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 (2016-08-26)Premium Content

Starbucks Corporation (SBUX)
As of Aug 24 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SBUX 160826C00043000 C 08/26/16 43.0 12.80 14.60
SBUX 160826C00044000 C 08/26/16 44.0 10.90 15.35
SBUX 160826C00045000 C 08/26/16 45.0 9.90 14.30
SBUX 160826C00046000 C 08/26/16 46.0 8.90 11.45
SBUX 160826C00047000 C 08/26/16 47.0 7.90 11.75
SBUX 160826C00047500 C 08/26/16 47.5 7.45 12.00
SBUX 160826C00048000 C 08/26/16 48.0 6.90 11.50
SBUX 160826C00048500 C 08/26/16 48.5 6.40 9.25
SBUX 160826C00049000 C 08/26/16 49.0 5.90 9.80
SBUX 160826C00049500 C 08/26/16 49.5 5.40 9.55
SBUX 160826C00050000 C 08/26/16 50.0 6.75 7.25
SBUX 160826C00050500 C 08/26/16 50.5 4.70 6.80
SBUX 160826C00051000 C 08/26/16 51.0 6.00 6.45
SBUX 160826C00051500 C 08/26/16 51.5 5.50 6.00
SBUX 160826C00052000 C 08/26/16 52.0 5.00 5.45
SBUX 160826C00052500 C 08/26/16 52.5 4.50 5.00
SBUX 160826C00053000 C 08/26/16 53.0 4.00 4.45
SBUX 160826C00053500 C 08/26/16 53.5 3.50 3.95
SBUX 160826C00054000 C 08/26/16 54.0 3.05 3.25
SBUX 160826C00054500 C 08/26/16 54.5 2.58 2.75
SBUX 160826C00055000 C 08/26/16 55.0 2.10 2.25
SBUX 160826C00055500 C 08/26/16 55.5 1.62 1.93
SBUX 160826C00056000 C 08/26/16 56.0 1.18 1.41
SBUX 160826C00056500 C 08/26/16 56.5 0.78 0.84
SBUX 160826C00057000 C 08/26/16 57.0 0.46 0.51
SBUX 160826C00057500 C 08/26/16 57.5 0.23 0.25
SBUX 160826C00058000 C 08/26/16 58.0 0.08 0.12
SBUX 160826C00058500 C 08/26/16 58.5 0.02 0.06
SBUX 160826C00059000 C 08/26/16 59.0 0.00 0.04
SBUX 160826C00059500 C 08/26/16 59.5 0.00 0.05
SBUX 160826C00060000 C 08/26/16 60.0 0.00 0.06
SBUX 160826C00060500 C 08/26/16 60.5 0.00 0.37
SBUX 160826C00061000 C 08/26/16 61.0 0.00 0.11
SBUX 160826C00061500 C 08/26/16 61.5 0.00 0.25
SBUX 160826C00062000 C 08/26/16 62.0 0.00 0.35
SBUX 160826C00062500 C 08/26/16 62.5 0.00 0.07
SBUX 160826C00063000 C 08/26/16 63.0 0.00 3.40
SBUX 160826C00063500 C 08/26/16 63.5 0.00 3.15
SBUX 160826C00064000 C 08/26/16 64.0 0.00 3.15
SBUX 160826C00064500 C 08/26/16 64.5 0.00 3.15
SBUX 160826C00065000 C 08/26/16 65.0 0.00 0.09
SBUX 160826C00065500 C 08/26/16 65.5 0.00 3.15
SBUX 160826C00066000 C 08/26/16 66.0 0.00 3.40
SBUX 160826C00066500 C 08/26/16 66.5 0.00 3.15
SBUX 160826C00067500 C 08/26/16 67.5 0.00 0.36
SBUX 160826C00070000 C 08/26/16 70.0 0.00 0.18
SBUX 160826C00072500 C 08/26/16 72.5 0.00 2.44
SBUX 160826C00075000 C 08/26/16 75.0 0.00 3.20
SBUX 160826C00080000 C 08/26/16 80.0 0.00 3.25
SBUX 160826C00085000 C 08/26/16 85.0 0.00 0.53
SBUX 160826P00043000 P 08/26/16 43.0 0.00 0.50
SBUX 160826P00044000 P 08/26/16 44.0 0.00 0.13
SBUX 160826P00045000 P 08/26/16 45.0 0.00 0.01
SBUX 160826P00046000 P 08/26/16 46.0 0.00 0.01
SBUX 160826P00047000 P 08/26/16 47.0 0.00 0.01
SBUX 160826P00047500 P 08/26/16 47.5 0.00 0.50
SBUX 160826P00048000 P 08/26/16 48.0 0.00 0.01
SBUX 160826P00048500 P 08/26/16 48.5 0.00 0.50
SBUX 160826P00049000 P 08/26/16 49.0 0.00 0.01
SBUX 160826P00049500 P 08/26/16 49.5 0.00 0.50
SBUX 160826P00050000 P 08/26/16 50.0 0.00 0.13
SBUX 160826P00050500 P 08/26/16 50.5 0.00 0.50
SBUX 160826P00051000 P 08/26/16 51.0 0.00 0.09
SBUX 160826P00051500 P 08/26/16 51.5 0.00 0.50
SBUX 160826P00052000 P 08/26/16 52.0 0.01 0.02
SBUX 160826P00052500 P 08/26/16 52.5 0.00 0.05
SBUX 160826P00053000 P 08/26/16 53.0 0.01 0.02
SBUX 160826P00053500 P 08/26/16 53.5 0.00 0.02
SBUX 160826P00054000 P 08/26/16 54.0 0.01 0.05
SBUX 160826P00054500 P 08/26/16 54.5 0.01 0.04
SBUX 160826P00055000 P 08/26/16 55.0 0.02 0.05
SBUX 160826P00055500 P 08/26/16 55.5 0.03 0.08
SBUX 160826P00056000 P 08/26/16 56.0 0.09 0.14
SBUX 160826P00056500 P 08/26/16 56.5 0.19 0.23
SBUX 160826P00057000 P 08/26/16 57.0 0.35 0.42
SBUX 160826P00057500 P 08/26/16 57.5 0.62 0.79
SBUX 160826P00058000 P 08/26/16 58.0 0.98 1.11
SBUX 160826P00058500 P 08/26/16 58.5 1.41 1.61
SBUX 160826P00059000 P 08/26/16 59.0 1.88 2.04
SBUX 160826P00059500 P 08/26/16 59.5 2.37 2.67
SBUX 160826P00060000 P 08/26/16 60.0 2.87 3.05
SBUX 160826P00060500 P 08/26/16 60.5 3.35 3.75
SBUX 160826P00061000 P 08/26/16 61.0 3.85 4.15
SBUX 160826P00061500 P 08/26/16 61.5 4.35 4.60
SBUX 160826P00062000 P 08/26/16 62.0 3.95 5.20
SBUX 160826P00062500 P 08/26/16 62.5 4.15 5.65
SBUX 160826P00063000 P 08/26/16 63.0 4.40 6.20
SBUX 160826P00063500 P 08/26/16 63.5 6.00 6.60
SBUX 160826P00064000 P 08/26/16 64.0 6.55 7.20
SBUX 160826P00064500 P 08/26/16 64.5 6.20 7.65
SBUX 160826P00065000 P 08/26/16 65.0 5.70 8.15
SBUX 160826P00065500 P 08/26/16 65.5 6.00 9.70
SBUX 160826P00066000 P 08/26/16 66.0 6.50 10.80
SBUX 160826P00066500 P 08/26/16 66.5 7.00 11.35
SBUX 160826P00067500 P 08/26/16 67.5 8.00 12.35
SBUX 160826P00070000 P 08/26/16 70.0 10.50 14.80
SBUX 160826P00072500 P 08/26/16 72.5 12.90 17.30
SBUX 160826P00075000 P 08/26/16 75.0 15.50 19.80
SBUX 160826P00080000 P 08/26/16 80.0 20.50 24.85
SBUX 160826P00085000 P 08/26/16 85.0 25.50 29.80
SBUX 160902C00043000 C 09/02/16 43.0 12.50 14.55
SBUX 160902C00044000 C 09/02/16 44.0 11.05 15.50
SBUX 160902C00045000 C 09/02/16 45.0 9.95 13.85
SBUX 160902C00046000 C 09/02/16 46.0 8.95 11.60
SBUX 160902C00047000 C 09/02/16 47.0 8.75 10.60
SBUX 160902C00047500 C 09/02/16 47.5 8.25 10.10
SBUX 160902C00048000 C 09/02/16 48.0 6.95 9.55
SBUX 160902C00048500 C 09/02/16 48.5 6.45 11.00
SBUX 160902C00049000 C 09/02/16 49.0 8.05 8.40
SBUX 160902C00049500 C 09/02/16 49.5 7.20 7.95
SBUX 160902C00050000 C 09/02/16 50.0 7.00 7.75
SBUX 160902C00050500 C 09/02/16 50.5 6.55 7.05
SBUX 160902C00051000 C 09/02/16 51.0 6.05 6.75
SBUX 160902C00051500 C 09/02/16 51.5 5.55 5.90
SBUX 160902C00052000 C 09/02/16 52.0 5.05 5.40
SBUX 160902C00052500 C 09/02/16 52.5 4.55 4.90
SBUX 160902C00053000 C 09/02/16 53.0 4.05 4.60
SBUX 160902C00053500 C 09/02/16 53.5 3.55 3.80
SBUX 160902C00054000 C 09/02/16 54.0 3.10 3.60
SBUX 160902C00054500 C 09/02/16 54.5 2.62 2.92
SBUX 160902C00055000 C 09/02/16 55.0 2.21 2.41
SBUX 160902C00055500 C 09/02/16 55.5 1.77 2.01
SBUX 160902C00056000 C 09/02/16 56.0 1.37 1.45
SBUX 160902C00056500 C 09/02/16 56.5 1.00 1.12
SBUX 160902C00057000 C 09/02/16 57.0 0.69 0.78
SBUX 160902C00057500 C 09/02/16 57.5 0.44 0.48
SBUX 160902C00058000 C 09/02/16 58.0 0.26 0.29
SBUX 160902C00058500 C 09/02/16 58.5 0.13 0.17
SBUX 160902C00059000 C 09/02/16 59.0 0.07 0.09
SBUX 160902C00059500 C 09/02/16 59.5 0.00 0.14
SBUX 160902C00060000 C 09/02/16 60.0 0.00 0.04
SBUX 160902C00060500 C 09/02/16 60.5 0.00 0.31
SBUX 160902C00061000 C 09/02/16 61.0 0.00 0.15
SBUX 160902C00061500 C 09/02/16 61.5 0.00 0.50
SBUX 160902C00062000 C 09/02/16 62.0 0.00 0.50
SBUX 160902C00062500 C 09/02/16 62.5 0.00 0.07
SBUX 160902C00063000 C 09/02/16 63.0 0.00 0.29
SBUX 160902C00063500 C 09/02/16 63.5 0.00 3.45
SBUX 160902C00064000 C 09/02/16 64.0 0.00 3.45
SBUX 160902C00064500 C 09/02/16 64.5 0.00 3.45
SBUX 160902C00065000 C 09/02/16 65.0 0.00 0.08
SBUX 160902C00065500 C 09/02/16 65.5 0.00 3.15
SBUX 160902C00066000 C 09/02/16 66.0 0.00 3.15
SBUX 160902C00066500 C 09/02/16 66.5 0.00 3.15
SBUX 160902C00067500 C 09/02/16 67.5 0.00 0.36
SBUX 160902C00070000 C 09/02/16 70.0 0.00 0.18
SBUX 160902C00072500 C 09/02/16 72.5 0.00 0.09
SBUX 160902C00075000 C 09/02/16 75.0 0.00 3.20
SBUX 160902C00080000 C 09/02/16 80.0 0.00 3.20
SBUX 160902C00085000 C 09/02/16 85.0 0.00 0.15
SBUX 160902P00043000 P 09/02/16 43.0 0.00 0.50
SBUX 160902P00044000 P 09/02/16 44.0 0.00 0.10
SBUX 160902P00045000 P 09/02/16 45.0 0.00 0.05
SBUX 160902P00046000 P 09/02/16 46.0 0.00 0.10
SBUX 160902P00047000 P 09/02/16 47.0 0.00 0.50
SBUX 160902P00047500 P 09/02/16 47.5 0.00 0.50
SBUX 160902P00048000 P 09/02/16 48.0 0.00 0.50
SBUX 160902P00048500 P 09/02/16 48.5 0.00 0.50
SBUX 160902P00049000 P 09/02/16 49.0 0.00 0.50
SBUX 160902P00049500 P 09/02/16 49.5 0.00 0.03
SBUX 160902P00050000 P 09/02/16 50.0 0.00 0.06
SBUX 160902P00050500 P 09/02/16 50.5 0.00 0.50
SBUX 160902P00051000 P 09/02/16 51.0 0.00 0.09
SBUX 160902P00051500 P 09/02/16 51.5 0.00 0.50
SBUX 160902P00052000 P 09/02/16 52.0 0.00 0.17
SBUX 160902P00052500 P 09/02/16 52.5 0.01 0.03
SBUX 160902P00053000 P 09/02/16 53.0 0.01 0.05
SBUX 160902P00053500 P 09/02/16 53.5 0.01 0.07
SBUX 160902P00054000 P 09/02/16 54.0 0.04 0.08
SBUX 160902P00054500 P 09/02/16 54.5 0.06 0.10
SBUX 160902P00055000 P 09/02/16 55.0 0.11 0.18
SBUX 160902P00055500 P 09/02/16 55.5 0.17 0.21
SBUX 160902P00056000 P 09/02/16 56.0 0.26 0.30
SBUX 160902P00056500 P 09/02/16 56.5 0.39 0.43
SBUX 160902P00057000 P 09/02/16 57.0 0.58 0.61
SBUX 160902P00057500 P 09/02/16 57.5 0.82 0.87
SBUX 160902P00058000 P 09/02/16 58.0 1.14 1.25
SBUX 160902P00058500 P 09/02/16 58.5 1.51 1.60
SBUX 160902P00059000 P 09/02/16 59.0 1.95 2.16
SBUX 160902P00059500 P 09/02/16 59.5 2.42 2.57
SBUX 160902P00060000 P 09/02/16 60.0 2.88 3.10
SBUX 160902P00060500 P 09/02/16 60.5 3.35 3.55
SBUX 160902P00061000 P 09/02/16 61.0 3.85 4.10
SBUX 160902P00061500 P 09/02/16 61.5 4.35 4.55
SBUX 160902P00062000 P 09/02/16 62.0 4.85 5.15
SBUX 160902P00062500 P 09/02/16 62.5 4.80 6.10
SBUX 160902P00063000 P 09/02/16 63.0 5.30 6.10
SBUX 160902P00063500 P 09/02/16 63.5 5.80 6.65
SBUX 160902P00064000 P 09/02/16 64.0 6.85 7.25
SBUX 160902P00064500 P 09/02/16 64.5 6.65 7.75
SBUX 160902P00065000 P 09/02/16 65.0 5.60 9.45
SBUX 160902P00065500 P 09/02/16 65.5 6.00 8.65
SBUX 160902P00066000 P 09/02/16 66.0 6.50 10.80
SBUX 160902P00066500 P 09/02/16 66.5 7.00 11.35
SBUX 160902P00067500 P 09/02/16 67.5 8.00 12.35
SBUX 160902P00070000 P 09/02/16 70.0 10.50 14.85
SBUX 160902P00072500 P 09/02/16 72.5 13.00 17.30
SBUX 160902P00075000 P 09/02/16 75.0 15.50 19.80
SBUX 160902P00080000 P 09/02/16 80.0 20.50 24.90
SBUX 160902P00085000 P 09/02/16 85.0 25.50 29.90
SBUX 160909C00043000 C 09/09/16 43.0 13.10 15.00
SBUX 160909C00044000 C 09/09/16 44.0 11.15 15.50
SBUX 160909C00045000 C 09/09/16 45.0 10.15 14.50
SBUX 160909C00046000 C 09/09/16 46.0 9.20 13.60
SBUX 160909C00047000 C 09/09/16 47.0 8.10 12.50
SBUX 160909C00048000 C 09/09/16 48.0 7.10 11.50
SBUX 160909C00049000 C 09/09/16 49.0 6.35 10.55
SBUX 160909C00049500 C 09/09/16 49.5 7.55 8.00
SBUX 160909C00050000 C 09/09/16 50.0 5.45 9.55
SBUX 160909C00050500 C 09/09/16 50.5 6.55 7.15
SBUX 160909C00051000 C 09/09/16 51.0 6.05 6.80
SBUX 160909C00051500 C 09/09/16 51.5 5.55 6.20
SBUX 160909C00052000 C 09/09/16 52.0 5.05 5.40
SBUX 160909C00052500 C 09/09/16 52.5 4.55 5.20
SBUX 160909C00053000 C 09/09/16 53.0 4.10 4.35
SBUX 160909C00053500 C 09/09/16 53.5 3.60 4.10
SBUX 160909C00054000 C 09/09/16 54.0 3.10 3.50
SBUX 160909C00054500 C 09/09/16 54.5 2.69 3.05
SBUX 160909C00055000 C 09/09/16 55.0 2.30 2.41
SBUX 160909C00055500 C 09/09/16 55.5 1.88 1.98
SBUX 160909C00056000 C 09/09/16 56.0 1.49 1.55
SBUX 160909C00056500 C 09/09/16 56.5 1.14 1.17
SBUX 160909C00057000 C 09/09/16 57.0 0.83 0.87
SBUX 160909C00057500 C 09/09/16 57.5 0.57 0.63
SBUX 160909C00058000 C 09/09/16 58.0 0.37 0.43
SBUX 160909C00058500 C 09/09/16 58.5 0.23 0.27
SBUX 160909C00059000 C 09/09/16 59.0 0.13 0.17
SBUX 160909C00059500 C 09/09/16 59.5 0.07 0.11
SBUX 160909C00060000 C 09/09/16 60.0 0.03 0.08
SBUX 160909C00060500 C 09/09/16 60.5 0.00 0.04
SBUX 160909C00061000 C 09/09/16 61.0 0.00 0.03
SBUX 160909C00061500 C 09/09/16 61.5 0.00 0.03
SBUX 160909C00062000 C 09/09/16 62.0 0.00 0.03
SBUX 160909C00062500 C 09/09/16 62.5 0.00 0.03
SBUX 160909C00063000 C 09/09/16 63.0 0.00 0.03
SBUX 160909C00063500 C 09/09/16 63.5 0.00 0.03
SBUX 160909C00064000 C 09/09/16 64.0 0.00 0.02
SBUX 160909C00064500 C 09/09/16 64.5 0.00 0.02
SBUX 160909C00065000 C 09/09/16 65.0 0.00 0.02
SBUX 160909C00065500 C 09/09/16 65.5 0.00 0.02
SBUX 160909C00066000 C 09/09/16 66.0 0.00 0.02
SBUX 160909C00066500 C 09/09/16 66.5 0.00 0.02
SBUX 160909C00067500 C 09/09/16 67.5 0.00 0.02
SBUX 160909C00070000 C 09/09/16 70.0 0.00 0.02
SBUX 160909C00072500 C 09/09/16 72.5 0.00 0.02
SBUX 160909C00075000 C 09/09/16 75.0 0.00 0.02
SBUX 160909C00080000 C 09/09/16 80.0 0.00 0.02
SBUX 160909C00085000 C 09/09/16 85.0 0.00 0.02
SBUX 160909P00043000 P 09/09/16 43.0 0.00 0.02
SBUX 160909P00044000 P 09/09/16 44.0 0.00 0.03
SBUX 160909P00045000 P 09/09/16 45.0 0.00 0.03
SBUX 160909P00046000 P 09/09/16 46.0 0.00 0.03
SBUX 160909P00047000 P 09/09/16 47.0 0.00 0.04
SBUX 160909P00048000 P 09/09/16 48.0 0.00 0.04
SBUX 160909P00049000 P 09/09/16 49.0 0.00 0.04
SBUX 160909P00049500 P 09/09/16 49.5 0.00 0.04
SBUX 160909P00050000 P 09/09/16 50.0 0.00 0.04
SBUX 160909P00050500 P 09/09/16 50.5 0.00 0.04
SBUX 160909P00051000 P 09/09/16 51.0 0.00 0.04
SBUX 160909P00051500 P 09/09/16 51.5 0.00 0.05
SBUX 160909P00052000 P 09/09/16 52.0 0.00 0.06
SBUX 160909P00052500 P 09/09/16 52.5 0.01 0.06
SBUX 160909P00053000 P 09/09/16 53.0 0.03 0.07
SBUX 160909P00053500 P 09/09/16 53.5 0.05 0.10
SBUX 160909P00054000 P 09/09/16 54.0 0.09 0.14
SBUX 160909P00054500 P 09/09/16 54.5 0.14 0.17
SBUX 160909P00055000 P 09/09/16 55.0 0.19 0.23
SBUX 160909P00055500 P 09/09/16 55.5 0.27 0.32
SBUX 160909P00056000 P 09/09/16 56.0 0.38 0.43
SBUX 160909P00056500 P 09/09/16 56.5 0.52 0.58
SBUX 160909P00057000 P 09/09/16 57.0 0.70 0.80
SBUX 160909P00057500 P 09/09/16 57.5 0.95 1.03
SBUX 160909P00058000 P 09/09/16 58.0 1.24 1.46
SBUX 160909P00058500 P 09/09/16 58.5 1.60 1.73
SBUX 160909P00059000 P 09/09/16 59.0 2.01 2.09
SBUX 160909P00059500 P 09/09/16 59.5 2.41 2.66
SBUX 160909P00060000 P 09/09/16 60.0 2.92 3.10
SBUX 160909P00060500 P 09/09/16 60.5 3.35 3.60
SBUX 160909P00061000 P 09/09/16 61.0 3.85 4.10
SBUX 160909P00061500 P 09/09/16 61.5 4.35 4.75
SBUX 160909P00062000 P 09/09/16 62.0 4.85 5.05
SBUX 160909P00062500 P 09/09/16 62.5 4.80 5.70
SBUX 160909P00063000 P 09/09/16 63.0 4.80 6.15
SBUX 160909P00063500 P 09/09/16 63.5 5.80 6.60
SBUX 160909P00064000 P 09/09/16 64.0 4.50 8.50
SBUX 160909P00064500 P 09/09/16 64.5 5.00 9.25
SBUX 160909P00065000 P 09/09/16 65.0 5.50 9.70
SBUX 160909P00065500 P 09/09/16 65.5 6.00 10.40
SBUX 160909P00066000 P 09/09/16 66.0 6.50 10.90
SBUX 160909P00066500 P 09/09/16 66.5 7.00 11.35
SBUX 160909P00067500 P 09/09/16 67.5 8.00 12.40
SBUX 160909P00070000 P 09/09/16 70.0 10.50 14.95
SBUX 160909P00072500 P 09/09/16 72.5 13.00 17.45
SBUX 160909P00075000 P 09/09/16 75.0 15.50 20.00
SBUX 160909P00080000 P 09/09/16 80.0 20.50 24.80
SBUX 160909P00085000 P 09/09/16 85.0 26.05 30.05
SBUX 160916C00035000 C 09/16/16 35.0 19.95 23.80
SBUX 160916C00040000 C 09/16/16 40.0 16.60 17.60
SBUX 160916C00043000 C 09/16/16 43.0 12.05 16.50
SBUX 160916C00044000 C 09/16/16 44.0 10.95 13.55
SBUX 160916C00045000 C 09/16/16 45.0 12.05 12.70
SBUX 160916C00046000 C 09/16/16 46.0 8.95 11.55
SBUX 160916C00047000 C 09/16/16 47.0 8.40 10.55
SBUX 160916C00047500 C 09/16/16 47.5 7.85 10.05
SBUX 160916C00048000 C 09/16/16 48.0 8.90 9.50
SBUX 160916C00048500 C 09/16/16 48.5 7.20 9.00
SBUX 160916C00049000 C 09/16/16 49.0 7.90 8.70
SBUX 160916C00049500 C 09/16/16 49.5 7.40 8.15
SBUX 160916C00050000 C 09/16/16 50.0 7.05 7.45
SBUX 160916C00050500 C 09/16/16 50.5 6.60 7.20
SBUX 160916C00051000 C 09/16/16 51.0 6.10 6.55
SBUX 160916C00051500 C 09/16/16 51.5 5.60 5.90
SBUX 160916C00052000 C 09/16/16 52.0 5.10 5.65
SBUX 160916C00052500 C 09/16/16 52.5 4.65 5.10
SBUX 160916C00053000 C 09/16/16 53.0 4.10 4.40
SBUX 160916C00053500 C 09/16/16 53.5 3.65 3.90
SBUX 160916C00054000 C 09/16/16 54.0 3.20 3.35
SBUX 160916C00054500 C 09/16/16 54.5 2.85 2.96
SBUX 160916C00055000 C 09/16/16 55.0 2.42 2.47
SBUX 160916C00055500 C 09/16/16 55.5 2.02 2.06
SBUX 160916C00056000 C 09/16/16 56.0 1.64 1.68
SBUX 160916C00056500 C 09/16/16 56.5 1.30 1.35
SBUX 160916C00057000 C 09/16/16 57.0 0.99 1.03
SBUX 160916C00057500 C 09/16/16 57.5 0.73 0.77
SBUX 160916C00058000 C 09/16/16 58.0 0.52 0.55
SBUX 160916C00058500 C 09/16/16 58.5 0.36 0.39
SBUX 160916C00059000 C 09/16/16 59.0 0.23 0.26
SBUX 160916C00059500 C 09/16/16 59.5 0.14 0.17
SBUX 160916C00060000 C 09/16/16 60.0 0.09 0.11
SBUX 160916C00060500 C 09/16/16 60.5 0.05 0.08
SBUX 160916C00061000 C 09/16/16 61.0 0.03 0.05
SBUX 160916C00061500 C 09/16/16 61.5 0.00 0.04
SBUX 160916C00062000 C 09/16/16 62.0 0.00 0.03
SBUX 160916C00062500 C 09/16/16 62.5 0.01 0.02
SBUX 160916C00063000 C 09/16/16 63.0 0.00 0.03
SBUX 160916C00063500 C 09/16/16 63.5 0.00 0.03
SBUX 160916C00064000 C 09/16/16 64.0 0.00 0.03
SBUX 160916C00064500 C 09/16/16 64.5 0.00 0.03
SBUX 160916C00065000 C 09/16/16 65.0 0.00 0.02
SBUX 160916C00066000 C 09/16/16 66.0 0.00 0.02
SBUX 160916C00067500 C 09/16/16 67.5 0.00 0.02
SBUX 160916C00070000 C 09/16/16 70.0 0.00 0.02
SBUX 160916C00072500 C 09/16/16 72.5 0.00 0.02
SBUX 160916C00075000 C 09/16/16 75.0 0.00 0.02
SBUX 160916C00080000 C 09/16/16 80.0 0.00 0.02
SBUX 160916C00085000 C 09/16/16 85.0 0.00 0.02
SBUX 160916P00035000 P 09/16/16 35.0 0.00 0.02
SBUX 160916P00040000 P 09/16/16 40.0 0.00 0.02
SBUX 160916P00043000 P 09/16/16 43.0 0.00 0.03
SBUX 160916P00044000 P 09/16/16 44.0 0.00 0.03
SBUX 160916P00045000 P 09/16/16 45.0 0.00 0.03
SBUX 160916P00046000 P 09/16/16 46.0 0.00 0.04
SBUX 160916P00047000 P 09/16/16 47.0 0.00 0.04
SBUX 160916P00047500 P 09/16/16 47.5 0.00 0.04
SBUX 160916P00048000 P 09/16/16 48.0 0.00 0.04
SBUX 160916P00048500 P 09/16/16 48.5 0.00 0.04
SBUX 160916P00049000 P 09/16/16 49.0 0.00 0.04
SBUX 160916P00049500 P 09/16/16 49.5 0.00 0.05
SBUX 160916P00050000 P 09/16/16 50.0 0.02 0.05
SBUX 160916P00050500 P 09/16/16 50.5 0.01 0.06
SBUX 160916P00051000 P 09/16/16 51.0 0.02 0.05
SBUX 160916P00051500 P 09/16/16 51.5 0.03 0.07
SBUX 160916P00052000 P 09/16/16 52.0 0.04 0.08
SBUX 160916P00052500 P 09/16/16 52.5 0.09 0.10
SBUX 160916P00053000 P 09/16/16 53.0 0.10 0.13
SBUX 160916P00053500 P 09/16/16 53.5 0.14 0.16
SBUX 160916P00054000 P 09/16/16 54.0 0.18 0.21
SBUX 160916P00054500 P 09/16/16 54.5 0.24 0.26
SBUX 160916P00055000 P 09/16/16 55.0 0.31 0.35
SBUX 160916P00055500 P 09/16/16 55.5 0.39 0.44
SBUX 160916P00056000 P 09/16/16 56.0 0.52 0.56
SBUX 160916P00056500 P 09/16/16 56.5 0.67 0.73
SBUX 160916P00057000 P 09/16/16 57.0 0.86 0.93
SBUX 160916P00057500 P 09/16/16 57.5 1.10 1.16
SBUX 160916P00058000 P 09/16/16 58.0 1.39 1.44
SBUX 160916P00058500 P 09/16/16 58.5 1.72 1.78
SBUX 160916P00059000 P 09/16/16 59.0 2.10 2.16
SBUX 160916P00059500 P 09/16/16 59.5 2.51 2.58
SBUX 160916P00060000 P 09/16/16 60.0 2.96 3.10
SBUX 160916P00060500 P 09/16/16 60.5 3.40 3.60
SBUX 160916P00061000 P 09/16/16 61.0 3.85 4.10
SBUX 160916P00061500 P 09/16/16 61.5 4.35 4.55
SBUX 160916P00062000 P 09/16/16 62.0 4.85 5.05
SBUX 160916P00062500 P 09/16/16 62.5 5.35 5.55
SBUX 160916P00063000 P 09/16/16 63.0 5.85 6.20
SBUX 160916P00063500 P 09/16/16 63.5 4.80 8.40
SBUX 160916P00064000 P 09/16/16 64.0 6.60 7.45
SBUX 160916P00064500 P 09/16/16 64.5 5.00 9.35
SBUX 160916P00065000 P 09/16/16 65.0 7.70 8.15
SBUX 160916P00066000 P 09/16/16 66.0 6.50 10.80
SBUX 160916P00067500 P 09/16/16 67.5 8.00 12.35
SBUX 160916P00070000 P 09/16/16 70.0 10.50 14.90
SBUX 160916P00072500 P 09/16/16 72.5 13.00 17.35
SBUX 160916P00075000 P 09/16/16 75.0 15.50 19.85
SBUX 160916P00080000 P 09/16/16 80.0 20.50 24.80
SBUX 160916P00085000 P 09/16/16 85.0 25.50 29.80
SBUX 160923C00043000 C 09/23/16 43.0 13.15 14.65
SBUX 160923C00044000 C 09/23/16 44.0 11.10 15.50
SBUX 160923C00045000 C 09/23/16 45.0 10.20 14.60
SBUX 160923C00046000 C 09/23/16 46.0 11.00 13.55
SBUX 160923C00047000 C 09/23/16 47.0 8.40 10.65
SBUX 160923C00048000 C 09/23/16 48.0 8.95 9.70
SBUX 160923C00048500 C 09/23/16 48.5 6.85 9.10
SBUX 160923C00049000 C 09/23/16 49.0 8.00 8.75
SBUX 160923C00049500 C 09/23/16 49.5 7.40 8.20
SBUX 160923C00050000 C 09/23/16 50.0 7.10 7.55
SBUX 160923C00050500 C 09/23/16 50.5 6.60 7.05
SBUX 160923C00051000 C 09/23/16 51.0 6.15 6.55
SBUX 160923C00051500 C 09/23/16 51.5 5.65 5.95
SBUX 160923C00052000 C 09/23/16 52.0 5.15 5.55
SBUX 160923C00052500 C 09/23/16 52.5 4.65 5.05
SBUX 160923C00053000 C 09/23/16 53.0 4.15 4.55
SBUX 160923C00053500 C 09/23/16 53.5 3.70 4.05
SBUX 160923C00054000 C 09/23/16 54.0 3.30 3.55
SBUX 160923C00054500 C 09/23/16 54.5 2.96 3.05
SBUX 160923C00055000 C 09/23/16 55.0 2.54 2.67
SBUX 160923C00055500 C 09/23/16 55.5 2.15 2.22
SBUX 160923C00056000 C 09/23/16 56.0 1.79 1.82
SBUX 160923C00056500 C 09/23/16 56.5 1.45 1.60
SBUX 160923C00057000 C 09/23/16 57.0 1.15 1.29
SBUX 160923C00057500 C 09/23/16 57.5 0.88 0.95
SBUX 160923C00058000 C 09/23/16 58.0 0.66 0.74
SBUX 160923C00058500 C 09/23/16 58.5 0.48 0.55
SBUX 160923C00059000 C 09/23/16 59.0 0.34 0.40
SBUX 160923C00059500 C 09/23/16 59.5 0.23 0.28
SBUX 160923C00060000 C 09/23/16 60.0 0.15 0.20
SBUX 160923C00060500 C 09/23/16 60.5 0.10 0.17
SBUX 160923C00061000 C 09/23/16 61.0 0.06 0.12
SBUX 160923C00061500 C 09/23/16 61.5 0.01 0.08
SBUX 160923C00062000 C 09/23/16 62.0 0.00 0.06
SBUX 160923C00062500 C 09/23/16 62.5 0.00 0.04
SBUX 160923C00063000 C 09/23/16 63.0 0.00 0.03
SBUX 160923C00065000 C 09/23/16 65.0 0.00 0.03
SBUX 160923C00067500 C 09/23/16 67.5 0.00 0.02
SBUX 160923C00070000 C 09/23/16 70.0 0.00 0.02
SBUX 160923C00072500 C 09/23/16 72.5 0.00 0.02
SBUX 160923C00075000 C 09/23/16 75.0 0.00 0.02
SBUX 160923C00080000 C 09/23/16 80.0 0.00 0.02
SBUX 160923P00043000 P 09/23/16 43.0 0.00 0.04
SBUX 160923P00044000 P 09/23/16 44.0 0.00 0.04
SBUX 160923P00045000 P 09/23/16 45.0 0.00 0.05
SBUX 160923P00046000 P 09/23/16 46.0 0.00 0.05
SBUX 160923P00047000 P 09/23/16 47.0 0.00 0.05
SBUX 160923P00048000 P 09/23/16 48.0 0.00 0.05
SBUX 160923P00048500 P 09/23/16 48.5 0.00 0.06
SBUX 160923P00049000 P 09/23/16 49.0 0.00 0.06
SBUX 160923P00049500 P 09/23/16 49.5 0.01 0.07
SBUX 160923P00050000 P 09/23/16 50.0 0.03 0.07
SBUX 160923P00050500 P 09/23/16 50.5 0.02 0.08
SBUX 160923P00051000 P 09/23/16 51.0 0.03 0.09
SBUX 160923P00051500 P 09/23/16 51.5 0.05 0.11
SBUX 160923P00052000 P 09/23/16 52.0 0.06 0.13
SBUX 160923P00052500 P 09/23/16 52.5 0.09 0.18
SBUX 160923P00053000 P 09/23/16 53.0 0.11 0.20
SBUX 160923P00053500 P 09/23/16 53.5 0.16 0.26
SBUX 160923P00054000 P 09/23/16 54.0 0.24 0.32
SBUX 160923P00054500 P 09/23/16 54.5 0.33 0.36
SBUX 160923P00055000 P 09/23/16 55.0 0.42 0.49
SBUX 160923P00055500 P 09/23/16 55.5 0.52 0.60
SBUX 160923P00056000 P 09/23/16 56.0 0.65 0.75
SBUX 160923P00056500 P 09/23/16 56.5 0.81 0.91
SBUX 160923P00057000 P 09/23/16 57.0 1.01 1.11
SBUX 160923P00057500 P 09/23/16 57.5 1.24 1.36
SBUX 160923P00058000 P 09/23/16 58.0 1.52 1.63
SBUX 160923P00058500 P 09/23/16 58.5 1.84 1.97
SBUX 160923P00059000 P 09/23/16 59.0 2.18 2.33
SBUX 160923P00059500 P 09/23/16 59.5 2.59 2.73
SBUX 160923P00060000 P 09/23/16 60.0 3.00 3.15
SBUX 160923P00060500 P 09/23/16 60.5 3.40 3.65
SBUX 160923P00061000 P 09/23/16 61.0 3.90 4.10
SBUX 160923P00061500 P 09/23/16 61.5 4.35 4.60
SBUX 160923P00062000 P 09/23/16 62.0 4.85 5.05
SBUX 160923P00062500 P 09/23/16 62.5 5.35 5.55
SBUX 160923P00063000 P 09/23/16 63.0 5.85 6.05
SBUX 160923P00065000 P 09/23/16 65.0 5.50 8.30
SBUX 160923P00067500 P 09/23/16 67.5 8.00 12.30
SBUX 160923P00070000 P 09/23/16 70.0 10.50 14.80
SBUX 160923P00072500 P 09/23/16 72.5 13.00 17.30
SBUX 160923P00075000 P 09/23/16 75.0 15.50 19.80
SBUX 160923P00080000 P 09/23/16 80.0 20.50 24.80
SBUX 160930C00048000 C 09/30/16 48.0 8.90 9.75
SBUX 160930C00048500 C 09/30/16 48.5 7.05 9.25
SBUX 160930C00049000 C 09/30/16 49.0 7.80 8.75
SBUX 160930C00049500 C 09/30/16 49.5 6.05 8.10
SBUX 160930C00050000 C 09/30/16 50.0 7.15 7.75
SBUX 160930C00050500 C 09/30/16 50.5 6.65 7.10
SBUX 160930C00051000 C 09/30/16 51.0 6.15 6.60
SBUX 160930C00051500 C 09/30/16 51.5 5.65 6.10
SBUX 160930C00052000 C 09/30/16 52.0 5.15 5.60
SBUX 160930C00052500 C 09/30/16 52.5 4.70 5.20
SBUX 160930C00053000 C 09/30/16 53.0 4.25 4.60
SBUX 160930C00053500 C 09/30/16 53.5 3.80 4.20
SBUX 160930C00054000 C 09/30/16 54.0 3.35 3.60
SBUX 160930C00054500 C 09/30/16 54.5 3.00 3.20
SBUX 160930C00055000 C 09/30/16 55.0 2.66 2.80
SBUX 160930C00055500 C 09/30/16 55.5 2.27 2.43
SBUX 160930C00056000 C 09/30/16 56.0 1.91 2.08
SBUX 160930C00056500 C 09/30/16 56.5 1.57 1.76
SBUX 160930C00057000 C 09/30/16 57.0 1.28 1.45
SBUX 160930C00057500 C 09/30/16 57.5 1.02 1.10
SBUX 160930C00058000 C 09/30/16 58.0 0.79 0.84
SBUX 160930C00058500 C 09/30/16 58.5 0.59 0.66
SBUX 160930C00059000 C 09/30/16 59.0 0.44 0.49
SBUX 160930C00059500 C 09/30/16 59.5 0.31 0.37
SBUX 160930C00060000 C 09/30/16 60.0 0.23 0.27
SBUX 160930C00060500 C 09/30/16 60.5 0.15 0.23
SBUX 160930C00061000 C 09/30/16 61.0 0.10 0.15
SBUX 160930C00061500 C 09/30/16 61.5 0.07 0.13
SBUX 160930C00062000 C 09/30/16 62.0 0.04 0.09
SBUX 160930C00062500 C 09/30/16 62.5 0.00 0.07
SBUX 160930P00048000 P 09/30/16 48.0 0.01 0.06
SBUX 160930P00048500 P 09/30/16 48.5 0.01 0.07
SBUX 160930P00049000 P 09/30/16 49.0 0.02 0.08
SBUX 160930P00049500 P 09/30/16 49.5 0.05 0.09
SBUX 160930P00050000 P 09/30/16 50.0 0.04 0.10
SBUX 160930P00050500 P 09/30/16 50.5 0.05 0.11
SBUX 160930P00051000 P 09/30/16 51.0 0.06 0.14
SBUX 160930P00051500 P 09/30/16 51.5 0.09 0.16
SBUX 160930P00052000 P 09/30/16 52.0 0.12 0.20
SBUX 160930P00052500 P 09/30/16 52.5 0.13 0.24
SBUX 160930P00053000 P 09/30/16 53.0 0.19 0.29
SBUX 160930P00053500 P 09/30/16 53.5 0.27 0.35
SBUX 160930P00054000 P 09/30/16 54.0 0.34 0.41
SBUX 160930P00054500 P 09/30/16 54.5 0.42 0.49
SBUX 160930P00055000 P 09/30/16 55.0 0.51 0.60
SBUX 160930P00055500 P 09/30/16 55.5 0.63 0.71
SBUX 160930P00056000 P 09/30/16 56.0 0.77 0.86
SBUX 160930P00056500 P 09/30/16 56.5 0.93 1.05
SBUX 160930P00057000 P 09/30/16 57.0 1.13 1.25
SBUX 160930P00057500 P 09/30/16 57.5 1.37 1.47
SBUX 160930P00058000 P 09/30/16 58.0 1.64 1.77
SBUX 160930P00058500 P 09/30/16 58.5 1.93 2.07
SBUX 160930P00059000 P 09/30/16 59.0 2.28 2.43
SBUX 160930P00059500 P 09/30/16 59.5 2.66 2.81
SBUX 160930P00060000 P 09/30/16 60.0 3.05 3.20
SBUX 160930P00060500 P 09/30/16 60.5 3.50 3.65
SBUX 160930P00061000 P 09/30/16 61.0 3.90 4.15
SBUX 160930P00061500 P 09/30/16 61.5 4.35 4.60
SBUX 160930P00062000 P 09/30/16 62.0 4.85 5.10
SBUX 160930P00062500 P 09/30/16 62.5 5.35 5.60
SBUX 161021C00030000 C 10/21/16 30.0 24.95 28.80
SBUX 161021C00035000 C 10/21/16 35.0 20.10 24.50
SBUX 161021C00040000 C 10/21/16 40.0 16.15 17.90
SBUX 161021C00045000 C 10/21/16 45.0 12.10 12.75
SBUX 161021C00050000 C 10/21/16 50.0 7.25 7.55
SBUX 161021C00052500 C 10/21/16 52.5 4.90 5.25
SBUX 161021C00055000 C 10/21/16 55.0 2.99 3.05
SBUX 161021C00057500 C 10/21/16 57.5 1.42 1.48
SBUX 161021C00060000 C 10/21/16 60.0 0.50 0.53
SBUX 161021C00062500 C 10/21/16 62.5 0.12 0.16
SBUX 161021C00065000 C 10/21/16 65.0 0.03 0.05
SBUX 161021C00067500 C 10/21/16 67.5 0.00 0.03
SBUX 161021C00070000 C 10/21/16 70.0 0.00 0.03
SBUX 161021C00075000 C 10/21/16 75.0 0.00 0.02
SBUX 161021C00080000 C 10/21/16 80.0 0.00 0.02
SBUX 161021C00085000 C 10/21/16 85.0 0.00 0.02
SBUX 161021P00030000 P 10/21/16 30.0 0.00 0.02
SBUX 161021P00035000 P 10/21/16 35.0 0.00 0.03
SBUX 161021P00040000 P 10/21/16 40.0 0.01 0.06
SBUX 161021P00045000 P 10/21/16 45.0 0.05 0.08
SBUX 161021P00050000 P 10/21/16 50.0 0.18 0.22
SBUX 161021P00052500 P 10/21/16 52.5 0.38 0.41
SBUX 161021P00055000 P 10/21/16 55.0 0.82 0.84
SBUX 161021P00057500 P 10/21/16 57.5 1.74 1.80
SBUX 161021P00060000 P 10/21/16 60.0 3.30 3.40
SBUX 161021P00062500 P 10/21/16 62.5 5.40 5.65
SBUX 161021P00065000 P 10/21/16 65.0 7.85 8.05
SBUX 161021P00067500 P 10/21/16 67.5 7.80 11.65
SBUX 161021P00070000 P 10/21/16 70.0 10.50 14.90
SBUX 161021P00075000 P 10/21/16 75.0 15.50 19.90
SBUX 161021P00080000 P 10/21/16 80.0 20.50 24.80
SBUX 161021P00085000 P 10/21/16 85.0 25.50 29.80
SBUX 161118C00045000 C 11/18/16 45.0 10.55 14.25
SBUX 161118C00050000 C 11/18/16 50.0 7.50 8.25
SBUX 161118C00052500 C 11/18/16 52.5 5.35 5.70
SBUX 161118C00055000 C 11/18/16 55.0 3.55 3.65
SBUX 161118C00057500 C 11/18/16 57.5 2.06 2.12
SBUX 161118C00060000 C 11/18/16 60.0 1.02 1.08
SBUX 161118C00062500 C 11/18/16 62.5 0.43 0.46
SBUX 161118C00065000 C 11/18/16 65.0 0.16 0.21
SBUX 161118C00070000 C 11/18/16 70.0 0.00 0.05
SBUX 161118C00075000 C 11/18/16 75.0 0.00 0.03
SBUX 161118C00080000 C 11/18/16 80.0 0.00 0.03
SBUX 161118P00045000 P 11/18/16 45.0 0.16 0.21
SBUX 161118P00050000 P 11/18/16 50.0 0.50 0.57
SBUX 161118P00052500 P 11/18/16 52.5 0.89 0.95
SBUX 161118P00055000 P 11/18/16 55.0 1.51 1.53
SBUX 161118P00057500 P 11/18/16 57.5 2.53 2.62
SBUX 161118P00060000 P 11/18/16 60.0 4.00 4.15
SBUX 161118P00062500 P 11/18/16 62.5 5.85 6.10
SBUX 161118P00065000 P 11/18/16 65.0 5.80 9.95
SBUX 161118P00070000 P 11/18/16 70.0 10.60 15.00
SBUX 161118P00075000 P 11/18/16 75.0 15.55 19.85
SBUX 161118P00080000 P 11/18/16 80.0 20.55 24.95
SBUX 170120C00020000 C 01/20/17 20.0 35.15 39.60
SBUX 170120C00022500 C 01/20/17 22.5 32.60 37.00
SBUX 170120C00025000 C 01/20/17 25.0 30.00 34.50
SBUX 170120C00027500 C 01/20/17 27.5 27.50 31.30
SBUX 170120C00030000 C 01/20/17 30.0 25.05 29.25
SBUX 170120C00032500 C 01/20/17 32.5 22.65 26.30
SBUX 170120C00033750 C 01/20/17 33.8 21.30 25.00
SBUX 170120C00035000 C 01/20/17 35.0 20.10 24.20
SBUX 170120C00036250 C 01/20/17 36.3 19.10 23.45
SBUX 170120C00037500 C 01/20/17 37.5 17.90 22.25
SBUX 170120C00038750 C 01/20/17 38.8 17.25 19.25
SBUX 170120C00040000 C 01/20/17 40.0 17.10 17.95
SBUX 170120C00041250 C 01/20/17 41.3 14.95 17.75
SBUX 170120C00042500 C 01/20/17 42.5 13.55 17.05
SBUX 170120C00043750 C 01/20/17 43.8 12.40 14.55
SBUX 170120C00045000 C 01/20/17 45.0 12.40 13.00
SBUX 170120C00046250 C 01/20/17 46.3 10.95 12.05
SBUX 170120C00047500 C 01/20/17 47.5 10.10 10.80
SBUX 170120C00048750 C 01/20/17 48.8 8.85 9.55
SBUX 170120C00050000 C 01/20/17 50.0 7.95 8.30
SBUX 170120C00052500 C 01/20/17 52.5 5.95 6.25
SBUX 170120C00055000 C 01/20/17 55.0 4.25 4.35
SBUX 170120C00057500 C 01/20/17 57.5 2.81 2.87
SBUX 170120C00060000 C 01/20/17 60.0 1.69 1.79
SBUX 170120C00062500 C 01/20/17 62.5 0.91 0.95
SBUX 170120C00065000 C 01/20/17 65.0 0.45 0.49
SBUX 170120C00067500 C 01/20/17 67.5 0.19 0.24
SBUX 170120C00070000 C 01/20/17 70.0 0.08 0.12
SBUX 170120C00072500 C 01/20/17 72.5 0.03 0.07
SBUX 170120C00075000 C 01/20/17 75.0 0.02 0.05
SBUX 170120C00080000 C 01/20/17 80.0 0.00 0.03
SBUX 170120C00085000 C 01/20/17 85.0 0.00 0.03
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 0.04
SBUX 170120P00025000 P 01/20/17 25.0 0.01 0.06
SBUX 170120P00027500 P 01/20/17 27.5 0.03 0.06
SBUX 170120P00030000 P 01/20/17 30.0 0.05 0.09
SBUX 170120P00032500 P 01/20/17 32.5 0.07 0.10
SBUX 170120P00033750 P 01/20/17 33.8 0.09 0.12
SBUX 170120P00035000 P 01/20/17 35.0 0.11 0.15
SBUX 170120P00036250 P 01/20/17 36.3 0.13 0.18
SBUX 170120P00037500 P 01/20/17 37.5 0.15 0.20
SBUX 170120P00038750 P 01/20/17 38.8 0.19 0.23
SBUX 170120P00040000 P 01/20/17 40.0 0.22 0.27
SBUX 170120P00041250 P 01/20/17 41.3 0.29 0.31
SBUX 170120P00042500 P 01/20/17 42.5 0.35 0.37
SBUX 170120P00043750 P 01/20/17 43.8 0.40 0.43
SBUX 170120P00045000 P 01/20/17 45.0 0.45 0.51
SBUX 170120P00046250 P 01/20/17 46.3 0.57 0.61
SBUX 170120P00047500 P 01/20/17 47.5 0.68 0.74
SBUX 170120P00048750 P 01/20/17 48.8 0.82 0.87
SBUX 170120P00050000 P 01/20/17 50.0 1.00 1.05
SBUX 170120P00052500 P 01/20/17 52.5 1.48 1.54
SBUX 170120P00055000 P 01/20/17 55.0 2.19 2.26
SBUX 170120P00057500 P 01/20/17 57.5 3.20 3.30
SBUX 170120P00060000 P 01/20/17 60.0 4.55 4.75
SBUX 170120P00062500 P 01/20/17 62.5 6.30 6.45
SBUX 170120P00065000 P 01/20/17 65.0 8.25 8.55
SBUX 170120P00067500 P 01/20/17 67.5 8.60 11.25
SBUX 170120P00070000 P 01/20/17 70.0 11.45 14.20
SBUX 170120P00072500 P 01/20/17 72.5 13.15 17.20
SBUX 170120P00075000 P 01/20/17 75.0 15.75 19.60
SBUX 170120P00080000 P 01/20/17 80.0 20.55 25.15
SBUX 170120P00085000 P 01/20/17 85.0 25.55 30.15
SBUX 170120P00090000 P 01/20/17 90.0 30.55 34.95
SBUX 170421C00035000 C 04/21/17 35.0 20.40 24.80
SBUX 170421C00040000 C 04/21/17 40.0 15.75 20.00
SBUX 170421C00045000 C 04/21/17 45.0 11.50 15.50
SBUX 170421C00050000 C 04/21/17 50.0 8.60 9.05
SBUX 170421C00052500 C 04/21/17 52.5 6.75 7.20
SBUX 170421C00055000 C 04/21/17 55.0 5.10 5.25
SBUX 170421C00057500 C 04/21/17 57.5 3.70 3.80
SBUX 170421C00060000 C 04/21/17 60.0 2.54 2.63
SBUX 170421C00062500 C 04/21/17 62.5 1.64 1.76
SBUX 170421C00065000 C 04/21/17 65.0 1.01 1.10
SBUX 170421C00070000 C 04/21/17 70.0 0.33 0.42
SBUX 170421C00075000 C 04/21/17 75.0 0.08 0.15
SBUX 170421C00080000 C 04/21/17 80.0 0.01 0.07
SBUX 170421P00035000 P 04/21/17 35.0 0.27 0.32
SBUX 170421P00040000 P 04/21/17 40.0 0.49 0.55
SBUX 170421P00045000 P 04/21/17 45.0 0.90 1.00
SBUX 170421P00050000 P 04/21/17 50.0 1.69 1.79
SBUX 170421P00052500 P 04/21/17 52.5 2.31 2.42
SBUX 170421P00055000 P 04/21/17 55.0 3.15 3.25
SBUX 170421P00057500 P 04/21/17 57.5 4.20 4.30
SBUX 170421P00060000 P 04/21/17 60.0 5.55 5.70
SBUX 170421P00062500 P 04/21/17 62.5 7.15 7.30
SBUX 170421P00065000 P 04/21/17 65.0 9.00 9.15
SBUX 170421P00070000 P 04/21/17 70.0 11.00 15.30
SBUX 170421P00075000 P 04/21/17 75.0 15.65 20.15
SBUX 170421P00080000 P 04/21/17 80.0 20.60 25.00
SBUX 170616C00030000 C 06/16/17 30.0 25.20 28.80
SBUX 170616C00035000 C 06/16/17 35.0 20.80 24.85
SBUX 170616C00040000 C 06/16/17 40.0 16.95 18.95
SBUX 170616C00045000 C 06/16/17 45.0 11.90 15.30
SBUX 170616C00050000 C 06/16/17 50.0 9.00 9.50
SBUX 170616C00052500 C 06/16/17 52.5 7.20 7.70
SBUX 170616C00055000 C 06/16/17 55.0 5.65 5.75
SBUX 170616C00057500 C 06/16/17 57.5 4.25 4.35
SBUX 170616C00060000 C 06/16/17 60.0 3.05 3.15
SBUX 170616C00062500 C 06/16/17 62.5 2.13 2.22
SBUX 170616C00065000 C 06/16/17 65.0 1.42 1.48
SBUX 170616C00070000 C 06/16/17 70.0 0.57 0.61
SBUX 170616C00075000 C 06/16/17 75.0 0.20 0.27
SBUX 170616C00080000 C 06/16/17 80.0 0.05 0.12
SBUX 170616P00030000 P 06/16/17 30.0 0.24 0.28
SBUX 170616P00035000 P 06/16/17 35.0 0.40 0.45
SBUX 170616P00040000 P 06/16/17 40.0 0.71 0.77
SBUX 170616P00045000 P 06/16/17 45.0 1.26 1.34
SBUX 170616P00050000 P 06/16/17 50.0 2.20 2.29
SBUX 170616P00052500 P 06/16/17 52.5 2.88 2.98
SBUX 170616P00055000 P 06/16/17 55.0 3.75 3.80
SBUX 170616P00057500 P 06/16/17 57.5 4.85 4.90
SBUX 170616P00060000 P 06/16/17 60.0 6.15 6.30
SBUX 170616P00062500 P 06/16/17 62.5 7.70 7.85
SBUX 170616P00065000 P 06/16/17 65.0 9.45 9.65
SBUX 170616P00070000 P 06/16/17 70.0 11.25 14.30
SBUX 170616P00075000 P 06/16/17 75.0 16.45 20.05
SBUX 170616P00080000 P 06/16/17 80.0 20.55 25.00
SBUX 180119C00030000 C 01/19/18 30.0 25.30 28.50
SBUX 180119C00035000 C 01/19/18 35.0 20.65 23.75
SBUX 180119C00040000 C 01/19/18 40.0 17.90 18.50
SBUX 180119C00045000 C 01/19/18 45.0 14.10 14.65
SBUX 180119C00050000 C 01/19/18 50.0 10.45 10.85
SBUX 180119C00052500 C 01/19/18 52.5 8.85 9.05
SBUX 180119C00055000 C 01/19/18 55.0 7.35 7.55
SBUX 180119C00057500 C 01/19/18 57.5 6.00 6.15
SBUX 180119C00060000 C 01/19/18 60.0 4.80 5.00
SBUX 180119C00062500 C 01/19/18 62.5 3.80 3.95
SBUX 180119C00065000 C 01/19/18 65.0 2.95 3.10
SBUX 180119C00067500 C 01/19/18 67.5 2.25 2.37
SBUX 180119C00070000 C 01/19/18 70.0 1.69 1.80
SBUX 180119C00072500 C 01/19/18 72.5 1.25 1.34
SBUX 180119C00075000 C 01/19/18 75.0 0.91 1.00
SBUX 180119C00080000 C 01/19/18 80.0 0.47 0.55
SBUX 180119C00085000 C 01/19/18 85.0 0.24 0.31
SBUX 180119C00090000 C 01/19/18 90.0 0.11 0.18
SBUX 180119C00095000 C 01/19/18 95.0 0.05 0.11
SBUX 180119P00030000 P 01/19/18 30.0 0.62 0.71
SBUX 180119P00035000 P 01/19/18 35.0 1.00 1.09
SBUX 180119P00040000 P 01/19/18 40.0 1.59 1.68
SBUX 180119P00045000 P 01/19/18 45.0 2.49 2.56
SBUX 180119P00050000 P 01/19/18 50.0 3.75 3.85
SBUX 180119P00052500 P 01/19/18 52.5 4.50 4.70
SBUX 180119P00055000 P 01/19/18 55.0 5.55 5.65
SBUX 180119P00057500 P 01/19/18 57.5 6.65 6.75
SBUX 180119P00060000 P 01/19/18 60.0 7.95 8.10
SBUX 180119P00062500 P 01/19/18 62.5 9.40 9.55
SBUX 180119P00065000 P 01/19/18 65.0 11.00 11.15
SBUX 180119P00067500 P 01/19/18 67.5 12.75 12.95
SBUX 180119P00070000 P 01/19/18 70.0 14.65 14.85
SBUX 180119P00072500 P 01/19/18 72.5 15.40 17.10
SBUX 180119P00075000 P 01/19/18 75.0 16.80 20.25
SBUX 180119P00080000 P 01/19/18 80.0 20.85 24.45
SBUX 180119P00085000 P 01/19/18 85.0 25.60 30.10
SBUX 180119P00090000 P 01/19/18 90.0 30.50 35.00
SBUX 180119P00095000 P 01/19/18 95.0 35.50 40.00

OPRA data is delayed 15 minutes.