17 50.5 7.10 8.10
SBUX 170303C00051000 C 03/03/17 51.0 5.95 7.60
SBUX 170303C00051500 C 03/03/17 51.5 4.45 8.30
SBUX 170303C00052000 C 03/03/17 52.0 4.20 7.90
SBUX 170303C00052500 C 03/03/17 52.5 3.70 7.45
SBUX 170303C00053000 C 03/03/17 53.0 5.00 5.50
SBUX 170303C00053500 C 03/03/17 53.5 4.50 5.10
SBUX 170303C00054000 C 03/03/17 54.0 4.25 4.45
SBUX 170303C00054500 C 03/03/17 54.5 3.80 4.00
SBUX 170303C00055000 C 03/03/17 55.0 3.40 3.65
SBUX 170303C00055500 C 03/03/17 55.5 3.05 3.25
SBUX 170303C00056000 C 03/03/17 56.0 2.72 2.80
SBUX 170303C00056500 C 03/03/17 56.5 2.39 2.46
SBUX 170303C00057000 C 03/03/17 57.0 2.08 2.15
SBUX 170303C00057500 C 03/03/17 57.5 1.79 1.86
SBUX 170303C00058000 C 03/03/17 58.0 1.54 1.59
SBUX 170303C00058500 C 03/03/17 58.5 1.30 1.36
SBUX 170303C00059000 C 03/03/17 59.0 1.09 1.15
SBUX 170303C00059500 C 03/03/17 59.5 0.91 0.97
SBUX 170303C00060000 C 03/03/17 60.0 0.74 0.82
SBUX 170303C00060500 C 03/03/17 60.5 0.60 0.69
SBUX 170303C00061000 C 03/03/17 61.0 0.49 0.56
SBUX 170303C00061500 C 03/03/17 61.5 0.39 0.47
SBUX 170303C00062000 C 03/03/17 62.0 0.32 0.38
SBUX 170303C00062500 C 03/03/17 62.5 0.21 0.35
SBUX 170303C00063000 C 03/03/17 63.0 0.17 0.28
SBUX 170303C00063500 C 03/03/17 63.5 0.13 0.24
SBUX 170303C00064000 C 03/03/17 64.0 0.10 0.19
SBUX 170303C00064500 C 03/03/17 64.5 0.08 0.14
SBUX 170303C00065000 C 03/03/17 65.0 0.06 0.13
SBUX 170303C00065500 C 03/03/17 65.5 0.03 0.12
SBUX 170303C00066000 C 03/03/17 66.0 0.04 0.08
SBUX 170303C00066500 C 03/03/17 66.5 0.02 0.06
SBUX 170303P00050500 P 03/03/17 50.5 0.16 0.25
SBUX 170303P00051000 P 03/03/17 51.0 0.20 0.29
SBUX 170303P00051500 P 03/03/17 51.5 0.23 0.33
SBUX 170303P00052000 P 03/03/17 52.0 0.26 0.38
SBUX 170303P00052500 P 03/03/17 52.5 0.33 0.42
SBUX 170303P00053000 P 03/03/17 53.0 0.39 0.47
SBUX 170303P00053500 P 03/03/17 53.5 0.45 0.51
SBUX 170303P00054000 P 03/03/17 54.0 0.53 0.59
SBUX 170303P00054500 P 03/03/17 54.5 0.62 0.68
SBUX 170303P00055000 P 03/03/17 55.0 0.74 0.78
SBUX 170303P00055500 P 03/03/17 55.5 0.87 0.91
SBUX 170303P00056000 P 03/03/17 56.0 1.02 1.06
SBUX 170303P00056500 P 03/03/17 56.5 1.19 1.23
SBUX 170303P00057000 P 03/03/17 57.0 1.38 1.43
SBUX 170303P00057500 P 03/03/17 57.5 1.61 1.65
SBUX 170303P00058000 P 03/03/17 58.0 1.85 1.90
SBUX 170303P00058500 P 03/03/17 58.5 2.11 2.17
SBUX 170303P00059000 P 03/03/17 59.0 2.40 2.47
SBUX 170303P00059500 P 03/03/17 59.5 2.72 2.78
SBUX 170303P00060000 P 03/03/17 60.0 2.99 3.15
SBUX 170303P00060500 P 03/03/17 60.5 3.35 3.55
SBUX 170303P00061000 P 03/03/17 61.0 3.75 3.95
SBUX 170303P00061500 P 03/03/17 61.5 4.15 4.35
SBUX 170303P00062000 P 03/03/17 62.0 4.60 4.75
SBUX 170303P00062500 P 03/03/17 62.5 4.80 5.35
SBUX 170303P00063000 P 03/03/17 63.0 5.10 6.55
SBUX 170303P00063500 P 03/03/17 63.5 4.35 7.95
SBUX 170303P00064000 P 03/03/17 64.0 6.00 6.80
SBUX 170303P00064500 P 03/03/17 64.5 6.40 7.35
SBUX 170303P00065000 P 03/03/17 65.0 6.90 7.85
SBUX 170303P00065500 P 03/03/17 65.5 7.10 9.85
SBUX 170303P00066000 P 03/03/17 66.0 7.60 10.35
SBUX 170303P00066500 P 03/03/17 66.5 6.95 10.25
SBUX 170317C00045000 C 03/17/17 45.0 12.75 13.05
SBUX 170317C00050000 C 03/17/17 50.0 7.90 8.15
SBUX 170317C00052500 C 03/17/17 52.5 5.55 6.15
SBUX 170317C00055000 C 03/17/17 55.0 3.60 3.70
SBUX 170317C00057500 C 03/17/17 57.5 1.98 2.04
SBUX 170317C00060000 C 03/17/17 60.0 0.93 0.96
SBUX 170317C00062500 C 03/17/17 62.5 0.36 0.39
SBUX 170317C00065000 C 03/17/17 65.0 0.13 0.16
SBUX 170317C00070000 C 03/17/17 70.0 0.00 0.04
SBUX 170317C00075000 C 03/17/17 75.0 0.00 0.02
SBUX 170317C00080000 C 03/17/17 80.0 0.00 0.01
SBUX 170317C00085000 C 03/17/17 85.0 0.00 0.01
SBUX 170317P00045000 P 03/17/17 45.0 0.07 0.09
SBUX 170317P00050000 P 03/17/17 50.0 0.21 0.25
SBUX 170317P00052500 P 03/17/17 52.5 0.45 0.47
SBUX 170317P00055000 P 03/17/17 55.0 0.91 0.94
SBUX 170317P00057500 P 03/17/17 57.5 1.78 1.83
SBUX 170317P00060000 P 03/17/17 60.0 3.20 3.30
SBUX 170317P00062500 P 03/17/17 62.5 5.10 5.25
SBUX 170317P00065000 P 03/17/17 65.0 7.25 7.70
SBUX 170317P00070000 P 03/17/17 70.0 11.90 12.70
SBUX 170317P00075000 P 03/17/17 75.0 15.35 19.20
SBUX 170317P00080000 P 03/17/17 80.0 20.30 24.30
SBUX 170317P00085000 P 03/17/17 85.0 25.30 29.20
SBUX 170421C00030000 C 04/21/17 30.0 25.90 28.90
SBUX 170421C00035000 C 04/21/17 35.0 20.75 24.95
SBUX 170421C00040000 C 04/21/17 40.0 17.65 18.05
SBUX 170421C00045000 C 04/21/17 45.0 12.80 13.15
SBUX 170421C00050000 C 04/21/17 50.0 8.00 8.35
SBUX 170421C00052500 C 04/21/17 52.5 5.90 6.15
SBUX 170421C00055000 C 04/21/17 55.0 4.00 4.10
SBUX 170421C00057500 C 04/21/17 57.5 2.44 2.51
SBUX 170421C00060000 C 04/21/17 60.0 1.31 1.36
SBUX 170421C00062500 C 04/21/17 62.5 0.61 0.66
SBUX 170421C00065000 C 04/21/17 65.0 0.27 0.30
SBUX 170421C00067500 C 04/21/17 67.5 0.12 0.14
SBUX 170421C00070000 C 04/21/17 70.0 0.05 0.08
SBUX 170421C00075000 C 04/21/17 75.0 0.00 0.03
SBUX 170421C00080000 C 04/21/17 80.0 0.00 0.02
SBUX 170421P00030000 P 04/21/17 30.0 0.00 0.03
SBUX 170421P00035000 P 04/21/17 35.0 0.01 0.04
SBUX 170421P00040000 P 04/21/17 40.0 0.04 0.06
SBUX 170421P00045000 P 04/21/17 45.0 0.13 0.15
SBUX 170421P00050000 P 04/21/17 50.0 0.40 0.45
SBUX 170421P00052500 P 04/21/17 52.5 0.72 0.77
SBUX 170421P00055000 P 04/21/17 55.0 1.27 1.32
SBUX 170421P00057500 P 04/21/17 57.5 2.19 2.25
SBUX 170421P00060000 P 04/21/17 60.0 3.55 3.65
SBUX 170421P00062500 P 04/21/17 62.5 5.30 5.50
SBUX 170421P00065000 P 04/21/17 65.0 7.30 7.85
SBUX 170421P00067500 P 04/21/17 67.5 7.90 10.75
SBUX 170421P00070000 P 04/21/17 70.0 12.05 12.70
SBUX 170421P00075000 P 04/21/17 75.0 16.60 17.65
SBUX 170421P00080000 P 04/21/17 80.0 20.40 24.25
SBUX 170616C00030000 C 06/16/17 30.0 25.90 29.45
SBUX 170616C00035000 C 06/16/17 35.0 20.95 24.15
SBUX 170616C00040000 C 06/16/17 40.0 17.60 18.25
SBUX 170616C00045000 C 06/16/17 45.0 12.75 13.50
SBUX 170616C00050000 C 06/16/17 50.0 8.45 8.70
SBUX 170616C00052500 C 06/16/17 52.5 6.40 6.65
SBUX 170616C00055000 C 06/16/17 55.0 4.65 4.75
SBUX 170616C00057500 C 06/16/17 57.5 3.15 3.25
SBUX 170616C00060000 C 06/16/17 60.0 2.01 2.06
SBUX 170616C00062500 C 06/16/17 62.5 1.18 1.21
SBUX 170616C00065000 C 06/16/17 65.0 0.64 0.69
SBUX 170616C00067500 C 06/16/17 67.5 0.32 0.36
SBUX 170616C00070000 C 06/16/17 70.0 0.14 0.19
SBUX 170616C00075000 C 06/16/17 75.0 0.02 0.07
SBUX 170616C00080000 C 06/16/17 80.0 0.00 0.03
SBUX 170616P00030000 P 06/16/17 30.0 0.03 0.06
SBUX 170616P00035000 P 06/16/17 35.0 0.06 0.10
SBUX 170616P00040000 P 06/16/17 40.0 0.15 0.19
SBUX 170616P00045000 P 06/16/17 45.0 0.35 0.39
SBUX 170616P00050000 P 06/16/17 50.0 0.84 0.88
SBUX 170616P00052500 P 06/16/17 52.5 1.29 1.34
SBUX 170616P00055000 P 06/16/17 55.0 2.01 2.05
SBUX 170616P00057500 P 06/16/17 57.5 3.00 3.10
SBUX 170616P00060000 P 06/16/17 60.0 4.30 4.40
SBUX 170616P00062500 P 06/16/17 62.5 5.95 6.10
SBUX 170616P00065000 P 06/16/17 65.0 7.90 8.10
SBUX 170616P00067500 P 06/16/17 67.5 9.90 10.60
SBUX 170616P00070000 P 06/16/17 70.0 12.05 12.90
SBUX 170616P00075000 P 06/16/17 75.0 15.40 18.05
SBUX 170616P00080000 P 06/16/17 80.0 20.40 23.50
SBUX 170721C00030000 C 07/21/17 30.0 25.75 28.95
SBUX 170721C00035000 C 07/21/17 35.0 20.95 24.00
SBUX 170721C00040000 C 07/21/17 40.0 16.05 18.80
SBUX 170721C00045000 C 07/21/17 45.0 12.90 13.55
SBUX 170721C00050000 C 07/21/17 50.0 8.70 8.90
SBUX 170721C00052500 C 07/21/17 52.5 6.75 6.95
SBUX 170721C00055000 C 07/21/17 55.0 5.00 5.10
SBUX 170721C00057500 C 07/21/17 57.5 3.50 3.60
SBUX 170721C00060000 C 07/21/17 60.0 2.30 2.39
SBUX 170721C00062500 C 07/21/17 62.5 1.44 1.52
SBUX 170721C00065000 C 07/21/17 65.0 0.85 0.93
SBUX 170721C00067500 C 07/21/17 67.5 0.46 0.52
SBUX 170721C00070000 C 07/21/17 70.0 0.24 0.29
SBUX 170721C00075000 C 07/21/17 75.0 0.05 0.11
SBUX 170721C00080000 C 07/21/17 80.0 0.00 0.05
SBUX 170721P00030000 P 07/21/17 30.0 0.05 0.09
SBUX 170721P00035000 P 07/21/17 35.0 0.11 0.15
SBUX 170721P00040000 P 07/21/17 40.0 0.22 0.27
SBUX 170721P00045000 P 07/21/17 45.0 0.49 0.54
SBUX 170721P00050000 P 07/21/17 50.0 1.07 1.11
SBUX 170721P00052500 P 07/21/17 52.5 1.57 1.62
SBUX 170721P00055000 P 07/21/17 55.0 2.29 2.36
SBUX 170721P00057500 P 07/21/17 57.5 3.25 3.40
SBUX 170721P00060000 P 07/21/17 60.0 4.55 4.70
SBUX 170721P00062500 P 07/21/17 62.5 6.20 6.35
SBUX 170721P00065000 P 07/21/17 65.0 8.05 8.30
SBUX 170721P00067500 P 07/21/17 67.5 10.00 10.60
SBUX 170721P00070000 P 07/21/17 70.0 12.35 12.90
SBUX 170721P00075000 P 07/21/17 75.0 15.40 18.55
SBUX 170721P00080000 P 07/21/17 80.0 20.40 23.95
SBUX 180119C00030000 C 01/19/18 30.0 27.85 30.35
SBUX 180119C00035000 C 01/19/18 35.0 22.30 23.85
SBUX 180119C00040000 C 01/19/18 40.0 18.20 18.85
SBUX 180119C00045000 C 01/19/18 45.0 13.85 14.45
SBUX 180119C00050000 C 01/19/18 50.0 10.05 10.20
SBUX 180119C00052500 C 01/19/18 52.5 8.30 8.45
SBUX 180119C00055000 C 01/19/18 55.0 6.70 6.85
SBUX 180119C00057500 C 01/19/18 57.5 5.30 5.45
SBUX 180119C00060000 C 01/19/18 60.0 4.10 4.20
SBUX 180119C00062500 C 01/19/18 62.5 3.10 3.20
SBUX 180119C00065000 C 01/19/18 65.0 2.28 2.36
SBUX 180119C00067500 C 01/19/18 67.5 1.64 1.73
SBUX 180119C00070000 C 01/19/18 70.0 1.17 1.25
SBUX 180119C00072500 C 01/19/18 72.5 0.81 0.89
SBUX 180119C00075000 C 01/19/18 75.0 0.57 0.63
SBUX 180119C00080000 C 01/19/18 80.0 0.26 0.32
SBUX 180119C00085000 C 01/19/18 85.0 0.12 0.16
SBUX 180119C00090000 C 01/19/18 90.0 0.05 0.10
SBUX 180119C00095000 C 01/19/18 95.0 0.02 0.07
SBUX 180119P00030000 P 01/19/18 30.0 0.31 0.34
SBUX 180119P00035000 P 01/19/18 35.0 0.52 0.55
SBUX 180119P00040000 P 01/19/18 40.0 0.87 0.93
SBUX 180119P00045000 P 01/19/18 45.0 1.51 1.53
SBUX 180119P00050000 P 01/19/18 50.0 2.53 2.54
SBUX 180119P00052500 P 01/19/18 52.5 3.15 3.30
SBUX 180119P00055000 P 01/19/18 55.0 4.05 4.15
SBUX 180119P00057500 P 01/19/18 57.5 5.15 5.25
SBUX 180119P00060000 P 01/19/18 60.0 6.40 6.50
SBUX 180119P00062500 P 01/19/18 62.5 7.85 8.00
SBUX 180119P00065000 P 01/19/18 65.0 9.55 9.65
SBUX 180119P00067500 P 01/19/18 67.5 11.40 11.55
SBUX 180119P00070000 P 01/19/18 70.0 13.15 13.75
SBUX 180119P00072500 P 01/19/18 72.5 15.25 15.85
SBUX 180119P00075000 P 01/19/18 75.0 17.45 18.20
SBUX 180119P00080000 P 01/19/18 80.0 21.20 23.10
SBUX 180119P00085000 P 01/19/18 85.0 25.10 28.40
SBUX 180119P00090000 P 01/19/18 90.0 29.90 33.55
SBUX 180119P00095000 P 01/19/18 95.0 34.90 39.50
SBUX 190118C00030000 C 01/18/19 30.0 25.00 29.50
SBUX 190118C00035000 C 01/18/19 35.0 21.85 24.70
SBUX 190118C00040000 C 01/18/19 40.0 19.05 19.80
SBUX 190118C00045000 C 01/18/19 45.0 15.25 16.15
SBUX 190118C00050000 C 01/18/19 50.0 11.80 12.50
SBUX 190118C00052500 C 01/18/19 52.5 10.20 11.00
SBUX 190118C00055000 C 01/18/19 55.0 8.80 9.50
SBUX 190118C00057500 C 01/18/19 57.5 7.50 7.80
SBUX 190118C00060000 C 01/18/19 60.0 6.40 6.70
SBUX 190118C00062500 C 01/18/19 62.5 5.30 5.55
SBUX 190118C00065000 C 01/18/19 65.0 4.35 4.65
SBUX 190118C00067500 C 01/18/19 67.5 3.50 3.90
SBUX 190118C00070000 C 01/18/19 70.0 2.97 3.25
SBUX 190118C00075000 C 01/18/19 75.0 1.82 2.11
SBUX 190118C00080000 C 01/18/19 80.0 1.17 1.39
SBUX 190118C00085000 C 01/18/19 85.0 0.65 1.26
SBUX 190118P00030000 P 01/18/19 30.0 0.81 1.05
SBUX 190118P00035000 P 01/18/19 35.0 1.28 1.60
SBUX 190118P00040000 P 01/18/19 40.0 2.06 2.35
SBUX 190118P00045000 P 01/18/19 45.0 3.05 3.40
SBUX 190118P00050000 P 01/18/19 50.0 4.50 4.75
SBUX 190118P00052500 P 01/18/19 52.5 5.30 5.65
SBUX 190118P00055000 P 01/18/19 55.0 6.35 6.65
SBUX 190118P00057500 P 01/18/19 57.5 7.45 7.80
SBUX 190118P00060000 P 01/18/19 60.0 8.50 9.10
SBUX 190118P00062500 P 01/18/19 62.5 9.75 10.50
SBUX 190118P00065000 P 01/18/19 65.0 11.40 12.05
SBUX 190118P00067500 P 01/18/19 67.5 13.00 13.70
SBUX 190118P00070000 P 01/18/19 70.0 14.75 15.50
SBUX 190118P00075000 P 01/18/19 75.0 18.65 19.40
SBUX 190118P00080000 P 01/18/19 80.0 22.55 25.20
SBUX 190118P00085000 P 01/18/19 85.0 25.50 29.75

OPRA data is delayed 15 minutes.