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 (2016-05-27)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SBUX 160805C00044000 C 08/05/16 44.0 13.45 14.15
SBUX 160805C00045000 C 08/05/16 45.0 10.70 13.40
SBUX 160805C00046000 C 08/05/16 46.0 9.70 14.25
SBUX 160805C00047000 C 08/05/16 47.0 8.70 13.30
SBUX 160805C00048000 C 08/05/16 48.0 7.70 12.10
SBUX 160805C00048500 C 08/05/16 48.5 7.15 11.75
SBUX 160805C00049000 C 08/05/16 49.0 6.70 11.00
SBUX 160805C00049500 C 08/05/16 49.5 8.25 8.95
SBUX 160805C00050000 C 08/05/16 50.0 5.75 9.45
SBUX 160805C00050500 C 08/05/16 50.5 5.15 9.45
SBUX 160805C00051000 C 08/05/16 51.0 6.95 7.15
SBUX 160805C00051500 C 08/05/16 51.5 6.45 6.65
SBUX 160805C00052000 C 08/05/16 52.0 5.00 6.20
SBUX 160805C00052500 C 08/05/16 52.5 5.45 5.60
SBUX 160805C00053000 C 08/05/16 53.0 4.95 5.20
SBUX 160805C00053500 C 08/05/16 53.5 4.45 4.65
SBUX 160805C00054000 C 08/05/16 54.0 3.95 4.15
SBUX 160805C00054500 C 08/05/16 54.5 3.45 3.65
SBUX 160805C00055000 C 08/05/16 55.0 2.99 3.10
SBUX 160805C00055500 C 08/05/16 55.5 2.52 2.58
SBUX 160805C00056000 C 08/05/16 56.0 2.02 2.08
SBUX 160805C00056500 C 08/05/16 56.5 1.53 1.58
SBUX 160805C00057000 C 08/05/16 57.0 1.07 1.12
SBUX 160805C00057500 C 08/05/16 57.5 0.66 0.70
SBUX 160805C00058000 C 08/05/16 58.0 0.36 0.39
SBUX 160805C00058500 C 08/05/16 58.5 0.16 0.19
SBUX 160805C00059000 C 08/05/16 59.0 0.06 0.09
SBUX 160805C00059500 C 08/05/16 59.5 0.02 0.05
SBUX 160805C00060000 C 08/05/16 60.0 0.01 0.10
SBUX 160805C00060500 C 08/05/16 60.5 0.00 0.13
SBUX 160805C00061000 C 08/05/16 61.0 0.00 0.50
SBUX 160805C00061500 C 08/05/16 61.5 0.00 0.50
SBUX 160805C00062000 C 08/05/16 62.0 0.00 0.50
SBUX 160805C00062500 C 08/05/16 62.5 0.00 0.15
SBUX 160805C00063000 C 08/05/16 63.0 0.00 0.38
SBUX 160805C00063500 C 08/05/16 63.5 0.00 0.50
SBUX 160805C00064000 C 08/05/16 64.0 0.00 0.50
SBUX 160805C00064500 C 08/05/16 64.5 0.00 0.50
SBUX 160805C00065000 C 08/05/16 65.0 0.00 0.50
SBUX 160805C00065500 C 08/05/16 65.5 0.00 0.50
SBUX 160805C00066000 C 08/05/16 66.0 0.00 0.50
SBUX 160805C00066500 C 08/05/16 66.5 0.00 0.49
SBUX 160805C00067500 C 08/05/16 67.5 0.00 0.50
SBUX 160805C00070000 C 08/05/16 70.0 0.00 0.37
SBUX 160805C00072500 C 08/05/16 72.5 0.00 0.50
SBUX 160805C00075000 C 08/05/16 75.0 0.00 0.50
SBUX 160805C00080000 C 08/05/16 80.0 0.00 0.50
SBUX 160805C00085000 C 08/05/16 85.0 0.00 0.50
SBUX 160805P00044000 P 08/05/16 44.0 0.00 0.50
SBUX 160805P00045000 P 08/05/16 45.0 0.00 0.33
SBUX 160805P00046000 P 08/05/16 46.0 0.00 0.50
SBUX 160805P00047000 P 08/05/16 47.0 0.00 0.50
SBUX 160805P00048000 P 08/05/16 48.0 0.00 0.50
SBUX 160805P00048500 P 08/05/16 48.5 0.00 0.10
SBUX 160805P00049000 P 08/05/16 49.0 0.00 0.10
SBUX 160805P00049500 P 08/05/16 49.5 0.00 0.17
SBUX 160805P00050000 P 08/05/16 50.0 0.00 0.11
SBUX 160805P00050500 P 08/05/16 50.5 0.00 0.10
SBUX 160805P00051000 P 08/05/16 51.0 0.00 0.10
SBUX 160805P00051500 P 08/05/16 51.5 0.00 0.13
SBUX 160805P00052000 P 08/05/16 52.0 0.00 0.07
SBUX 160805P00052500 P 08/05/16 52.5 0.01 0.09
SBUX 160805P00053000 P 08/05/16 53.0 0.00 0.05
SBUX 160805P00053500 P 08/05/16 53.5 0.00 0.10
SBUX 160805P00054000 P 08/05/16 54.0 0.00 0.05
SBUX 160805P00054500 P 08/05/16 54.5 0.00 0.25
SBUX 160805P00055000 P 08/05/16 55.0 0.02 0.04
SBUX 160805P00055500 P 08/05/16 55.5 0.02 0.06
SBUX 160805P00056000 P 08/05/16 56.0 0.05 0.08
SBUX 160805P00056500 P 08/05/16 56.5 0.08 0.12
SBUX 160805P00057000 P 08/05/16 57.0 0.17 0.19
SBUX 160805P00057500 P 08/05/16 57.5 0.30 0.33
SBUX 160805P00058000 P 08/05/16 58.0 0.51 0.54
SBUX 160805P00058500 P 08/05/16 58.5 0.81 0.86
SBUX 160805P00059000 P 08/05/16 59.0 1.20 1.29
SBUX 160805P00059500 P 08/05/16 59.5 1.64 1.73
SBUX 160805P00060000 P 08/05/16 60.0 2.13 2.19
SBUX 160805P00060500 P 08/05/16 60.5 2.64 2.69
SBUX 160805P00061000 P 08/05/16 61.0 3.05 3.25
SBUX 160805P00061500 P 08/05/16 61.5 3.55 3.75
SBUX 160805P00062000 P 08/05/16 62.0 4.05 4.30
SBUX 160805P00062500 P 08/05/16 62.5 3.65 4.80
SBUX 160805P00063000 P 08/05/16 63.0 4.65 5.35
SBUX 160805P00063500 P 08/05/16 63.5 5.55 5.75
SBUX 160805P00064000 P 08/05/16 64.0 6.05 6.30
SBUX 160805P00064500 P 08/05/16 64.5 6.10 6.80
SBUX 160805P00065000 P 08/05/16 65.0 7.05 7.35
SBUX 160805P00065500 P 08/05/16 65.5 5.20 9.50
SBUX 160805P00066000 P 08/05/16 66.0 5.70 9.75
SBUX 160805P00066500 P 08/05/16 66.5 6.20 10.45
SBUX 160805P00067500 P 08/05/16 67.5 7.20 11.50
SBUX 160805P00070000 P 08/05/16 70.0 9.70 12.30
SBUX 160805P00072500 P 08/05/16 72.5 12.20 16.60
SBUX 160805P00075000 P 08/05/16 75.0 14.70 19.00
SBUX 160805P00080000 P 08/05/16 80.0 19.70 22.35
SBUX 160805P00085000 P 08/05/16 85.0 24.70 27.35
SBUX 160812C00044000 C 08/12/16 44.0 13.45 14.95
SBUX 160812C00045000 C 08/12/16 45.0 10.70 13.40
SBUX 160812C00046000 C 08/12/16 46.0 9.70 13.95
SBUX 160812C00047000 C 08/12/16 47.0 8.70 13.05
SBUX 160812C00048000 C 08/12/16 48.0 7.70 10.85
SBUX 160812C00049000 C 08/12/16 49.0 6.70 11.20
SBUX 160812C00049500 C 08/12/16 49.5 6.20 9.90
SBUX 160812C00050000 C 08/12/16 50.0 5.70 8.25
SBUX 160812C00050500 C 08/12/16 50.5 5.60 7.70
SBUX 160812C00051000 C 08/12/16 51.0 6.95 7.15
SBUX 160812C00051500 C 08/12/16 51.5 6.45 6.65
SBUX 160812C00052000 C 08/12/16 52.0 5.95 6.15
SBUX 160812C00052500 C 08/12/16 52.5 5.45 5.65
SBUX 160812C00053000 C 08/12/16 53.0 4.95 5.15
SBUX 160812C00053500 C 08/12/16 53.5 4.45 4.65
SBUX 160812C00054000 C 08/12/16 54.0 3.95 4.15
SBUX 160812C00054500 C 08/12/16 54.5 3.45 3.65
SBUX 160812C00055000 C 08/12/16 55.0 2.99 3.15
SBUX 160812C00055500 C 08/12/16 55.5 2.50 2.59
SBUX 160812C00056000 C 08/12/16 56.0 2.04 2.10
SBUX 160812C00056500 C 08/12/16 56.5 1.59 1.65
SBUX 160812C00057000 C 08/12/16 57.0 1.19 1.24
SBUX 160812C00057500 C 08/12/16 57.5 0.84 0.88
SBUX 160812C00058000 C 08/12/16 58.0 0.55 0.59
SBUX 160812C00058500 C 08/12/16 58.5 0.34 0.36
SBUX 160812C00059000 C 08/12/16 59.0 0.20 0.21
SBUX 160812C00059500 C 08/12/16 59.5 0.10 0.12
SBUX 160812C00060000 C 08/12/16 60.0 0.05 0.12
SBUX 160812C00060500 C 08/12/16 60.5 0.00 0.12
SBUX 160812C00061000 C 08/12/16 61.0 0.00 0.12
SBUX 160812C00061500 C 08/12/16 61.5 0.00 0.12
SBUX 160812C00062000 C 08/12/16 62.0 0.00 0.50
SBUX 160812C00062500 C 08/12/16 62.5 0.00 0.22
SBUX 160812C00063000 C 08/12/16 63.0 0.00 0.49
SBUX 160812C00063500 C 08/12/16 63.5 0.00 0.49
SBUX 160812C00064000 C 08/12/16 64.0 0.00 0.49
SBUX 160812C00064500 C 08/12/16 64.5 0.00 0.49
SBUX 160812C00065000 C 08/12/16 65.0 0.00 0.50
SBUX 160812C00065500 C 08/12/16 65.5 0.00 0.49
SBUX 160812C00066000 C 08/12/16 66.0 0.00 0.50
SBUX 160812C00066500 C 08/12/16 66.5 0.00 0.50
SBUX 160812C00067500 C 08/12/16 67.5 0.00 0.50
SBUX 160812C00070000 C 08/12/16 70.0 0.00 0.37
SBUX 160812C00072500 C 08/12/16 72.5 0.00 0.50
SBUX 160812C00075000 C 08/12/16 75.0 0.00 0.50
SBUX 160812C00080000 C 08/12/16 80.0 0.00 0.50
SBUX 160812C00085000 C 08/12/16 85.0 0.00 0.50
SBUX 160812P00044000 P 08/12/16 44.0 0.00 0.50
SBUX 160812P00045000 P 08/12/16 45.0 0.00 0.33
SBUX 160812P00046000 P 08/12/16 46.0 0.00 0.50
SBUX 160812P00047000 P 08/12/16 47.0 0.00 0.50
SBUX 160812P00048000 P 08/12/16 48.0 0.00 0.35
SBUX 160812P00049000 P 08/12/16 49.0 0.00 0.12
SBUX 160812P00049500 P 08/12/16 49.5 0.01 0.10
SBUX 160812P00050000 P 08/12/16 50.0 0.00 0.10
SBUX 160812P00050500 P 08/12/16 50.5 0.00 0.13
SBUX 160812P00051000 P 08/12/16 51.0 0.00 0.10
SBUX 160812P00051500 P 08/12/16 51.5 0.00 0.10
SBUX 160812P00052000 P 08/12/16 52.0 0.00 0.50
SBUX 160812P00052500 P 08/12/16 52.5 0.00 0.09
SBUX 160812P00053000 P 08/12/16 53.0 0.00 0.12
SBUX 160812P00053500 P 08/12/16 53.5 0.00 0.17
SBUX 160812P00054000 P 08/12/16 54.0 0.02 0.19
SBUX 160812P00054500 P 08/12/16 54.5 0.05 0.10
SBUX 160812P00055000 P 08/12/16 55.0 0.00 0.13
SBUX 160812P00055500 P 08/12/16 55.5 0.00 0.18
SBUX 160812P00056000 P 08/12/16 56.0 0.16 0.19
SBUX 160812P00056500 P 08/12/16 56.5 0.23 0.24
SBUX 160812P00057000 P 08/12/16 57.0 0.34 0.35
SBUX 160812P00057500 P 08/12/16 57.5 0.49 0.52
SBUX 160812P00058000 P 08/12/16 58.0 0.70 0.73
SBUX 160812P00058500 P 08/12/16 58.5 0.97 1.01
SBUX 160812P00059000 P 08/12/16 59.0 1.32 1.39
SBUX 160812P00059500 P 08/12/16 59.5 1.72 1.80
SBUX 160812P00060000 P 08/12/16 60.0 2.17 2.26
SBUX 160812P00060500 P 08/12/16 60.5 2.61 2.75
SBUX 160812P00061000 P 08/12/16 61.0 3.05 3.25
SBUX 160812P00061500 P 08/12/16 61.5 3.60 3.75
SBUX 160812P00062000 P 08/12/16 62.0 4.10 4.25
SBUX 160812P00062500 P 08/12/16 62.5 4.55 4.80
SBUX 160812P00063000 P 08/12/16 63.0 5.05 5.25
SBUX 160812P00063500 P 08/12/16 63.5 5.50 5.80
SBUX 160812P00064000 P 08/12/16 64.0 6.05 6.25
SBUX 160812P00064500 P 08/12/16 64.5 6.10 7.00
SBUX 160812P00065000 P 08/12/16 65.0 7.05 7.30
SBUX 160812P00065500 P 08/12/16 65.5 7.05 7.80
SBUX 160812P00066000 P 08/12/16 66.0 5.70 9.75
SBUX 160812P00066500 P 08/12/16 66.5 6.20 10.50
SBUX 160812P00067500 P 08/12/16 67.5 7.20 11.55
SBUX 160812P00070000 P 08/12/16 70.0 9.70 13.75
SBUX 160812P00072500 P 08/12/16 72.5 12.25 16.65
SBUX 160812P00075000 P 08/12/16 75.0 14.70 19.00
SBUX 160812P00080000 P 08/12/16 80.0 19.70 22.30
SBUX 160812P00085000 P 08/12/16 85.0 24.70 27.45
SBUX 160819C00035000 C 08/19/16 35.0 20.70 23.15
SBUX 160819C00040000 C 08/19/16 40.0 15.70 18.40
SBUX 160819C00044000 C 08/19/16 44.0 11.70 14.40
SBUX 160819C00045000 C 08/19/16 45.0 13.00 13.10
SBUX 160819C00046000 C 08/19/16 46.0 9.70 14.00
SBUX 160819C00047000 C 08/19/16 47.0 8.70 13.00
SBUX 160819C00048000 C 08/19/16 48.0 8.00 12.35
SBUX 160819C00048500 C 08/19/16 48.5 7.25 11.70
SBUX 160819C00049000 C 08/19/16 49.0 6.70 10.95
SBUX 160819C00049500 C 08/19/16 49.5 6.20 10.60
SBUX 160819C00050000 C 08/19/16 50.0 7.95 8.10
SBUX 160819C00050500 C 08/19/16 50.5 5.25 7.65
SBUX 160819C00051000 C 08/19/16 51.0 5.05 7.20
SBUX 160819C00051500 C 08/19/16 51.5 4.25 8.80
SBUX 160819C00052000 C 08/19/16 52.0 3.85 7.80
SBUX 160819C00052500 C 08/19/16 52.5 5.35 5.60
SBUX 160819C00053000 C 08/19/16 53.0 3.05 6.80
SBUX 160819C00053500 C 08/19/16 53.5 3.05 4.70
SBUX 160819C00054000 C 08/19/16 54.0 3.90 4.15
SBUX 160819C00054500 C 08/19/16 54.5 2.59 4.25
SBUX 160819C00055000 C 08/19/16 55.0 3.00 3.15
SBUX 160819C00055500 C 08/19/16 55.5 2.58 2.62
SBUX 160819C00056000 C 08/19/16 56.0 2.13 2.17
SBUX 160819C00056500 C 08/19/16 56.5 1.71 1.76
SBUX 160819C00057000 C 08/19/16 57.0 1.34 1.38
SBUX 160819C00057500 C 08/19/16 57.5 1.01 1.04
SBUX 160819C00058000 C 08/19/16 58.0 0.73 0.75
SBUX 160819C00058500 C 08/19/16 58.5 0.49 0.51
SBUX 160819C00059000 C 08/19/16 59.0 0.31 0.33
SBUX 160819C00059500 C 08/19/16 59.5 0.19 0.21
SBUX 160819C00060000 C 08/19/16 60.0 0.12 0.14
SBUX 160819C00060500 C 08/19/16 60.5 0.06 0.10
SBUX 160819C00061000 C 08/19/16 61.0 0.03 0.06
SBUX 160819C00061500 C 08/19/16 61.5 0.00 0.04
SBUX 160819C00062000 C 08/19/16 62.0 0.00 0.04
SBUX 160819C00062500 C 08/19/16 62.5 0.01 0.04
SBUX 160819C00063000 C 08/19/16 63.0 0.00 0.04
SBUX 160819C00063500 C 08/19/16 63.5 0.00 0.04
SBUX 160819C00064000 C 08/19/16 64.0 0.00 0.04
SBUX 160819C00064500 C 08/19/16 64.5 0.00 0.04
SBUX 160819C00065000 C 08/19/16 65.0 0.00 0.04
SBUX 160819C00066000 C 08/19/16 66.0 0.00 0.04
SBUX 160819C00067500 C 08/19/16 67.5 0.00 0.04
SBUX 160819C00070000 C 08/19/16 70.0 0.00 0.04
SBUX 160819C00072500 C 08/19/16 72.5 0.00 0.04
SBUX 160819C00075000 C 08/19/16 75.0 0.00 0.03
SBUX 160819C00080000 C 08/19/16 80.0 0.00 0.03
SBUX 160819P00035000 P 08/19/16 35.0 0.00 0.01
SBUX 160819P00040000 P 08/19/16 40.0 0.00 0.02
SBUX 160819P00044000 P 08/19/16 44.0 0.00 0.04
SBUX 160819P00045000 P 08/19/16 45.0 0.00 0.04
SBUX 160819P00046000 P 08/19/16 46.0 0.00 0.05
SBUX 160819P00047000 P 08/19/16 47.0 0.00 0.05
SBUX 160819P00048000 P 08/19/16 48.0 0.00 0.05
SBUX 160819P00048500 P 08/19/16 48.5 0.00 0.05
SBUX 160819P00049000 P 08/19/16 49.0 0.00 0.05
SBUX 160819P00049500 P 08/19/16 49.5 0.00 0.06
SBUX 160819P00050000 P 08/19/16 50.0 0.02 0.04
SBUX 160819P00050500 P 08/19/16 50.5 0.01 0.06
SBUX 160819P00051000 P 08/19/16 51.0 0.01 0.06
SBUX 160819P00051500 P 08/19/16 51.5 0.02 0.06
SBUX 160819P00052000 P 08/19/16 52.0 0.03 0.07
SBUX 160819P00052500 P 08/19/16 52.5 0.05 0.06
SBUX 160819P00053000 P 08/19/16 53.0 0.05 0.08
SBUX 160819P00053500 P 08/19/16 53.5 0.06 0.09
SBUX 160819P00054000 P 08/19/16 54.0 0.08 0.11
SBUX 160819P00054500 P 08/19/16 54.5 0.11 0.14
SBUX 160819P00055000 P 08/19/16 55.0 0.14 0.17
SBUX 160819P00055500 P 08/19/16 55.5 0.20 0.22
SBUX 160819P00056000 P 08/19/16 56.0 0.27 0.29
SBUX 160819P00056500 P 08/19/16 56.5 0.36 0.38
SBUX 160819P00057000 P 08/19/16 57.0 0.48 0.51
SBUX 160819P00057500 P 08/19/16 57.5 0.65 0.67
SBUX 160819P00058000 P 08/19/16 58.0 0.86 0.88
SBUX 160819P00058500 P 08/19/16 58.5 1.12 1.16
SBUX 160819P00059000 P 08/19/16 59.0 1.44 1.49
SBUX 160819P00059500 P 08/19/16 59.5 1.82 1.87
SBUX 160819P00060000 P 08/19/16 60.0 2.24 2.29
SBUX 160819P00060500 P 08/19/16 60.5 2.69 2.76
SBUX 160819P00061000 P 08/19/16 61.0 2.96 3.25
SBUX 160819P00061500 P 08/19/16 61.5 3.55 3.75
SBUX 160819P00062000 P 08/19/16 62.0 4.05 4.25
SBUX 160819P00062500 P 08/19/16 62.5 4.45 4.80
SBUX 160819P00063000 P 08/19/16 63.0 3.20 5.80
SBUX 160819P00063500 P 08/19/16 63.5 4.25 6.75
SBUX 160819P00064000 P 08/19/16 64.0 3.90 7.25
SBUX 160819P00064500 P 08/19/16 64.5 6.10 7.85
SBUX 160819P00065000 P 08/19/16 65.0 6.65 7.45
SBUX 160819P00066000 P 08/19/16 66.0 6.00 10.50
SBUX 160819P00067500 P 08/19/16 67.5 7.20 11.55
SBUX 160819P00070000 P 08/19/16 70.0 9.75 14.30
SBUX 160819P00072500 P 08/19/16 72.5 12.20 15.90
SBUX 160819P00075000 P 08/19/16 75.0 14.85 19.45
SBUX 160819P00080000 P 08/19/16 80.0 19.70 24.00
SBUX 160826C00044000 C 08/26/16 44.0 13.45 14.65
SBUX 160826C00045000 C 08/26/16 45.0 10.65 14.40
SBUX 160826C00046000 C 08/26/16 46.0 11.95 12.35
SBUX 160826C00047000 C 08/26/16 47.0 8.65 12.50
SBUX 160826C00048000 C 08/26/16 48.0 7.65 10.45
SBUX 160826C00049000 C 08/26/16 49.0 6.65 9.45
SBUX 160826C00049500 C 08/26/16 49.5 6.20 9.95
SBUX 160826C00050000 C 08/26/16 50.0 5.70 9.60
SBUX 160826C00050500 C 08/26/16 50.5 5.40 7.70
SBUX 160826C00051000 C 08/26/16 51.0 5.25 8.90
SBUX 160826C00051500 C 08/26/16 51.5 6.45 6.65
SBUX 160826C00052000 C 08/26/16 52.0 5.95 6.15
SBUX 160826C00052500 C 08/26/16 52.5 5.45 5.65
SBUX 160826C00053000 C 08/26/16 53.0 4.95 5.15
SBUX 160826C00053500 C 08/26/16 53.5 4.45 4.65
SBUX 160826C00054000 C 08/26/16 54.0 4.00 4.15
SBUX 160826C00054500 C 08/26/16 54.5 3.50 3.70
SBUX 160826C00055000 C 08/26/16 55.0 3.05 3.25
SBUX 160826C00055500 C 08/26/16 55.5 2.64 2.70
SBUX 160826C00056000 C 08/26/16 56.0 2.21 2.28
SBUX 160826C00056500 C 08/26/16 56.5 1.83 1.88
SBUX 160826C00057000 C 08/26/16 57.0 1.47 1.51
SBUX 160826C00057500 C 08/26/16 57.5 1.14 1.18
SBUX 160826C00058000 C 08/26/16 58.0 0.85 0.88
SBUX 160826C00058500 C 08/26/16 58.5 0.61 0.64
SBUX 160826C00059000 C 08/26/16 59.0 0.42 0.45
SBUX 160826C00059500 C 08/26/16 59.5 0.28 0.30
SBUX 160826C00060000 C 08/26/16 60.0 0.17 0.20
SBUX 160826C00060500 C 08/26/16 60.5 0.11 0.18
SBUX 160826C00061000 C 08/26/16 61.0 0.06 0.12
SBUX 160826C00061500 C 08/26/16 61.5 0.02 0.07
SBUX 160826C00062000 C 08/26/16 62.0 0.00 0.05
SBUX 160826C00062500 C 08/26/16 62.5 0.00 0.04
SBUX 160826C00063000 C 08/26/16 63.0 0.00 0.03
SBUX 160826C00063500 C 08/26/16 63.5 0.00 0.03
SBUX 160826C00064000 C 08/26/16 64.0 0.00 0.03
SBUX 160826C00064500 C 08/26/16 64.5 0.00 0.03
SBUX 160826C00065000 C 08/26/16 65.0 0.00 0.03
SBUX 160826C00065500 C 08/26/16 65.5 0.00 0.02
SBUX 160826C00066000 C 08/26/16 66.0 0.00 0.02
SBUX 160826C00066500 C 08/26/16 66.5 0.00 0.02
SBUX 160826C00067500 C 08/26/16 67.5 0.00 0.02
SBUX 160826C00070000 C 08/26/16 70.0 0.00 0.02
SBUX 160826C00072500 C 08/26/16 72.5 0.00 0.02
SBUX 160826C00075000 C 08/26/16 75.0 0.00 0.02
SBUX 160826C00080000 C 08/26/16 80.0 0.00 0.02
SBUX 160826C00085000 C 08/26/16 85.0 0.00 0.02
SBUX 160826P00044000 P 08/26/16 44.0 0.00 0.03
SBUX 160826P00045000 P 08/26/16 45.0 0.00 0.04
SBUX 160826P00046000 P 08/26/16 46.0 0.00 0.04
SBUX 160826P00047000 P 08/26/16 47.0 0.00 0.05
SBUX 160826P00048000 P 08/26/16 48.0 0.00 0.05
SBUX 160826P00049000 P 08/26/16 49.0 0.00 0.05
SBUX 160826P00049500 P 08/26/16 49.5 0.01 0.05
SBUX 160826P00050000 P 08/26/16 50.0 0.01 0.05
SBUX 160826P00050500 P 08/26/16 50.5 0.03 0.06
SBUX 160826P00051000 P 08/26/16 51.0 0.03 0.07
SBUX 160826P00051500 P 08/26/16 51.5 0.03 0.09
SBUX 160826P00052000 P 08/26/16 52.0 0.04 0.10
SBUX 160826P00052500 P 08/26/16 52.5 0.06 0.12
SBUX 160826P00053000 P 08/26/16 53.0 0.08 0.14
SBUX 160826P00053500 P 08/26/16 53.5 0.10 0.17
SBUX 160826P00054000 P 08/26/16 54.0 0.13 0.21
SBUX 160826P00054500 P 08/26/16 54.5 0.17 0.25
SBUX 160826P00055000 P 08/26/16 55.0 0.21 0.25
SBUX 160826P00055500 P 08/26/16 55.5 0.29 0.32
SBUX 160826P00056000 P 08/26/16 56.0 0.37 0.39
SBUX 160826P00056500 P 08/26/16 56.5 0.47 0.50
SBUX 160826P00057000 P 08/26/16 57.0 0.61 0.63
SBUX 160826P00057500 P 08/26/16 57.5 0.77 0.80
SBUX 160826P00058000 P 08/26/16 58.0 0.98 1.01
SBUX 160826P00058500 P 08/26/16 58.5 1.24 1.28
SBUX 160826P00059000 P 08/26/16 59.0 1.54 1.59
SBUX 160826P00059500 P 08/26/16 59.5 1.89 1.96
SBUX 160826P00060000 P 08/26/16 60.0 2.29 2.36
SBUX 160826P00060500 P 08/26/16 60.5 2.72 2.80
SBUX 160826P00061000 P 08/26/16 61.0 3.10 3.30
SBUX 160826P00061500 P 08/26/16 61.5 3.60 3.80
SBUX 160826P00062000 P 08/26/16 62.0 4.05 4.25
SBUX 160826P00062500 P 08/26/16 62.5 4.55 4.75
SBUX 160826P00063000 P 08/26/16 63.0 5.05 5.25
SBUX 160826P00063500 P 08/26/16 63.5 5.55 5.75
SBUX 160826P00064000 P 08/26/16 64.0 6.10 6.30
SBUX 160826P00064500 P 08/26/16 64.5 6.10 7.40
SBUX 160826P00065000 P 08/26/16 65.0 4.70 7.25
SBUX 160826P00065500 P 08/26/16 65.5 5.90 7.80
SBUX 160826P00066000 P 08/26/16 66.0 5.85 10.30
SBUX 160826P00066500 P 08/26/16 66.5 6.60 8.85
SBUX 160826P00067500 P 08/26/16 67.5 7.35 11.65
SBUX 160826P00070000 P 08/26/16 70.0 10.00 14.30
SBUX 160826P00072500 P 08/26/16 72.5 12.25 16.65
SBUX 160826P00075000 P 08/26/16 75.0 14.70 19.00
SBUX 160826P00080000 P 08/26/16 80.0 19.70 22.40
SBUX 160826P00085000 P 08/26/16 85.0 24.70 29.00
SBUX 160902C00044000 C 09/02/16 44.0 13.45 14.15
SBUX 160902C00045000 C 09/02/16 45.0 10.55 13.25
SBUX 160902C00046000 C 09/02/16 46.0 9.60 12.25
SBUX 160902C00047000 C 09/02/16 47.0 8.65 12.40
SBUX 160902C00048000 C 09/02/16 48.0 7.70 10.85
SBUX 160902C00049000 C 09/02/16 49.0 6.70 9.85
SBUX 160902C00049500 C 09/02/16 49.5 6.25 9.95
SBUX 160902C00050000 C 09/02/16 50.0 6.00 8.25
SBUX 160902C00050500 C 09/02/16 50.5 5.60 7.70
SBUX 160902C00051000 C 09/02/16 51.0 6.95 7.15
SBUX 160902C00051500 C 09/02/16 51.5 6.45 6.65
SBUX 160902C00052000 C 09/02/16 52.0 5.95 6.15
SBUX 160902C00052500 C 09/02/16 52.5 5.45 5.65
SBUX 160902C00053000 C 09/02/16 53.0 4.70 5.20
SBUX 160902C00053500 C 09/02/16 53.5 4.50 4.65
SBUX 160902C00054000 C 09/02/16 54.0 4.05 4.20
SBUX 160902C00054500 C 09/02/16 54.5 3.55 3.75
SBUX 160902C00055000 C 09/02/16 55.0 3.15 3.30
SBUX 160902C00055500 C 09/02/16 55.5 2.73 2.80
SBUX 160902C00056000 C 09/02/16 56.0 2.34 2.39
SBUX 160902C00056500 C 09/02/16 56.5 1.95 2.00
SBUX 160902C00057000 C 09/02/16 57.0 1.60 1.64
SBUX 160902C00057500 C 09/02/16 57.5 1.28 1.31
SBUX 160902C00058000 C 09/02/16 58.0 0.99 1.02
SBUX 160902C00058500 C 09/02/16 58.5 0.74 0.77
SBUX 160902C00059000 C 09/02/16 59.0 0.54 0.57
SBUX 160902C00059500 C 09/02/16 59.5 0.38 0.41
SBUX 160902C00060000 C 09/02/16 60.0 0.25 0.29
SBUX 160902C00060500 C 09/02/16 60.5 0.17 0.20
SBUX 160902C00061000 C 09/02/16 61.0 0.11 0.18
SBUX 160902C00061500 C 09/02/16 61.5 0.06 0.12
SBUX 160902C00062000 C 09/02/16 62.0 0.03 0.08
SBUX 160902C00062500 C 09/02/16 62.5 0.01 0.05
SBUX 160902C00063000 C 09/02/16 63.0 0.00 0.04
SBUX 160902C00063500 C 09/02/16 63.5 0.00 0.03
SBUX 160902C00064000 C 09/02/16 64.0 0.00 0.03
SBUX 160902C00064500 C 09/02/16 64.5 0.00 0.03
SBUX 160902C00065000 C 09/02/16 65.0 0.00 0.03
SBUX 160902C00065500 C 09/02/16 65.5 0.00 0.03
SBUX 160902C00066000 C 09/02/16 66.0 0.00 0.03
SBUX 160902C00066500 C 09/02/16 66.5 0.00 0.02
SBUX 160902C00067500 C 09/02/16 67.5 0.00 0.02
SBUX 160902C00070000 C 09/02/16 70.0 0.00 0.02
SBUX 160902C00072500 C 09/02/16 72.5 0.00 0.02
SBUX 160902C00075000 C 09/02/16 75.0 0.00 0.02
SBUX 160902C00080000 C 09/02/16 80.0 0.00 0.02
SBUX 160902C00085000 C 09/02/16 85.0 0.00 0.02
SBUX 160902P00044000 P 09/02/16 44.0 0.00 0.04
SBUX 160902P00045000 P 09/02/16 45.0 0.00 0.05
SBUX 160902P00046000 P 09/02/16 46.0 0.00 0.05
SBUX 160902P00047000 P 09/02/16 47.0 0.01 0.05
SBUX 160902P00048000 P 09/02/16 48.0 0.01 0.05
SBUX 160902P00049000 P 09/02/16 49.0 0.01 0.06
SBUX 160902P00049500 P 09/02/16 49.5 0.02 0.07
SBUX 160902P00050000 P 09/02/16 50.0 0.02 0.08
SBUX 160902P00050500 P 09/02/16 50.5 0.03 0.09
SBUX 160902P00051000 P 09/02/16 51.0 0.04 0.11
SBUX 160902P00051500 P 09/02/16 51.5 0.06 0.12
SBUX 160902P00052000 P 09/02/16 52.0 0.07 0.14
SBUX 160902P00052500 P 09/02/16 52.5 0.09 0.17
SBUX 160902P00053000 P 09/02/16 53.0 0.12 0.20
SBUX 160902P00053500 P 09/02/16 53.5 0.15 0.23
SBUX 160902P00054000 P 09/02/16 54.0 0.19 0.28
SBUX 160902P00054500 P 09/02/16 54.5 0.23 0.28
SBUX 160902P00055000 P 09/02/16 55.0 0.30 0.34
SBUX 160902P00055500 P 09/02/16 55.5 0.38 0.41
SBUX 160902P00056000 P 09/02/16 56.0 0.47 0.50
SBUX 160902P00056500 P 09/02/16 56.5 0.59 0.61
SBUX 160902P00057000 P 09/02/16 57.0 0.73 0.76
SBUX 160902P00057500 P 09/02/16 57.5 0.90 0.93
SBUX 160902P00058000 P 09/02/16 58.0 1.11 1.15
SBUX 160902P00058500 P 09/02/16 58.5 1.36 1.40
SBUX 160902P00059000 P 09/02/16 59.0 1.65 1.70
SBUX 160902P00059500 P 09/02/16 59.5 1.98 2.05
SBUX 160902P00060000 P 09/02/16 60.0 2.36 2.43
SBUX 160902P00060500 P 09/02/16 60.5 2.77 2.85
SBUX 160902P00061000 P 09/02/16 61.0 3.15 3.35
SBUX 160902P00061500 P 09/02/16 61.5 3.60 3.80
SBUX 160902P00062000 P 09/02/16 62.0 4.10 4.30
SBUX 160902P00062500 P 09/02/16 62.5 4.55 4.80
SBUX 160902P00063000 P 09/02/16 63.0 5.05 5.25
SBUX 160902P00063500 P 09/02/16 63.5 5.55 5.75
SBUX 160902P00064000 P 09/02/16 64.0 6.05 6.25
SBUX 160902P00064500 P 09/02/16 64.5 6.55 6.75
SBUX 160902P00065000 P 09/02/16 65.0 7.05 7.30
SBUX 160902P00065500 P 09/02/16 65.5 5.40 9.75
SBUX 160902P00066000 P 09/02/16 66.0 6.00 10.35
SBUX 160902P00066500 P 09/02/16 66.5 6.40 10.85
SBUX 160902P00067500 P 09/02/16 67.5 7.20 11.65
SBUX 160902P00070000 P 09/02/16 70.0 9.70 13.50
SBUX 160902P00072500 P 09/02/16 72.5 12.35 17.00
SBUX 160902P00075000 P 09/02/16 75.0 15.00 19.45
SBUX 160902P00080000 P 09/02/16 80.0 20.00 24.50
SBUX 160902P00085000 P 09/02/16 85.0 24.70 29.00
SBUX 160909C00044000 C 09/09/16 44.0 12.00 16.45
SBUX 160909C00045000 C 09/09/16 45.0 11.00 15.50
SBUX 160909C00046000 C 09/09/16 46.0 10.00 14.50
SBUX 160909C00047000 C 09/09/16 47.0 9.00 13.50
SBUX 160909C00048000 C 09/09/16 48.0 8.00 12.50
SBUX 160909C00049000 C 09/09/16 49.0 7.00 11.50
SBUX 160909C00050000 C 09/09/16 50.0 6.00 10.45
SBUX 160909C00050500 C 09/09/16 50.5 5.75 7.70
SBUX 160909C00051000 C 09/09/16 51.0 6.95 7.15
SBUX 160909C00051500 C 09/09/16 51.5 6.45 6.65
SBUX 160909C00052000 C 09/09/16 52.0 6.00 6.15
SBUX 160909C00052500 C 09/09/16 52.5 5.50 5.65
SBUX 160909C00053000 C 09/09/16 53.0 5.00 5.20
SBUX 160909C00053500 C 09/09/16 53.5 4.55 4.70
SBUX 160909C00054000 C 09/09/16 54.0 4.10 4.30
SBUX 160909C00054500 C 09/09/16 54.5 3.65 3.85
SBUX 160909C00055000 C 09/09/16 55.0 3.20 3.40
SBUX 160909C00055500 C 09/09/16 55.5 2.83 2.92
SBUX 160909C00056000 C 09/09/16 56.0 2.43 2.49
SBUX 160909C00056500 C 09/09/16 56.5 2.07 2.10
SBUX 160909C00057000 C 09/09/16 57.0 1.71 1.75
SBUX 160909C00057500 C 09/09/16 57.5 1.40 1.43
SBUX 160909C00058000 C 09/09/16 58.0 1.11 1.14
SBUX 160909C00058500 C 09/09/16 58.5 0.86 0.88
SBUX 160909C00059000 C 09/09/16 59.0 0.65 0.67
SBUX 160909C00059500 C 09/09/16 59.5 0.47 0.50
SBUX 160909C00060000 C 09/09/16 60.0 0.33 0.36
SBUX 160909C00060500 C 09/09/16 60.5 0.23 0.29
SBUX 160909C00061000 C 09/09/16 61.0 0.16 0.22
SBUX 160909C00061500 C 09/09/16 61.5 0.11 0.17
SBUX 160909C00062000 C 09/09/16 62.0 0.05 0.12
SBUX 160909C00062500 C 09/09/16 62.5 0.02 0.08
SBUX 160909C00063000 C 09/09/16 63.0 0.01 0.06
SBUX 160909C00063500 C 09/09/16 63.5 0.00 0.04
SBUX 160909C00064000 C 09/09/16 64.0 0.00 0.03
SBUX 160909C00064500 C 09/09/16 64.5 0.00 0.03
SBUX 160909C00065000 C 09/09/16 65.0 0.00 0.03
SBUX 160909C00065500 C 09/09/16 65.5 0.00 0.03
SBUX 160909C00066000 C 09/09/16 66.0 0.00 0.03
SBUX 160909C00066500 C 09/09/16 66.5 0.00 0.03
SBUX 160909C00067500 C 09/09/16 67.5 0.00 0.03
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 160909P00044000 P 09/09/16 44.0 0.00 0.05
SBUX 160909P00045000 P 09/09/16 45.0 0.01 0.05
SBUX 160909P00046000 P 09/09/16 46.0 0.01 0.05
SBUX 160909P00047000 P 09/09/16 47.0 0.01 0.05
SBUX 160909P00048000 P 09/09/16 48.0 0.01 0.06
SBUX 160909P00049000 P 09/09/16 49.0 0.02 0.08
SBUX 160909P00050000 P 09/09/16 50.0 0.04 0.10
SBUX 160909P00050500 P 09/09/16 50.5 0.05 0.12
SBUX 160909P00051000 P 09/09/16 51.0 0.07 0.14
SBUX 160909P00051500 P 09/09/16 51.5 0.08 0.16
SBUX 160909P00052000 P 09/09/16 52.0 0.10 0.18
SBUX 160909P00052500 P 09/09/16 52.5 0.13 0.21
SBUX 160909P00053000 P 09/09/16 53.0 0.15 0.25
SBUX 160909P00053500 P 09/09/16 53.5 0.21 0.24
SBUX 160909P00054000 P 09/09/16 54.0 0.25 0.31
SBUX 160909P00054500 P 09/09/16 54.5 0.31 0.34
SBUX 160909P00055000 P 09/09/16 55.0 0.38 0.41
SBUX 160909P00055500 P 09/09/16 55.5 0.46 0.49
SBUX 160909P00056000 P 09/09/16 56.0 0.56 0.59
SBUX 160909P00056500 P 09/09/16 56.5 0.68 0.71
SBUX 160909P00057000 P 09/09/16 57.0 0.83 0.86
SBUX 160909P00057500 P 09/09/16 57.5 1.01 1.04
SBUX 160909P00058000 P 09/09/16 58.0 1.22 1.26
SBUX 160909P00058500 P 09/09/16 58.5 1.46 1.50
SBUX 160909P00059000 P 09/09/16 59.0 1.75 1.80
SBUX 160909P00059500 P 09/09/16 59.5 2.07 2.14
SBUX 160909P00060000 P 09/09/16 60.0 2.43 2.50
SBUX 160909P00060500 P 09/09/16 60.5 2.83 2.90
SBUX 160909P00061000 P 09/09/16 61.0 3.20 3.35
SBUX 160909P00061500 P 09/09/16 61.5 3.65 3.85
SBUX 160909P00062000 P 09/09/16 62.0 4.10 4.30
SBUX 160909P00062500 P 09/09/16 62.5 4.50 4.80
SBUX 160909P00063000 P 09/09/16 63.0 5.10 5.25
SBUX 160909P00063500 P 09/09/16 63.5 5.60 5.75
SBUX 160909P00064000 P 09/09/16 64.0 6.05 6.25
SBUX 160909P00064500 P 09/09/16 64.5 5.75 7.70
SBUX 160909P00065000 P 09/09/16 65.0 6.25 7.45
SBUX 160909P00065500 P 09/09/16 65.5 5.15 9.65
SBUX 160909P00066000 P 09/09/16 66.0 5.65 8.30
SBUX 160909P00066500 P 09/09/16 66.5 6.15 10.65
SBUX 160909P00067500 P 09/09/16 67.5 7.15 11.90
SBUX 160909P00070000 P 09/09/16 70.0 10.00 14.40
SBUX 160909P00072500 P 09/09/16 72.5 12.15 16.90
SBUX 160909P00075000 P 09/09/16 75.0 15.00 19.40
SBUX 160909P00080000 P 09/09/16 80.0 20.00 24.35
SBUX 160909P00085000 P 09/09/16 85.0 25.00 29.35
SBUX 160916C00040000 C 09/16/16 40.0 17.95 18.15
SBUX 160916C00045000 C 09/16/16 45.0 12.95 13.10
SBUX 160916C00050000 C 09/16/16 50.0 7.80 8.25
SBUX 160916C00052500 C 09/16/16 52.5 5.55 5.70
SBUX 160916C00055000 C 09/16/16 55.0 3.35 3.45
SBUX 160916C00057500 C 09/16/16 57.5 1.53 1.57
SBUX 160916C00060000 C 09/16/16 60.0 0.44 0.46
SBUX 160916C00062500 C 09/16/16 62.5 0.07 0.10
SBUX 160916C00065000 C 09/16/16 65.0 0.00 0.03
SBUX 160916C00070000 C 09/16/16 70.0 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 160916P00040000 P 09/16/16 40.0 0.00 0.04
SBUX 160916P00045000 P 09/16/16 45.0 0.01 0.05
SBUX 160916P00050000 P 09/16/16 50.0 0.10 0.12
SBUX 160916P00052500 P 09/16/16 52.5 0.19 0.23
SBUX 160916P00055000 P 09/16/16 55.0 0.48 0.50
SBUX 160916P00057500 P 09/16/16 57.5 1.14 1.17
SBUX 160916P00060000 P 09/16/16 60.0 2.54 2.59
SBUX 160916P00062500 P 09/16/16 62.5 4.60 4.80
SBUX 160916P00065000 P 09/16/16 65.0 6.75 7.50
SBUX 160916P00070000 P 09/16/16 70.0 10.00 14.50
SBUX 160916P00075000 P 09/16/16 75.0 15.00 19.45
SBUX 160916P00080000 P 09/16/16 80.0 20.05 24.45
SBUX 160916P00085000 P 09/16/16 85.0 24.75 29.00
SBUX 161021C00030000 C 10/21/16 30.0 25.70 30.00
SBUX 161021C00035000 C 10/21/16 35.0 20.65 25.00
SBUX 161021C00040000 C 10/21/16 40.0 17.70 18.55
SBUX 161021C00045000 C 10/21/16 45.0 13.00 13.10
SBUX 161021C00050000 C 10/21/16 50.0 8.15 8.25
SBUX 161021C00052500 C 10/21/16 52.5 5.85 6.10
SBUX 161021C00055000 C 10/21/16 55.0 3.80 3.95
SBUX 161021C00057500 C 10/21/16 57.5 2.17 2.18
SBUX 161021C00060000 C 10/21/16 60.0 0.95 0.98
SBUX 161021C00062500 C 10/21/16 62.5 0.34 0.36
SBUX 161021C00065000 C 10/21/16 65.0 0.07 0.12
SBUX 161021C00067500 C 10/21/16 67.5 0.00 0.04
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 0.03
SBUX 161021P00035000 P 10/21/16 35.0 0.01 0.05
SBUX 161021P00040000 P 10/21/16 40.0 0.03 0.07
SBUX 161021P00045000 P 10/21/16 45.0 0.08 0.13
SBUX 161021P00050000 P 10/21/16 50.0 0.26 0.28
SBUX 161021P00052500 P 10/21/16 52.5 0.48 0.52
SBUX 161021P00055000 P 10/21/16 55.0 0.92 0.95
SBUX 161021P00057500 P 10/21/16 57.5 1.71 1.74
SBUX 161021P00060000 P 10/21/16 60.0 3.00 3.10
SBUX 161021P00062500 P 10/21/16 62.5 4.50 5.10
SBUX 161021P00065000 P 10/21/16 65.0 7.15 7.25
SBUX 161021P00067500 P 10/21/16 67.5 9.05 10.20
SBUX 161021P00070000 P 10/21/16 70.0 11.45 12.45
SBUX 161021P00075000 P 10/21/16 75.0 16.45 17.75
SBUX 161021P00080000 P 10/21/16 80.0 19.65 24.00
SBUX 161021P00085000 P 10/21/16 85.0 24.65 29.00
SBUX 170120C00020000 C 01/20/17 20.0 35.70 39.00
SBUX 170120C00022500 C 01/20/17 22.5 33.15 37.65
SBUX 170120C00025000 C 01/20/17 25.0 32.95 33.95
SBUX 170120C00027500 C 01/20/17 27.5 28.20 32.65
SBUX 170120C00030000 C 01/20/17 30.0 25.70 30.00
SBUX 170120C00032500 C 01/20/17 32.5 23.15 27.65
SBUX 170120C00033750 C 01/20/17 33.8 22.00 26.00
SBUX 170120C00035000 C 01/20/17 35.0 20.70 24.05
SBUX 170120C00036250 C 01/20/17 36.3 19.45 23.30
SBUX 170120C00037500 C 01/20/17 37.5 18.25 22.65
SBUX 170120C00038750 C 01/20/17 38.8 19.00 19.95
SBUX 170120C00040000 C 01/20/17 40.0 17.80 18.95
SBUX 170120C00041250 C 01/20/17 41.3 16.60 17.50
SBUX 170120C00042500 C 01/20/17 42.5 15.45 16.30
SBUX 170120C00043750 C 01/20/17 43.8 14.40 15.10
SBUX 170120C00045000 C 01/20/17 45.0 13.10 13.95
SBUX 170120C00046250 C 01/20/17 46.3 12.10 12.70
SBUX 170120C00047500 C 01/20/17 47.5 10.95 11.70
SBUX 170120C00048750 C 01/20/17 48.8 9.90 10.25
SBUX 170120C00050000 C 01/20/17 50.0 8.90 9.10
SBUX 170120C00052500 C 01/20/17 52.5 6.90 7.00
SBUX 170120C00055000 C 01/20/17 55.0 5.05 5.20
SBUX 170120C00057500 C 01/20/17 57.5 3.50 3.60
SBUX 170120C00060000 C 01/20/17 60.0 2.28 2.33
SBUX 170120C00062500 C 01/20/17 62.5 1.34 1.42
SBUX 170120C00065000 C 01/20/17 65.0 0.74 0.79
SBUX 170120C00067500 C 01/20/17 67.5 0.37 0.40
SBUX 170120C00070000 C 01/20/17 70.0 0.17 0.23
SBUX 170120C00072500 C 01/20/17 72.5 0.07 0.11
SBUX 170120C00075000 C 01/20/17 75.0 0.02 0.06
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 0.01 0.05
SBUX 170120P00025000 P 01/20/17 25.0 0.03 0.06
SBUX 170120P00027500 P 01/20/17 27.5 0.05 0.09
SBUX 170120P00030000 P 01/20/17 30.0 0.07 0.11
SBUX 170120P00032500 P 01/20/17 32.5 0.10 0.13
SBUX 170120P00033750 P 01/20/17 33.8 0.12 0.15
SBUX 170120P00035000 P 01/20/17 35.0 0.14 0.18
SBUX 170120P00036250 P 01/20/17 36.3 0.16 0.21
SBUX 170120P00037500 P 01/20/17 37.5 0.20 0.25
SBUX 170120P00038750 P 01/20/17 38.8 0.23 0.28
SBUX 170120P00040000 P 01/20/17 40.0 0.26 0.32
SBUX 170120P00041250 P 01/20/17 41.3 0.34 0.37
SBUX 170120P00042500 P 01/20/17 42.5 0.37 0.42
SBUX 170120P00043750 P 01/20/17 43.8 0.44 0.50
SBUX 170120P00045000 P 01/20/17 45.0 0.51 0.58
SBUX 170120P00046250 P 01/20/17 46.3 0.66 0.68
SBUX 170120P00047500 P 01/20/17 47.5 0.74 0.78
SBUX 170120P00048750 P 01/20/17 48.8 0.92 0.94
SBUX 170120P00050000 P 01/20/17 50.0 1.10 1.12
SBUX 170120P00052500 P 01/20/17 52.5 1.57 1.59
SBUX 170120P00055000 P 01/20/17 55.0 2.24 2.27
SBUX 170120P00057500 P 01/20/17 57.5 3.15 3.25
SBUX 170120P00060000 P 01/20/17 60.0 4.35 4.50
SBUX 170120P00062500 P 01/20/17 62.5 5.95 6.05
SBUX 170120P00065000 P 01/20/17 65.0 7.75 8.00
SBUX 170120P00067500 P 01/20/17 67.5 9.90 10.15
SBUX 170120P00070000 P 01/20/17 70.0 11.85 12.70
SBUX 170120P00072500 P 01/20/17 72.5 14.25 15.15
SBUX 170120P00075000 P 01/20/17 75.0 16.70 17.60
SBUX 170120P00080000 P 01/20/17 80.0 19.75 24.15
SBUX 170120P00085000 P 01/20/17 85.0 25.00 29.30
SBUX 170120P00090000 P 01/20/17 90.0 29.80 34.25
SBUX 180119C00030000 C 01/19/18 30.0 25.75 29.65
SBUX 180119C00035000 C 01/19/18 35.0 22.00 26.05
SBUX 180119C00040000 C 01/19/18 40.0 18.65 19.60
SBUX 180119C00045000 C 01/19/18 45.0 14.90 15.20
SBUX 180119C00050000 C 01/19/18 50.0 11.20 11.45
SBUX 180119C00052500 C 01/19/18 52.5 9.50 9.80
SBUX 180119C00055000 C 01/19/18 55.0 8.00 8.10
SBUX 180119C00057500 C 01/19/18 57.5 6.60 6.70
SBUX 180119C00060000 C 01/19/18 60.0 5.45 5.50
SBUX 180119C00062500 C 01/19/18 62.5 4.25 4.35
SBUX 180119C00065000 C 01/19/18 65.0 3.35 3.50
SBUX 180119C00067500 C 01/19/18 67.5 2.60 2.72
SBUX 180119C00070000 C 01/19/18 70.0 1.98 2.08
SBUX 180119C00072500 C 01/19/18 72.5 1.47 1.57
SBUX 180119C00075000 C 01/19/18 75.0 1.09 1.18
SBUX 180119C00080000 C 01/19/18 80.0 0.56 0.66
SBUX 180119C00085000 C 01/19/18 85.0 0.28 0.37
SBUX 180119C00090000 C 01/19/18 90.0 0.13 0.22
SBUX 180119C00095000 C 01/19/18 95.0 0.05 0.15
SBUX 180119P00030000 P 01/19/18 30.0 0.66 0.74
SBUX 180119P00035000 P 01/19/18 35.0 1.03 1.12
SBUX 180119P00040000 P 01/19/18 40.0 1.60 1.65
SBUX 180119P00045000 P 01/19/18 45.0 2.43 2.53
SBUX 180119P00050000 P 01/19/18 50.0 3.65 3.80
SBUX 180119P00052500 P 01/19/18 52.5 4.40 4.60
SBUX 180119P00055000 P 01/19/18 55.0 5.35 5.45
SBUX 180119P00057500 P 01/19/18 57.5 6.40 6.55
SBUX 180119P00060000 P 01/19/18 60.0 7.60 7.80
SBUX 180119P00062500 P 01/19/18 62.5 9.00 9.15
SBUX 180119P00065000 P 01/19/18 65.0 10.55 10.75
SBUX 180119P00067500 P 01/19/18 67.5 12.25 12.50
SBUX 180119P00070000 P 01/19/18 70.0 14.10 14.35
SBUX 180119P00072500 P 01/19/18 72.5 16.00 16.40
SBUX 180119P00075000 P 01/19/18 75.0 18.10 18.55
SBUX 180119P00080000 P 01/19/18 80.0 22.45 23.00
SBUX 180119P00085000 P 01/19/18 85.0 25.00 28.70
SBUX 180119P00090000 P 01/19/18 90.0 30.80 34.70
SBUX 180119P00095000 P 01/19/18 95.0 34.75 38.55

OPRA data is delayed 15 minutes.