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 (2014-08-29)Premium Content

Starbucks Corporation (SBUX)
As of Oct 23 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SBUX 141024C00050000 C 10/24/14 50.0 24.45 25.70
SBUX 141024C00052500 C 10/24/14 52.5 20.65 24.40
SBUX 141024C00055000 C 10/24/14 55.0 18.15 21.85
SBUX 141024C00057500 C 10/24/14 57.5 15.60 19.40
SBUX 141024C00060000 C 10/24/14 60.0 13.30 16.85
SBUX 141024C00062500 C 10/24/14 62.5 11.05 13.95
SBUX 141024C00065000 C 10/24/14 65.0 9.30 10.60
SBUX 141024C00065500 C 10/24/14 65.5 8.05 9.65
SBUX 141024C00066000 C 10/24/14 66.0 8.60 9.15
SBUX 141024C00066500 C 10/24/14 66.5 8.15 8.65
SBUX 141024C00067000 C 10/24/14 67.0 7.65 8.15
SBUX 141024C00067500 C 10/24/14 67.5 7.05 8.10
SBUX 141024C00068000 C 10/24/14 68.0 6.65 7.55
SBUX 141024C00068500 C 10/24/14 68.5 5.95 7.10
SBUX 141024C00069000 C 10/24/14 69.0 5.65 6.15
SBUX 141024C00069500 C 10/24/14 69.5 4.95 6.10
SBUX 141024C00070000 C 10/24/14 70.0 4.70 5.35
SBUX 141024C00070500 C 10/24/14 70.5 4.20 4.85
SBUX 141024C00071000 C 10/24/14 71.0 3.70 4.35
SBUX 141024C00071500 C 10/24/14 71.5 3.25 3.90
SBUX 141024C00072000 C 10/24/14 72.0 2.71 3.40
SBUX 141024C00072500 C 10/24/14 72.5 2.25 2.83
SBUX 141024C00073000 C 10/24/14 73.0 1.74 2.40
SBUX 141024C00073500 C 10/24/14 73.5 1.31 1.80
SBUX 141024C00074000 C 10/24/14 74.0 0.94 1.43
SBUX 141024C00074500 C 10/24/14 74.5 0.55 0.67
SBUX 141024C00075000 C 10/24/14 75.0 0.29 0.35
SBUX 141024C00076000 C 10/24/14 76.0 0.03 0.10
SBUX 141024C00077000 C 10/24/14 77.0 0.00 0.13
SBUX 141024C00078000 C 10/24/14 78.0 0.00 0.09
SBUX 141024C00079000 C 10/24/14 79.0 0.00 0.10
SBUX 141024C00080000 C 10/24/14 80.0 0.00 0.13
SBUX 141024C00081000 C 10/24/14 81.0 0.00 0.13
SBUX 141024C00082000 C 10/24/14 82.0 0.00 0.13
SBUX 141024C00083000 C 10/24/14 83.0 0.00 0.13
SBUX 141024C00084000 C 10/24/14 84.0 0.00 0.13
SBUX 141024C00085000 C 10/24/14 85.0 0.00 0.13
SBUX 141024C00086000 C 10/24/14 86.0 0.00 0.13
SBUX 141024C00087000 C 10/24/14 87.0 0.00 0.13
SBUX 141024C00088000 C 10/24/14 88.0 0.00 0.13
SBUX 141024C00089000 C 10/24/14 89.0 0.00 0.13
SBUX 141024C00090000 C 10/24/14 90.0 0.00 0.13
SBUX 141024C00091000 C 10/24/14 91.0 0.00 0.13
SBUX 141024C00092000 C 10/24/14 92.0 0.00 0.13
SBUX 141024C00093000 C 10/24/14 93.0 0.00 0.13
SBUX 141024C00095000 C 10/24/14 95.0 0.00 0.13
SBUX 141024C00100000 C 10/24/14 100.0 0.00 0.13
SBUX 141024C00105000 C 10/24/14 105.0 0.00 0.13
SBUX 141024P00050000 P 10/24/14 50.0 0.00 0.13
SBUX 141024P00052500 P 10/24/14 52.5 0.00 0.02
SBUX 141024P00055000 P 10/24/14 55.0 0.00 0.13
SBUX 141024P00057500 P 10/24/14 57.5 0.00 0.13
SBUX 141024P00060000 P 10/24/14 60.0 0.00 0.13
SBUX 141024P00062500 P 10/24/14 62.5 0.00 0.01
SBUX 141024P00065000 P 10/24/14 65.0 0.00 0.14
SBUX 141024P00065500 P 10/24/14 65.5 0.00 0.14
SBUX 141024P00066000 P 10/24/14 66.0 0.00 0.14
SBUX 141024P00066500 P 10/24/14 66.5 0.00 0.14
SBUX 141024P00067000 P 10/24/14 67.0 0.00 0.14
SBUX 141024P00067500 P 10/24/14 67.5 0.00 0.01
SBUX 141024P00068000 P 10/24/14 68.0 0.00 0.14
SBUX 141024P00068500 P 10/24/14 68.5 0.00 0.14
SBUX 141024P00069000 P 10/24/14 69.0 0.00 0.15
SBUX 141024P00069500 P 10/24/14 69.5 0.01 0.09
SBUX 141024P00070000 P 10/24/14 70.0 0.00 0.06
SBUX 141024P00070500 P 10/24/14 70.5 0.00 0.15
SBUX 141024P00071000 P 10/24/14 71.0 0.00 0.16
SBUX 141024P00071500 P 10/24/14 71.5 0.00 0.16
SBUX 141024P00072000 P 10/24/14 72.0 0.00 0.13
SBUX 141024P00072500 P 10/24/14 72.5 0.02 0.09
SBUX 141024P00073000 P 10/24/14 73.0 0.00 0.13
SBUX 141024P00073500 P 10/24/14 73.5 0.01 0.13
SBUX 141024P00074000 P 10/24/14 74.0 0.10 0.18
SBUX 141024P00074500 P 10/24/14 74.5 0.23 0.31
SBUX 141024P00075000 P 10/24/14 75.0 0.45 0.52
SBUX 141024P00076000 P 10/24/14 76.0 0.70 1.36
SBUX 141024P00077000 P 10/24/14 77.0 1.50 2.31
SBUX 141024P00078000 P 10/24/14 78.0 2.45 3.45
SBUX 141024P00079000 P 10/24/14 79.0 2.99 4.80
SBUX 141024P00080000 P 10/24/14 80.0 4.40 5.45
SBUX 141024P00081000 P 10/24/14 81.0 4.60 7.75
SBUX 141024P00082000 P 10/24/14 82.0 5.60 8.45
SBUX 141024P00083000 P 10/24/14 83.0 6.50 9.70
SBUX 141024P00084000 P 10/24/14 84.0 7.50 10.75
SBUX 141024P00085000 P 10/24/14 85.0 8.60 11.80
SBUX 141024P00086000 P 10/24/14 86.0 9.40 12.75
SBUX 141024P00087000 P 10/24/14 87.0 10.50 13.75
SBUX 141024P00088000 P 10/24/14 88.0 11.40 14.75
SBUX 141024P00089000 P 10/24/14 89.0 12.05 15.95
SBUX 141024P00090000 P 10/24/14 90.0 13.05 16.90
SBUX 141024P00091000 P 10/24/14 91.0 14.05 17.90
SBUX 141024P00092000 P 10/24/14 92.0 15.05 18.95
SBUX 141024P00093000 P 10/24/14 93.0 16.05 19.95
SBUX 141024P00095000 P 10/24/14 95.0 18.10 21.90
SBUX 141024P00100000 P 10/24/14 100.0 22.85 26.85
SBUX 141024P00105000 P 10/24/14 105.0 28.35 31.70
SBUX 141031C00052500 C 10/31/14 52.5 22.25 22.95
SBUX 141031C00055000 C 10/31/14 55.0 19.40 20.90
SBUX 141031C00057500 C 10/31/14 57.5 16.70 18.70
SBUX 141031C00060000 C 10/31/14 60.0 14.40 15.95
SBUX 141031C00062500 C 10/31/14 62.5 11.95 13.45
SBUX 141031C00065000 C 10/31/14 65.0 9.75 10.70
SBUX 141031C00066500 C 10/31/14 66.5 8.30 9.20
SBUX 141031C00067000 C 10/31/14 67.0 7.80 8.70
SBUX 141031C00067500 C 10/31/14 67.5 7.35 8.25
SBUX 141031C00068000 C 10/31/14 68.0 6.85 7.75
SBUX 141031C00068500 C 10/31/14 68.5 6.35 7.25
SBUX 141031C00069000 C 10/31/14 69.0 5.85 6.75
SBUX 141031C00069500 C 10/31/14 69.5 5.40 6.30
SBUX 141031C00070000 C 10/31/14 70.0 5.00 5.80
SBUX 141031C00070500 C 10/31/14 70.5 4.55 5.00
SBUX 141031C00071000 C 10/31/14 71.0 4.10 4.70
SBUX 141031C00071500 C 10/31/14 71.5 3.65 4.00
SBUX 141031C00072000 C 10/31/14 72.0 3.25 3.80
SBUX 141031C00072500 C 10/31/14 72.5 2.90 3.40
SBUX 141031C00073000 C 10/31/14 73.0 2.57 2.94
SBUX 141031C00073500 C 10/31/14 73.5 2.15 2.39
SBUX 141031C00074000 C 10/31/14 74.0 1.89 2.21
SBUX 141031C00074500 C 10/31/14 74.5 1.60 1.72
SBUX 141031C00075000 C 10/31/14 75.0 1.28 1.43
SBUX 141031C00076000 C 10/31/14 76.0 0.84 0.94
SBUX 141031C00077000 C 10/31/14 77.0 0.52 0.60
SBUX 141031C00078000 C 10/31/14 78.0 0.30 0.36
SBUX 141031C00079000 C 10/31/14 79.0 0.16 0.25
SBUX 141031C00080000 C 10/31/14 80.0 0.08 0.13
SBUX 141031C00081000 C 10/31/14 81.0 0.01 0.26
SBUX 141031C00082000 C 10/31/14 82.0 0.01 0.24
SBUX 141031C00083000 C 10/31/14 83.0 0.00 0.23
SBUX 141031C00084000 C 10/31/14 84.0 0.00 0.20
SBUX 141031C00085000 C 10/31/14 85.0 0.00 0.30
SBUX 141031C00086000 C 10/31/14 86.0 0.00 0.17
SBUX 141031C00087000 C 10/31/14 87.0 0.00 0.17
SBUX 141031C00088000 C 10/31/14 88.0 0.00 0.20
SBUX 141031C00089000 C 10/31/14 89.0 0.00 0.18
SBUX 141031C00090000 C 10/31/14 90.0 0.00 0.20
SBUX 141031C00091000 C 10/31/14 91.0 0.00 0.26
SBUX 141031C00092000 C 10/31/14 92.0 0.00 0.26
SBUX 141031C00093000 C 10/31/14 93.0 0.00 0.26
SBUX 141031C00095000 C 10/31/14 95.0 0.00 0.21
SBUX 141031C00100000 C 10/31/14 100.0 0.00 0.21
SBUX 141031C00105000 C 10/31/14 105.0 0.00 0.21
SBUX 141031C00110000 C 10/31/14 110.0 0.00 0.21
SBUX 141031P00052500 P 10/31/14 52.5 0.00 0.25
SBUX 141031P00055000 P 10/31/14 55.0 0.00 0.25
SBUX 141031P00057500 P 10/31/14 57.5 0.00 0.25
SBUX 141031P00060000 P 10/31/14 60.0 0.01 0.26
SBUX 141031P00062500 P 10/31/14 62.5 0.02 0.26
SBUX 141031P00065000 P 10/31/14 65.0 0.05 0.31
SBUX 141031P00066500 P 10/31/14 66.5 0.07 0.26
SBUX 141031P00067000 P 10/31/14 67.0 0.08 0.27
SBUX 141031P00067500 P 10/31/14 67.5 0.10 0.21
SBUX 141031P00068000 P 10/31/14 68.0 0.11 0.30
SBUX 141031P00068500 P 10/31/14 68.5 0.14 0.33
SBUX 141031P00069000 P 10/31/14 69.0 0.15 0.30
SBUX 141031P00069500 P 10/31/14 69.5 0.17 0.33
SBUX 141031P00070000 P 10/31/14 70.0 0.21 0.30
SBUX 141031P00070500 P 10/31/14 70.5 0.25 0.38
SBUX 141031P00071000 P 10/31/14 71.0 0.34 0.43
SBUX 141031P00071500 P 10/31/14 71.5 0.43 0.50
SBUX 141031P00072000 P 10/31/14 72.0 0.51 0.59
SBUX 141031P00072500 P 10/31/14 72.5 0.49 0.70
SBUX 141031P00073000 P 10/31/14 73.0 0.73 0.82
SBUX 141031P00073500 P 10/31/14 73.5 0.85 0.97
SBUX 141031P00074000 P 10/31/14 74.0 1.03 1.13
SBUX 141031P00074500 P 10/31/14 74.5 1.22 1.35
SBUX 141031P00075000 P 10/31/14 75.0 1.44 1.58
SBUX 141031P00076000 P 10/31/14 76.0 1.99 2.14
SBUX 141031P00077000 P 10/31/14 77.0 2.52 2.84
SBUX 141031P00078000 P 10/31/14 78.0 3.10 3.60
SBUX 141031P00079000 P 10/31/14 79.0 3.85 4.50
SBUX 141031P00080000 P 10/31/14 80.0 4.55 5.40
SBUX 141031P00081000 P 10/31/14 81.0 5.50 6.40
SBUX 141031P00082000 P 10/31/14 82.0 6.45 7.50
SBUX 141031P00083000 P 10/31/14 83.0 7.40 8.45
SBUX 141031P00084000 P 10/31/14 84.0 8.40 9.45
SBUX 141031P00085000 P 10/31/14 85.0 8.50 11.80
SBUX 141031P00086000 P 10/31/14 86.0 9.60 12.80
SBUX 141031P00087000 P 10/31/14 87.0 10.45 13.80
SBUX 141031P00088000 P 10/31/14 88.0 11.45 14.80
SBUX 141031P00089000 P 10/31/14 89.0 12.45 15.80
SBUX 141031P00090000 P 10/31/14 90.0 13.45 16.80
SBUX 141031P00091000 P 10/31/14 91.0 14.45 17.80
SBUX 141031P00092000 P 10/31/14 92.0 15.15 18.80
SBUX 141031P00093000 P 10/31/14 93.0 15.95 20.00
SBUX 141031P00095000 P 10/31/14 95.0 18.25 21.75
SBUX 141031P00100000 P 10/31/14 100.0 24.10 26.70
SBUX 141031P00105000 P 10/31/14 105.0 29.10 31.65
SBUX 141031P00110000 P 10/31/14 110.0 34.35 35.40
SBUX 141107C00055000 C 11/07/14 55.0 19.40 20.95
SBUX 141107C00060000 C 11/07/14 60.0 14.45 15.95
SBUX 141107C00062500 C 11/07/14 62.5 12.00 13.50
SBUX 141107C00065000 C 11/07/14 65.0 9.40 10.70
SBUX 141107C00066500 C 11/07/14 66.5 8.25 9.25
SBUX 141107C00067000 C 11/07/14 67.0 7.75 8.75
SBUX 141107C00067500 C 11/07/14 67.5 7.15 8.30
SBUX 141107C00068000 C 11/07/14 68.0 6.85 7.80
SBUX 141107C00068500 C 11/07/14 68.5 6.40 7.30
SBUX 141107C00069000 C 11/07/14 69.0 5.95 6.65
SBUX 141107C00069500 C 11/07/14 69.5 5.50 6.00
SBUX 141107C00070000 C 11/07/14 70.0 5.10 5.50
SBUX 141107C00070500 C 11/07/14 70.5 4.65 4.95
SBUX 141107C00071000 C 11/07/14 71.0 4.30 4.45
SBUX 141107C00071500 C 11/07/14 71.5 3.85 4.05
SBUX 141107C00072000 C 11/07/14 72.0 3.45 3.65
SBUX 141107C00072500 C 11/07/14 72.5 3.05 3.25
SBUX 141107C00073000 C 11/07/14 73.0 2.72 2.85
SBUX 141107C00073500 C 11/07/14 73.5 2.36 2.49
SBUX 141107C00074000 C 11/07/14 74.0 2.04 2.17
SBUX 141107C00074500 C 11/07/14 74.5 1.74 1.86
SBUX 141107C00075000 C 11/07/14 75.0 1.47 1.58
SBUX 141107C00076000 C 11/07/14 76.0 1.01 1.09
SBUX 141107C00077000 C 11/07/14 77.0 0.66 0.73
SBUX 141107C00078000 C 11/07/14 78.0 0.42 0.47
SBUX 141107C00079000 C 11/07/14 79.0 0.24 0.34
SBUX 141107C00080000 C 11/07/14 80.0 0.15 0.21
SBUX 141107C00081000 C 11/07/14 81.0 0.08 0.17
SBUX 141107C00082000 C 11/07/14 82.0 0.04 0.13
SBUX 141107C00083000 C 11/07/14 83.0 0.02 0.10
SBUX 141107C00084000 C 11/07/14 84.0 0.01 0.08
SBUX 141107C00085000 C 11/07/14 85.0 0.00 0.06
SBUX 141107C00086000 C 11/07/14 86.0 0.00 0.05
SBUX 141107C00087000 C 11/07/14 87.0 0.00 0.05
SBUX 141107C00088000 C 11/07/14 88.0 0.00 0.04
SBUX 141107C00089000 C 11/07/14 89.0 0.00 0.04
SBUX 141107C00090000 C 11/07/14 90.0 0.00 0.04
SBUX 141107C00091000 C 11/07/14 91.0 0.00 0.03
SBUX 141107C00092000 C 11/07/14 92.0 0.00 0.03
SBUX 141107C00093000 C 11/07/14 93.0 0.00 0.03
SBUX 141107P00055000 P 11/07/14 55.0 0.00 0.04
SBUX 141107P00060000 P 11/07/14 60.0 0.01 0.05
SBUX 141107P00062500 P 11/07/14 62.5 0.02 0.08
SBUX 141107P00065000 P 11/07/14 65.0 0.06 0.15
SBUX 141107P00066500 P 11/07/14 66.5 0.10 0.20
SBUX 141107P00067000 P 11/07/14 67.0 0.12 0.22
SBUX 141107P00067500 P 11/07/14 67.5 0.13 0.24
SBUX 141107P00068000 P 11/07/14 68.0 0.15 0.26
SBUX 141107P00068500 P 11/07/14 68.5 0.17 0.29
SBUX 141107P00069000 P 11/07/14 69.0 0.20 0.32
SBUX 141107P00069500 P 11/07/14 69.5 0.24 0.35
SBUX 141107P00070000 P 11/07/14 70.0 0.33 0.40
SBUX 141107P00070500 P 11/07/14 70.5 0.35 0.45
SBUX 141107P00071000 P 11/07/14 71.0 0.40 0.52
SBUX 141107P00071500 P 11/07/14 71.5 0.52 0.60
SBUX 141107P00072000 P 11/07/14 72.0 0.63 0.69
SBUX 141107P00072500 P 11/07/14 72.5 0.73 0.81
SBUX 141107P00073000 P 11/07/14 73.0 0.87 0.95
SBUX 141107P00073500 P 11/07/14 73.5 0.95 1.10
SBUX 141107P00074000 P 11/07/14 74.0 1.19 1.29
SBUX 141107P00074500 P 11/07/14 74.5 1.38 1.46
SBUX 141107P00075000 P 11/07/14 75.0 1.59 1.70
SBUX 141107P00076000 P 11/07/14 76.0 2.15 2.24
SBUX 141107P00077000 P 11/07/14 77.0 2.79 2.90
SBUX 141107P00078000 P 11/07/14 78.0 3.50 3.65
SBUX 141107P00079000 P 11/07/14 79.0 4.35 4.50
SBUX 141107P00080000 P 11/07/14 80.0 4.65 5.50
SBUX 141107P00081000 P 11/07/14 81.0 5.55 6.70
SBUX 141107P00082000 P 11/07/14 82.0 6.50 7.65
SBUX 141107P00083000 P 11/07/14 83.0 7.45 8.70
SBUX 141107P00084000 P 11/07/14 84.0 8.40 9.60
SBUX 141107P00085000 P 11/07/14 85.0 8.55 10.45
SBUX 141107P00086000 P 11/07/14 86.0 9.50 12.60
SBUX 141107P00087000 P 11/07/14 87.0 10.20 13.80
SBUX 141107P00088000 P 11/07/14 88.0 11.50 14.80
SBUX 141107P00089000 P 11/07/14 89.0 12.25 15.95
SBUX 141107P00090000 P 11/07/14 90.0 12.75 17.00
SBUX 141107P00091000 P 11/07/14 91.0 13.75 18.00
SBUX 141107P00092000 P 11/07/14 92.0 15.15 18.95
SBUX 141107P00093000 P 11/07/14 93.0 16.30 19.40
SBUX 141114C00055000 C 11/14/14 55.0 19.35 21.05
SBUX 141114C00060000 C 11/14/14 60.0 14.45 15.95
SBUX 141114C00062500 C 11/14/14 62.5 12.00 13.50
SBUX 141114C00065000 C 11/14/14 65.0 8.65 11.45
SBUX 141114C00066000 C 11/14/14 66.0 8.40 9.80
SBUX 141114C00066500 C 11/14/14 66.5 8.25 9.25
SBUX 141114C00067000 C 11/14/14 67.0 7.85 8.75
SBUX 141114C00067500 C 11/14/14 67.5 6.40 8.30
SBUX 141114C00068000 C 11/14/14 68.0 6.90 7.75
SBUX 141114C00068500 C 11/14/14 68.5 6.45 7.30
SBUX 141114C00069000 C 11/14/14 69.0 6.00 6.85
SBUX 141114C00069500 C 11/14/14 69.5 5.50 6.00
SBUX 141114C00070000 C 11/14/14 70.0 5.10 5.50
SBUX 141114C00070500 C 11/14/14 70.5 4.75 4.85
SBUX 141114C00071000 C 11/14/14 71.0 4.35 4.45
SBUX 141114C00071500 C 11/14/14 71.5 3.90 4.10
SBUX 141114C00072000 C 11/14/14 72.0 3.50 3.70
SBUX 141114C00072500 C 11/14/14 72.5 3.10 3.25
SBUX 141114C00073000 C 11/14/14 73.0 2.77 2.94
SBUX 141114C00073500 C 11/14/14 73.5 2.43 2.55
SBUX 141114C00074000 C 11/14/14 74.0 2.11 2.27
SBUX 141114C00074500 C 11/14/14 74.5 1.81 1.92
SBUX 141114C00075000 C 11/14/14 75.0 1.54 1.64
SBUX 141114C00076000 C 11/14/14 76.0 1.09 1.17
SBUX 141114C00077000 C 11/14/14 77.0 0.71 0.80
SBUX 141114C00078000 C 11/14/14 78.0 0.48 0.53
SBUX 141114C00079000 C 11/14/14 79.0 0.30 0.43
SBUX 141114C00080000 C 11/14/14 80.0 0.18 0.26
SBUX 141114C00081000 C 11/14/14 81.0 0.10 0.22
SBUX 141114C00082000 C 11/14/14 82.0 0.06 0.15
SBUX 141114C00083000 C 11/14/14 83.0 0.04 0.12
SBUX 141114C00084000 C 11/14/14 84.0 0.02 0.09
SBUX 141114C00085000 C 11/14/14 85.0 0.01 0.08
SBUX 141114C00086000 C 11/14/14 86.0 0.00 0.06
SBUX 141114C00087000 C 11/14/14 87.0 0.00 0.05
SBUX 141114C00088000 C 11/14/14 88.0 0.00 0.05
SBUX 141114C00089000 C 11/14/14 89.0 0.00 0.04
SBUX 141114C00090000 C 11/14/14 90.0 0.00 0.04
SBUX 141114C00091000 C 11/14/14 91.0 0.00 0.04
SBUX 141114C00092000 C 11/14/14 92.0 0.00 0.03
SBUX 141114C00093000 C 11/14/14 93.0 0.00 0.03
SBUX 141114P00055000 P 11/14/14 55.0 0.00 0.04
SBUX 141114P00060000 P 11/14/14 60.0 0.02 0.08
SBUX 141114P00062500 P 11/14/14 62.5 0.04 0.13
SBUX 141114P00065000 P 11/14/14 65.0 0.10 0.20
SBUX 141114P00066000 P 11/14/14 66.0 0.13 0.24
SBUX 141114P00066500 P 11/14/14 66.5 0.15 0.25
SBUX 141114P00067000 P 11/14/14 67.0 0.18 0.28
SBUX 141114P00067500 P 11/14/14 67.5 0.18 0.31
SBUX 141114P00068000 P 11/14/14 68.0 0.22 0.33
SBUX 141114P00068500 P 11/14/14 68.5 0.26 0.36
SBUX 141114P00069000 P 11/14/14 69.0 0.35 0.40
SBUX 141114P00069500 P 11/14/14 69.5 0.34 0.46
SBUX 141114P00070000 P 11/14/14 70.0 0.40 0.52
SBUX 141114P00070500 P 11/14/14 70.5 0.50 0.59
SBUX 141114P00071000 P 11/14/14 71.0 0.61 0.68
SBUX 141114P00071500 P 11/14/14 71.5 0.61 0.77
SBUX 141114P00072000 P 11/14/14 72.0 0.81 0.89
SBUX 141114P00072500 P 11/14/14 72.5 0.93 1.01
SBUX 141114P00073000 P 11/14/14 73.0 1.07 1.16
SBUX 141114P00073500 P 11/14/14 73.5 1.22 1.33
SBUX 141114P00074000 P 11/14/14 74.0 1.42 1.51
SBUX 141114P00074500 P 11/14/14 74.5 1.63 1.75
SBUX 141114P00075000 P 11/14/14 75.0 1.87 1.97
SBUX 141114P00076000 P 11/14/14 76.0 2.43 2.55
SBUX 141114P00077000 P 11/14/14 77.0 3.05 3.30
SBUX 141114P00078000 P 11/14/14 78.0 3.85 4.00
SBUX 141114P00079000 P 11/14/14 79.0 4.60 4.80
SBUX 141114P00080000 P 11/14/14 80.0 4.95 5.80
SBUX 141114P00081000 P 11/14/14 81.0 5.85 7.05
SBUX 141114P00082000 P 11/14/14 82.0 6.80 7.75
SBUX 141114P00083000 P 11/14/14 83.0 7.75 8.75
SBUX 141114P00084000 P 11/14/14 84.0 8.75 9.80
SBUX 141114P00085000 P 11/14/14 85.0 8.90 11.70
SBUX 141114P00086000 P 11/14/14 86.0 9.90 12.90
SBUX 141114P00087000 P 11/14/14 87.0 10.90 14.05
SBUX 141114P00088000 P 11/14/14 88.0 11.75 15.10
SBUX 141114P00089000 P 11/14/14 89.0 12.40 16.20
SBUX 141114P00090000 P 11/14/14 90.0 13.00 17.45
SBUX 141114P00091000 P 11/14/14 91.0 14.30 18.20
SBUX 141114P00092000 P 11/14/14 92.0 15.30 19.20
SBUX 141114P00093000 P 11/14/14 93.0 16.65 19.25
SBUX 141122C00050000 C 11/22/14 50.0 24.60 25.65
SBUX 141122C00052500 C 11/22/14 52.5 20.90 24.05
SBUX 141122C00055000 C 11/22/14 55.0 19.45 21.05
SBUX 141122C00057500 C 11/22/14 57.5 16.95 18.55
SBUX 141122C00060000 C 11/22/14 60.0 14.45 15.75
SBUX 141122C00062500 C 11/22/14 62.5 12.00 13.20
SBUX 141122C00065000 C 11/22/14 65.0 9.85 10.75
SBUX 141122C00065500 C 11/22/14 65.5 9.35 10.15
SBUX 141122C00066000 C 11/22/14 66.0 8.85 9.70
SBUX 141122C00066500 C 11/22/14 66.5 8.35 9.20
SBUX 141122C00067000 C 11/22/14 67.0 7.90 8.85
SBUX 141122C00067500 C 11/22/14 67.5 7.40 8.25
SBUX 141122C00068000 C 11/22/14 68.0 6.95 7.75
SBUX 141122C00068500 C 11/22/14 68.5 6.50 7.25
SBUX 141122C00069000 C 11/22/14 69.0 6.05 6.50
SBUX 141122C00069500 C 11/22/14 69.5 5.60 6.00
SBUX 141122C00070000 C 11/22/14 70.0 5.15 5.50
SBUX 141122C00070500 C 11/22/14 70.5 4.70 5.00
SBUX 141122C00071000 C 11/22/14 71.0 4.35 4.55
SBUX 141122C00071500 C 11/22/14 71.5 3.90 4.15
SBUX 141122C00072000 C 11/22/14 72.0 3.55 3.75
SBUX 141122C00072500 C 11/22/14 72.5 3.15 3.35
SBUX 141122C00073000 C 11/22/14 73.0 2.86 2.94
SBUX 141122C00073500 C 11/22/14 73.5 2.53 2.60
SBUX 141122C00074000 C 11/22/14 74.0 2.22 2.30
SBUX 141122C00074500 C 11/22/14 74.5 1.93 2.00
SBUX 141122C00075000 C 11/22/14 75.0 1.62 1.74
SBUX 141122C00076000 C 11/22/14 76.0 1.20 1.27
SBUX 141122C00077500 C 11/22/14 77.5 0.66 0.75
SBUX 141122C00079000 C 11/22/14 79.0 0.36 0.41
SBUX 141122C00080000 C 11/22/14 80.0 0.22 0.30
SBUX 141122C00081000 C 11/22/14 81.0 0.14 0.21
SBUX 141122C00082500 C 11/22/14 82.5 0.07 0.13
SBUX 141122C00084000 C 11/22/14 84.0 0.03 0.10
SBUX 141122C00085000 C 11/22/14 85.0 0.02 0.05
SBUX 141122C00086000 C 11/22/14 86.0 0.01 0.06
SBUX 141122C00087500 C 11/22/14 87.5 0.00 0.05
SBUX 141122C00089000 C 11/22/14 89.0 0.00 0.04
SBUX 141122C00090000 C 11/22/14 90.0 0.00 0.04
SBUX 141122C00091000 C 11/22/14 91.0 0.00 0.04
SBUX 141122C00094000 C 11/22/14 94.0 0.00 0.03
SBUX 141122C00095000 C 11/22/14 95.0 0.00 0.03
SBUX 141122C00100000 C 11/22/14 100.0 0.00 0.03
SBUX 141122C00105000 C 11/22/14 105.0 0.00 0.03
SBUX 141122C00110000 C 11/22/14 110.0 0.00 0.03
SBUX 141122C00115000 C 11/22/14 115.0 0.00 0.02
SBUX 141122P00050000 P 11/22/14 50.0 0.00 0.03
SBUX 141122P00052500 P 11/22/14 52.5 0.00 0.04
SBUX 141122P00055000 P 11/22/14 55.0 0.00 0.05
SBUX 141122P00057500 P 11/22/14 57.5 0.02 0.06
SBUX 141122P00060000 P 11/22/14 60.0 0.04 0.10
SBUX 141122P00062500 P 11/22/14 62.5 0.06 0.14
SBUX 141122P00065000 P 11/22/14 65.0 0.11 0.19
SBUX 141122P00065500 P 11/22/14 65.5 0.14 0.20
SBUX 141122P00066000 P 11/22/14 66.0 0.15 0.22
SBUX 141122P00066500 P 11/22/14 66.5 0.17 0.24
SBUX 141122P00067000 P 11/22/14 67.0 0.21 0.27
SBUX 141122P00067500 P 11/22/14 67.5 0.23 0.30
SBUX 141122P00068000 P 11/22/14 68.0 0.26 0.34
SBUX 141122P00068500 P 11/22/14 68.5 0.32 0.39
SBUX 141122P00069000 P 11/22/14 69.0 0.36 0.44
SBUX 141122P00069500 P 11/22/14 69.5 0.40 0.50
SBUX 141122P00070000 P 11/22/14 70.0 0.47 0.57
SBUX 141122P00070500 P 11/22/14 70.5 0.60 0.64
SBUX 141122P00071000 P 11/22/14 71.0 0.66 0.73
SBUX 141122P00071500 P 11/22/14 71.5 0.79 0.84
SBUX 141122P00072000 P 11/22/14 72.0 0.89 0.96
SBUX 141122P00072500 P 11/22/14 72.5 1.02 1.09
SBUX 141122P00073000 P 11/22/14 73.0 1.18 1.25
SBUX 141122P00073500 P 11/22/14 73.5 1.36 1.42
SBUX 141122P00074000 P 11/22/14 74.0 1.55 1.62
SBUX 141122P00074500 P 11/22/14 74.5 1.75 1.84
SBUX 141122P00075000 P 11/22/14 75.0 1.97 2.08
SBUX 141122P00076000 P 11/22/14 76.0 2.55 2.63
SBUX 141122P00077500 P 11/22/14 77.5 3.50 3.65
SBUX 141122P00079000 P 11/22/14 79.0 4.70 4.85
SBUX 141122P00080000 P 11/22/14 80.0 5.15 5.80
SBUX 141122P00081000 P 11/22/14 81.0 5.90 6.70
SBUX 141122P00082500 P 11/22/14 82.5 7.30 8.10
SBUX 141122P00084000 P 11/22/14 84.0 8.90 9.60
SBUX 141122P00085000 P 11/22/14 85.0 9.75 10.60
SBUX 141122P00086000 P 11/22/14 86.0 10.90 11.60
SBUX 141122P00087500 P 11/22/14 87.5 12.20 13.50
SBUX 141122P00089000 P 11/22/14 89.0 13.60 14.90
SBUX 141122P00090000 P 11/22/14 90.0 14.60 15.65
SBUX 141122P00091000 P 11/22/14 91.0 14.60 16.90
SBUX 141122P00094000 P 11/22/14 94.0 18.60 19.90
SBUX 141122P00095000 P 11/22/14 95.0 19.40 20.90
SBUX 141122P00100000 P 11/22/14 100.0 24.10 26.05
SBUX 141122P00105000 P 11/22/14 105.0 28.30 31.85
SBUX 141122P00110000 P 11/22/14 110.0 33.35 36.90
SBUX 141122P00115000 P 11/22/14 115.0 39.35 40.90
SBUX 141128C00055000 C 11/28/14 55.0 19.45 21.05
SBUX 141128C00060000 C 11/28/14 60.0 14.45 16.05
SBUX 141128C00062500 C 11/28/14 62.5 11.75 13.75
SBUX 141128C00065000 C 11/28/14 65.0 9.45 11.10
SBUX 141128C00066000 C 11/28/14 66.0 8.80 9.80
SBUX 141128C00066500 C 11/28/14 66.5 8.35 9.25
SBUX 141128C00067000 C 11/28/14 67.0 7.90 8.80
SBUX 141128C00067500 C 11/28/14 67.5 7.40 8.35
SBUX 141128C00068000 C 11/28/14 68.0 7.00 7.80
SBUX 141128C00068500 C 11/28/14 68.5 6.55 7.35
SBUX 141128C00069000 C 11/28/14 69.0 6.10 6.85
SBUX 141128C00069500 C 11/28/14 69.5 5.65 6.40
SBUX 141128C00070000 C 11/28/14 70.0 5.25 5.45
SBUX 141128C00070500 C 11/28/14 70.5 4.75 5.05
SBUX 141128C00071000 C 11/28/14 71.0 4.40 4.65
SBUX 141128C00071500 C 11/28/14 71.5 4.00 4.20
SBUX 141128C00072000 C 11/28/14 72.0 3.65 3.85
SBUX 141128C00072500 C 11/28/14 72.5 3.25 3.45
SBUX 141128C00073000 C 11/28/14 73.0 2.92 3.10
SBUX 141128C00073500 C 11/28/14 73.5 2.55 2.78
SBUX 141128C00074000 C 11/28/14 74.0 2.24 2.47
SBUX 141128C00074500 C 11/28/14 74.5 2.00 2.11
SBUX 141128C00075000 C 11/28/14 75.0 1.69 1.84
SBUX 141128C00076000 C 11/28/14 76.0 1.28 1.35
SBUX 141128C00077000 C 11/28/14 77.0 0.92 1.06
SBUX 141128C00078000 C 11/28/14 78.0 0.63 0.77
SBUX 141128C00079000 C 11/28/14 79.0 0.41 0.54
SBUX 141128C00080000 C 11/28/14 80.0 0.26 0.35
SBUX 141128C00081000 C 11/28/14 81.0 0.17 0.25
SBUX 141128C00082000 C 11/28/14 82.0 0.11 0.21
SBUX 141128C00083000 C 11/28/14 83.0 0.06 0.15
SBUX 141128C00084000 C 11/28/14 84.0 0.04 0.11
SBUX 141128C00085000 C 11/28/14 85.0 0.02 0.08
SBUX 141128C00086000 C 11/28/14 86.0 0.01 0.07
SBUX 141128C00087000 C 11/28/14 87.0 0.00 0.06
SBUX 141128C00088000 C 11/28/14 88.0 0.00 0.05
SBUX 141128C00090000 C 11/28/14 90.0 0.00 0.04
SBUX 141128P00055000 P 11/28/14 55.0 0.01 0.06
SBUX 141128P00060000 P 11/28/14 60.0 0.04 0.12
SBUX 141128P00062500 P 11/28/14 62.5 0.09 0.19
SBUX 141128P00065000 P 11/28/14 65.0 0.12 0.26
SBUX 141128P00066000 P 11/28/14 66.0 0.18 0.31
SBUX 141128P00066500 P 11/28/14 66.5 0.20 0.33
SBUX 141128P00067000 P 11/28/14 67.0 0.23 0.36
SBUX 141128P00067500 P 11/28/14 67.5 0.25 0.40
SBUX 141128P00068000 P 11/28/14 68.0 0.28 0.43
SBUX 141128P00068500 P 11/28/14 68.5 0.35 0.48
SBUX 141128P00069000 P 11/28/14 69.0 0.38 0.53
SBUX 141128P00069500 P 11/28/14 69.5 0.43 0.58
SBUX 141128P00070000 P 11/28/14 70.0 0.51 0.65
SBUX 141128P00070500 P 11/28/14 70.5 0.66 0.72
SBUX 141128P00071000 P 11/28/14 71.0 0.76 0.81
SBUX 141128P00071500 P 11/28/14 71.5 0.85 0.94
SBUX 141128P00072000 P 11/28/14 72.0 0.97 1.06
SBUX 141128P00072500 P 11/28/14 72.5 1.11 1.18
SBUX 141128P00073000 P 11/28/14 73.0 1.25 1.36
SBUX 141128P00073500 P 11/28/14 73.5 1.43 1.51
SBUX 141128P00074000 P 11/28/14 74.0 1.63 1.71
SBUX 141128P00074500 P 11/28/14 74.5 1.85 1.92
SBUX 141128P00075000 P 11/28/14 75.0 2.08 2.17
SBUX 141128P00076000 P 11/28/14 76.0 2.62 2.71
SBUX 141128P00077000 P 11/28/14 77.0 3.25 3.35
SBUX 141128P00078000 P 11/28/14 78.0 3.90 4.10
SBUX 141128P00079000 P 11/28/14 79.0 4.70 5.00
SBUX 141128P00080000 P 11/28/14 80.0 5.05 5.85
SBUX 141128P00081000 P 11/28/14 81.0 5.95 6.85
SBUX 141128P00082000 P 11/28/14 82.0 6.85 7.75
SBUX 141128P00083000 P 11/28/14 83.0 7.90 8.70
SBUX 141128P00084000 P 11/28/14 84.0 8.80 9.65
SBUX 141128P00085000 P 11/28/14 85.0 9.85 11.70
SBUX 141128P00086000 P 11/28/14 86.0 10.85 11.90
SBUX 141128P00087000 P 11/28/14 87.0 10.75 13.35
SBUX 141128P00088000 P 11/28/14 88.0 11.70 14.95
SBUX 141128P00090000 P 11/28/14 90.0 13.90 16.30
SBUX 141205C00066000 C 12/05/14 66.0 7.70 11.25
SBUX 141205C00067000 C 12/05/14 67.0 6.70 10.35
SBUX 141205C00067500 C 12/05/14 67.5 6.75 8.50
SBUX 141205C00068000 C 12/05/14 68.0 7.00 8.00
SBUX 141205C00068500 C 12/05/14 68.5 6.55 7.55
SBUX 141205C00069000 C 12/05/14 69.0 6.10 7.00
SBUX 141205C00069500 C 12/05/14 69.5 5.70 6.00
SBUX 141205C00070000 C 12/05/14 70.0 5.30 5.55
SBUX 141205C00070500 C 12/05/14 70.5 4.90 5.15
SBUX 141205C00071000 C 12/05/14 71.0 4.45 4.75
SBUX 141205C00071500 C 12/05/14 71.5 4.05 4.40
SBUX 141205C00072000 C 12/05/14 72.0 3.70 4.00
SBUX 141205C00072500 C 12/05/14 72.5 3.35 3.65
SBUX 141205C00073000 C 12/05/14 73.0 3.00 3.30
SBUX 141205C00073500 C 12/05/14 73.5 2.68 2.97
SBUX 141205C00074000 C 12/05/14 74.0 2.42 2.66
SBUX 141205C00074500 C 12/05/14 74.5 2.12 2.37
SBUX 141205C00075000 C 12/05/14 75.0 1.87 2.09
SBUX 141205C00076000 C 12/05/14 76.0 1.38 1.62
SBUX 141205C00077000 C 12/05/14 77.0 1.02 1.22
SBUX 141205C00078000 C 12/05/14 78.0 0.72 0.89
SBUX 141205C00079000 C 12/05/14 79.0 0.49 0.65
SBUX 141205C00080000 C 12/05/14 80.0 0.34 0.48
SBUX 141205C00081000 C 12/05/14 81.0 0.23 0.35
SBUX 141205C00082000 C 12/05/14 82.0 0.16 0.26
SBUX 141205C00083000 C 12/05/14 83.0 0.10 0.19
SBUX 141205C00084000 C 12/05/14 84.0 0.06 0.14
SBUX 141205C00085000 C 12/05/14 85.0 0.04 0.11
SBUX 141205C00086000 C 12/05/14 86.0 0.02 0.09
SBUX 141205C00087000 C 12/05/14 87.0 0.01 0.07
SBUX 141205C00088000 C 12/05/14 88.0 0.00 0.07
SBUX 141205C00089000 C 12/05/14 89.0 0.00 0.05
SBUX 141205P00066000 P 12/05/14 66.0 0.20 0.36
SBUX 141205P00067000 P 12/05/14 67.0 0.27 0.43
SBUX 141205P00067500 P 12/05/14 67.5 0.32 0.47
SBUX 141205P00068000 P 12/05/14 68.0 0.35 0.51
SBUX 141205P00068500 P 12/05/14 68.5 0.40 0.57
SBUX 141205P00069000 P 12/05/14 69.0 0.45 0.64
SBUX 141205P00069500 P 12/05/14 69.5 0.53 0.72
SBUX 141205P00070000 P 12/05/14 70.0 0.66 0.80
SBUX 141205P00070500 P 12/05/14 70.5 0.71 0.91
SBUX 141205P00071000 P 12/05/14 71.0 0.78 1.01
SBUX 141205P00071500 P 12/05/14 71.5 0.88 1.14
SBUX 141205P00072000 P 12/05/14 72.0 1.07 1.26
SBUX 141205P00072500 P 12/05/14 72.5 1.15 1.41
SBUX 141205P00073000 P 12/05/14 73.0 1.37 1.59
SBUX 141205P00073500 P 12/05/14 73.5 1.54 1.77
SBUX 141205P00074000 P 12/05/14 74.0 1.69 2.49
SBUX 141205P00074500 P 12/05/14 74.5 2.03 2.20
SBUX 141205P00075000 P 12/05/14 75.0 2.18 2.43
SBUX 141205P00076000 P 12/05/14 76.0 2.76 2.95
SBUX 141205P00077000 P 12/05/14 77.0 3.40 3.60
SBUX 141205P00078000 P 12/05/14 78.0 4.05 4.30
SBUX 141205P00079000 P 12/05/14 79.0 4.80 5.05
SBUX 141205P00080000 P 12/05/14 80.0 5.05 6.05
SBUX 141205P00081000 P 12/05/14 81.0 5.90 6.85
SBUX 141205P00082000 P 12/05/14 82.0 6.70 8.90
SBUX 141205P00083000 P 12/05/14 83.0 7.35 9.55
SBUX 141205P00084000 P 12/05/14 84.0 8.70 10.45
SBUX 141205P00085000 P 12/05/14 85.0 8.20 12.40
SBUX 141205P00086000 P 12/05/14 86.0 9.10 13.60
SBUX 141205P00087000 P 12/05/14 87.0 10.15 14.60
SBUX 141205P00088000 P 12/05/14 88.0 11.05 15.55
SBUX 141205P00089000 P 12/05/14 89.0 12.55 15.75
SBUX 141220C00050000 C 12/20/14 50.0 24.25 25.65
SBUX 141220C00055000 C 12/20/14 55.0 19.45 20.45
SBUX 141220C00060000 C 12/20/14 60.0 14.70 15.65
SBUX 141220C00065000 C 12/20/14 65.0 9.90 10.85
SBUX 141220C00067500 C 12/20/14 67.5 7.60 8.45
SBUX 141220C00070000 C 12/20/14 70.0 5.50 5.75
SBUX 141220C00072500 C 12/20/14 72.5 3.65 3.75
SBUX 141220C00075000 C 12/20/14 75.0 2.15 2.24
SBUX 141220C00077500 C 12/20/14 77.5 1.11 1.17
SBUX 141220C00080000 C 12/20/14 80.0 0.50 0.55
SBUX 141220C00082500 C 12/20/14 82.5 0.21 0.25
SBUX 141220C00085000 C 12/20/14 85.0 0.09 0.15
SBUX 141220C00090000 C 12/20/14 90.0 0.01 0.06
SBUX 141220C00095000 C 12/20/14 95.0 0.00 0.04
SBUX 141220C00100000 C 12/20/14 100.0 0.00 0.03
SBUX 141220C00105000 C 12/20/14 105.0 0.00 0.03
SBUX 141220P00050000 P 12/20/14 50.0 0.02 0.06
SBUX 141220P00055000 P 12/20/14 55.0 0.04 0.10
SBUX 141220P00060000 P 12/20/14 60.0 0.10 0.18
SBUX 141220P00065000 P 12/20/14 65.0 0.30 0.35
SBUX 141220P00067500 P 12/20/14 67.5 0.52 0.56
SBUX 141220P00070000 P 12/20/14 70.0 0.85 0.95
SBUX 141220P00072500 P 12/20/14 72.5 1.50 1.56
SBUX 141220P00075000 P 12/20/14 75.0 2.50 2.58
SBUX 141220P00077500 P 12/20/14 77.5 3.95 4.05
SBUX 141220P00080000 P 12/20/14 80.0 5.80 5.95
SBUX 141220P00082500 P 12/20/14 82.5 7.50 8.30
SBUX 141220P00085000 P 12/20/14 85.0 9.80 10.75
SBUX 141220P00090000 P 12/20/14 90.0 14.75 15.90
SBUX 141220P00095000 P 12/20/14 95.0 19.30 20.90
SBUX 141220P00100000 P 12/20/14 100.0 24.15 26.05
SBUX 141220P00105000 P 12/20/14 105.0 29.15 31.05
SBUX 150117C00025000 C 01/17/15 25.0 48.50 50.50
SBUX 150117C00030000 C 01/17/15 30.0 43.30 46.70
SBUX 150117C00035000 C 01/17/15 35.0 38.50 40.45
SBUX 150117C00040000 C 01/17/15 40.0 34.20 35.45
SBUX 150117C00045000 C 01/17/15 45.0 29.20 30.65
SBUX 150117C00050000 C 01/17/15 50.0 24.25 25.45
SBUX 150117C00052500 C 01/17/15 52.5 21.90 23.15
SBUX 150117C00055000 C 01/17/15 55.0 19.65 20.60
SBUX 150117C00057500 C 01/17/15 57.5 17.15 17.95
SBUX 150117C00060000 C 01/17/15 60.0 14.80 15.40
SBUX 150117C00062500 C 01/17/15 62.5 12.40 13.30
SBUX 150117C00065000 C 01/17/15 65.0 10.10 10.85
SBUX 150117C00067500 C 01/17/15 67.5 7.85 8.55
SBUX 150117C00070000 C 01/17/15 70.0 5.85 6.00
SBUX 150117C00072500 C 01/17/15 72.5 4.00 4.10
SBUX 150117C00075000 C 01/17/15 75.0 2.55 2.63
SBUX 150117C00077500 C 01/17/15 77.5 1.47 1.52
SBUX 150117C00080000 C 01/17/15 80.0 0.78 0.83
SBUX 150117C00082500 C 01/17/15 82.5 0.39 0.45
SBUX 150117C00085000 C 01/17/15 85.0 0.20 0.23
SBUX 150117C00087500 C 01/17/15 87.5 0.09 0.17
SBUX 150117C00090000 C 01/17/15 90.0 0.05 0.11
SBUX 150117C00095000 C 01/17/15 95.0 0.01 0.05
SBUX 150117C00100000 C 01/17/15 100.0 0.00 0.04
SBUX 150117C00105000 C 01/17/15 105.0 0.00 0.04
SBUX 150117C00110000 C 01/17/15 110.0 0.00 0.05
SBUX 150117C00115000 C 01/17/15 115.0 0.00 0.05
SBUX 150117C00120000 C 01/17/15 120.0 0.00 0.04
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 0.04
SBUX 150117P00040000 P 01/17/15 40.0 0.00 0.05
SBUX 150117P00045000 P 01/17/15 45.0 0.03 0.06
SBUX 150117P00050000 P 01/17/15 50.0 0.05 0.11
SBUX 150117P00052500 P 01/17/15 52.5 0.05 0.14
SBUX 150117P00055000 P 01/17/15 55.0 0.10 0.17
SBUX 150117P00057500 P 01/17/15 57.5 0.14 0.21
SBUX 150117P00060000 P 01/17/15 60.0 0.25 0.28
SBUX 150117P00062500 P 01/17/15 62.5 0.32 0.38
SBUX 150117P00065000 P 01/17/15 65.0 0.44 0.53
SBUX 150117P00067500 P 01/17/15 67.5 0.73 0.79
SBUX 150117P00070000 P 01/17/15 70.0 1.18 1.23
SBUX 150117P00072500 P 01/17/15 72.5 1.89 1.92
SBUX 150117P00075000 P 01/17/15 75.0 2.86 2.96
SBUX 150117P00077500 P 01/17/15 77.5 4.30 4.40
SBUX 150117P00080000 P 01/17/15 80.0 6.05 6.20
SBUX 150117P00082500 P 01/17/15 82.5 7.60 8.40
SBUX 150117P00085000 P 01/17/15 85.0 9.90 10.70
SBUX 150117P00087500 P 01/17/15 87.5 12.10 13.40
SBUX 150117P00090000 P 01/17/15 90.0 14.55 15.85
SBUX 150117P00095000 P 01/17/15 95.0 19.30 20.90
SBUX 150117P00100000 P 01/17/15 100.0 24.15 26.10
SBUX 150117P00105000 P 01/17/15 105.0 29.15 30.65
SBUX 150117P00110000 P 01/17/15 110.0 34.15 36.20
SBUX 150117P00115000 P 01/17/15 115.0 38.35 41.75
SBUX 150117P00120000 P 01/17/15 120.0 43.45 46.80
SBUX 150417C00040000 C 04/17/15 40.0 34.10 36.85
SBUX 150417C00045000 C 04/17/15 45.0 29.25 30.45
SBUX 150417C00050000 C 04/17/15 50.0 23.70 26.70
SBUX 150417C00055000 C 04/17/15 55.0 19.85 20.55
SBUX 150417C00060000 C 04/17/15 60.0 15.10 16.30
SBUX 150417C00065000 C 04/17/15 65.0 10.75 11.05
SBUX 150417C00067500 C 04/17/15 67.5 8.65 9.00
SBUX 150417C00070000 C 04/17/15 70.0 6.85 7.00
SBUX 150417C00072500 C 04/17/15 72.5 5.20 5.35
SBUX 150417C00075000 C 04/17/15 75.0 3.80 4.00
SBUX 150417C00077500 C 04/17/15 77.5 2.70 2.83
SBUX 150417C00080000 C 04/17/15 80.0 1.85 1.94
SBUX 150417C00082500 C 04/17/15 82.5 1.21 1.31
SBUX 150417C00085000 C 04/17/15 85.0 0.77 0.87
SBUX 150417C00090000 C 04/17/15 90.0 0.31 0.39
SBUX 150417C00095000 C 04/17/15 95.0 0.13 0.20
SBUX 150417C00100000 C 04/17/15 100.0 0.05 0.12
SBUX 150417C00105000 C 04/17/15 105.0 0.02 0.07
SBUX 150417P00040000 P 04/17/15 40.0 0.06 0.10
SBUX 150417P00045000 P 04/17/15 45.0 0.10 0.17
SBUX 150417P00050000 P 04/17/15 50.0 0.18 0.26
SBUX 150417P00055000 P 04/17/15 55.0 0.34 0.41
SBUX 150417P00060000 P 04/17/15 60.0 0.63 0.69
SBUX 150417P00065000 P 04/17/15 65.0 1.23 1.29
SBUX 150417P00067500 P 04/17/15 67.5 1.69 1.77
SBUX 150417P00070000 P 04/17/15 70.0 2.32 2.42
SBUX 150417P00072500 P 04/17/15 72.5 3.15 3.30
SBUX 150417P00075000 P 04/17/15 75.0 4.25 4.45
SBUX 150417P00077500 P 04/17/15 77.5 5.65 5.85
SBUX 150417P00080000 P 04/17/15 80.0 7.30 7.45
SBUX 150417P00082500 P 04/17/15 82.5 9.15 9.35
SBUX 150417P00085000 P 04/17/15 85.0 10.95 11.45
SBUX 150417P00090000 P 04/17/15 90.0 14.80 16.10
SBUX 150417P00095000 P 04/17/15 95.0 19.60 20.95
SBUX 150417P00100000 P 04/17/15 100.0 24.80 25.95
SBUX 150417P00105000 P 04/17/15 105.0 29.15 31.05
SBUX 160115C00035000 C 01/15/16 35.0 37.70 42.10
SBUX 160115C00040000 C 01/15/16 40.0 34.50 35.80
SBUX 160115C00045000 C 01/15/16 45.0 29.70 30.65
SBUX 160115C00050000 C 01/15/16 50.0 25.05 26.20
SBUX 160115C00055000 C 01/15/16 55.0 20.50 21.50
SBUX 160115C00060000 C 01/15/16 60.0 16.50 16.90
SBUX 160115C00062500 C 01/15/16 62.5 14.55 14.95
SBUX 160115C00065000 C 01/15/16 65.0 12.70 13.10
SBUX 160115C00067500 C 01/15/16 67.5 10.95 11.40
SBUX 160115C00070000 C 01/15/16 70.0 9.40 9.70
SBUX 160115C00072500 C 01/15/16 72.5 8.00 8.25
SBUX 160115C00075000 C 01/15/16 75.0 6.70 7.00
SBUX 160115C00077500 C 01/15/16 77.5 5.60 5.85
SBUX 160115C00080000 C 01/15/16 80.0 4.60 4.85
SBUX 160115C00082500 C 01/15/16 82.5 3.75 4.00
SBUX 160115C00085000 C 01/15/16 85.0 3.05 3.25
SBUX 160115C00087500 C 01/15/16 87.5 2.49 2.64
SBUX 160115C00090000 C 01/15/16 90.0 2.00 2.16
SBUX 160115C00095000 C 01/15/16 95.0 1.29 1.43
SBUX 160115C00100000 C 01/15/16 100.0 0.90 0.95
SBUX 160115C00105000 C 01/15/16 105.0 0.55 0.65
SBUX 160115C00110000 C 01/15/16 110.0 0.37 0.46
SBUX 160115C00115000 C 01/15/16 115.0 0.25 0.34
SBUX 160115P00035000 P 01/15/16 35.0 0.25 0.35
SBUX 160115P00040000 P 01/15/16 40.0 0.39 0.50
SBUX 160115P00045000 P 01/15/16 45.0 0.63 0.74
SBUX 160115P00050000 P 01/15/16 50.0 1.00 1.11
SBUX 160115P00055000 P 01/15/16 55.0 1.53 1.69
SBUX 160115P00060000 P 01/15/16 60.0 2.35 2.50
SBUX 160115P00062500 P 01/15/16 62.5 2.86 3.10
SBUX 160115P00065000 P 01/15/16 65.0 3.55 3.75
SBUX 160115P00067500 P 01/15/16 67.5 4.35 4.55
SBUX 160115P00070000 P 01/15/16 70.0 5.30 5.50
SBUX 160115P00072500 P 01/15/16 72.5 6.35 6.60
SBUX 160115P00075000 P 01/15/16 75.0 7.60 7.80
SBUX 160115P00077500 P 01/15/16 77.5 8.95 9.20
SBUX 160115P00080000 P 01/15/16 80.0 10.45 10.70
SBUX 160115P00082500 P 01/15/16 82.5 12.10 12.30
SBUX 160115P00085000 P 01/15/16 85.0 13.85 14.10
SBUX 160115P00087500 P 01/15/16 87.5 15.75 16.00
SBUX 160115P00090000 P 01/15/16 90.0 17.75 18.00
SBUX 160115P00095000 P 01/15/16 95.0 21.55 22.40
SBUX 160115P00100000 P 01/15/16 100.0 25.85 26.90
SBUX 160115P00105000 P 01/15/16 105.0 30.50 31.85
SBUX 160115P00110000 P 01/15/16 110.0 35.20 36.40
SBUX 160115P00115000 P 01/15/16 115.0 40.15 41.40
SBUX 170120C00040000 C 01/20/17 40.0 33.30 37.25
SBUX 170120C00045000 C 01/20/17 45.0 30.00 33.00
SBUX 170120C00050000 C 01/20/17 50.0 25.70 27.30
SBUX 170120C00055000 C 01/20/17 55.0 21.70 23.25
SBUX 170120C00060000 C 01/20/17 60.0 17.25 20.20
SBUX 170120C00065000 C 01/20/17 65.0 14.05 16.15
SBUX 170120C00067500 C 01/20/17 67.5 13.25 14.60
SBUX 170120C00070000 C 01/20/17 70.0 11.85 13.15
SBUX 170120C00072500 C 01/20/17 72.5 10.65 12.00
SBUX 170120C00075000 C 01/20/17 75.0 9.35 10.55
SBUX 170120C00077500 C 01/20/17 77.5 8.30 9.00
SBUX 170120C00080000 C 01/20/17 80.0 7.35 8.25
SBUX 170120C00082500 C 01/20/17 82.5 5.95 7.95
SBUX 170120C00085000 C 01/20/17 85.0 5.60 6.55
SBUX 170120C00090000 C 01/20/17 90.0 4.25 5.10
SBUX 170120C00095000 C 01/20/17 95.0 3.15 4.00
SBUX 170120C00100000 C 01/20/17 100.0 2.00 3.10
SBUX 170120C00105000 C 01/20/17 105.0 1.55 2.54
SBUX 170120C00110000 C 01/20/17 110.0 1.26 1.94
SBUX 170120P00040000 P 01/20/17 40.0 0.77 1.34
SBUX 170120P00045000 P 01/20/17 45.0 1.28 2.24
SBUX 170120P00050000 P 01/20/17 50.0 2.00 2.84
SBUX 170120P00055000 P 01/20/17 55.0 2.90 3.60
SBUX 170120P00060000 P 01/20/17 60.0 4.15 4.90
SBUX 170120P00065000 P 01/20/17 65.0 5.45 7.10
SBUX 170120P00067500 P 01/20/17 67.5 6.40 7.55
SBUX 170120P00070000 P 01/20/17 70.0 7.65 9.45
SBUX 170120P00072500 P 01/20/17 72.5 8.75 9.85
SBUX 170120P00075000 P 01/20/17 75.0 9.95 11.60
SBUX 170120P00077500 P 01/20/17 77.5 11.25 12.65
SBUX 170120P00080000 P 01/20/17 80.0 12.70 14.35
SBUX 170120P00082500 P 01/20/17 82.5 13.80 16.55
SBUX 170120P00085000 P 01/20/17 85.0 15.35 18.25
SBUX 170120P00090000 P 01/20/17 90.0 18.85 20.80
SBUX 170120P00095000 P 01/20/17 95.0 22.60 24.65
SBUX 170120P00100000 P 01/20/17 100.0 27.50 28.75
SBUX 170120P00105000 P 01/20/17 105.0 30.85 33.05
SBUX 170120P00110000 P 01/20/17 110.0 35.35 37.50

OPRA data is delayed 15 minutes.