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


As of Oct 31 2014 11:52AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SBUX 141107C00052500 C 11/07/14 52.5 21.15 23.15
SBUX 141107C00055000 C 11/07/14 55.0 18.15 22.45
SBUX 141107C00057500 C 11/07/14 57.5 16.15 19.50
SBUX 141107C00060000 C 11/07/14 60.0 14.70 15.75
SBUX 141107C00062500 C 11/07/14 62.5 12.20 13.25
SBUX 141107C00065000 C 11/07/14 65.0 9.75 10.75
SBUX 141107C00066000 C 11/07/14 66.0 8.75 9.75
SBUX 141107C00066500 C 11/07/14 66.5 8.25 9.25
SBUX 141107C00067000 C 11/07/14 67.0 7.75 8.60
SBUX 141107C00067500 C 11/07/14 67.5 7.25 8.10
SBUX 141107C00068000 C 11/07/14 68.0 6.85 7.60
SBUX 141107C00068500 C 11/07/14 68.5 6.25 7.10
SBUX 141107C00069000 C 11/07/14 69.0 5.85 6.65
SBUX 141107C00069500 C 11/07/14 69.5 5.30 6.15
SBUX 141107C00070000 C 11/07/14 70.0 5.05 5.65
SBUX 141107C00070500 C 11/07/14 70.5 4.50 5.65
SBUX 141107C00071000 C 11/07/14 71.0 4.00 4.75
SBUX 141107C00071500 C 11/07/14 71.5 3.50 4.20
SBUX 141107C00072000 C 11/07/14 72.0 3.05 3.75
SBUX 141107C00072500 C 11/07/14 72.5 2.62 3.45
SBUX 141107C00073000 C 11/07/14 73.0 2.66 2.83
SBUX 141107C00073500 C 11/07/14 73.5 2.21 2.39
SBUX 141107C00074000 C 11/07/14 74.0 1.82 1.98
SBUX 141107C00074500 C 11/07/14 74.5 1.45 1.59
SBUX 141107C00075000 C 11/07/14 75.0 1.12 1.24
SBUX 141107C00076000 C 11/07/14 76.0 0.61 0.69
SBUX 141107C00077000 C 11/07/14 77.0 0.27 0.34
SBUX 141107C00078000 C 11/07/14 78.0 0.12 0.15
SBUX 141107C00079000 C 11/07/14 79.0 0.06 0.10
SBUX 141107C00080000 C 11/07/14 80.0 0.04 0.06
SBUX 141107C00081000 C 11/07/14 81.0 0.00 0.06
SBUX 141107C00082000 C 11/07/14 82.0 0.02 0.06
SBUX 141107C00083000 C 11/07/14 83.0 0.00 0.12
SBUX 141107C00084000 C 11/07/14 84.0 0.00 0.10
SBUX 141107C00085000 C 11/07/14 85.0 0.00 0.14
SBUX 141107C00086000 C 11/07/14 86.0 0.00 0.12
SBUX 141107C00087000 C 11/07/14 87.0 0.00 0.14
SBUX 141107C00088000 C 11/07/14 88.0 0.00 0.11
SBUX 141107C00089000 C 11/07/14 89.0 0.00 0.11
SBUX 141107C00090000 C 11/07/14 90.0 0.00 0.11
SBUX 141107C00091000 C 11/07/14 91.0 0.00 0.11
SBUX 141107C00092000 C 11/07/14 92.0 0.00 0.11
SBUX 141107C00093000 C 11/07/14 93.0 0.00 0.11
SBUX 141107C00095000 C 11/07/14 95.0 0.00 0.11
SBUX 141107C00100000 C 11/07/14 100.0 0.00 0.11
SBUX 141107C00105000 C 11/07/14 105.0 0.00 0.11
SBUX 141107C00110000 C 11/07/14 110.0 0.00 0.11
SBUX 141107C00115000 C 11/07/14 115.0 0.00 0.11
SBUX 141107P00052500 P 11/07/14 52.5 0.00 0.13
SBUX 141107P00055000 P 11/07/14 55.0 0.00 0.13
SBUX 141107P00057500 P 11/07/14 57.5 0.00 0.13
SBUX 141107P00060000 P 11/07/14 60.0 0.00 0.03
SBUX 141107P00062500 P 11/07/14 62.5 0.00 0.14
SBUX 141107P00065000 P 11/07/14 65.0 0.00 0.14
SBUX 141107P00066000 P 11/07/14 66.0 0.00 0.15
SBUX 141107P00066500 P 11/07/14 66.5 0.00 0.14
SBUX 141107P00067000 P 11/07/14 67.0 0.00 0.14
SBUX 141107P00067500 P 11/07/14 67.5 0.00 0.14
SBUX 141107P00068000 P 11/07/14 68.0 0.00 0.14
SBUX 141107P00068500 P 11/07/14 68.5 0.00 0.17
SBUX 141107P00069000 P 11/07/14 69.0 0.01 0.13
SBUX 141107P00069500 P 11/07/14 69.5 0.00 0.16
SBUX 141107P00070000 P 11/07/14 70.0 0.06 0.15
SBUX 141107P00070500 P 11/07/14 70.5 0.02 0.15
SBUX 141107P00071000 P 11/07/14 71.0 0.05 0.15
SBUX 141107P00071500 P 11/07/14 71.5 0.07 0.23
SBUX 141107P00072000 P 11/07/14 72.0 0.08 0.28
SBUX 141107P00072500 P 11/07/14 72.5 0.19 0.24
SBUX 141107P00073000 P 11/07/14 73.0 0.24 0.32
SBUX 141107P00073500 P 11/07/14 73.5 0.30 0.44
SBUX 141107P00074000 P 11/07/14 74.0 0.41 0.44
SBUX 141107P00074500 P 11/07/14 74.5 0.51 0.69
SBUX 141107P00075000 P 11/07/14 75.0 0.69 0.73
SBUX 141107P00076000 P 11/07/14 76.0 1.15 1.55
SBUX 141107P00077000 P 11/07/14 77.0 1.79 2.05
SBUX 141107P00078000 P 11/07/14 78.0 2.62 3.10
SBUX 141107P00079000 P 11/07/14 79.0 3.30 4.05
SBUX 141107P00080000 P 11/07/14 80.0 3.70 5.10
SBUX 141107P00081000 P 11/07/14 81.0 3.85 6.05
SBUX 141107P00082000 P 11/07/14 82.0 4.85 7.05
SBUX 141107P00083000 P 11/07/14 83.0 5.95 8.10
SBUX 141107P00084000 P 11/07/14 84.0 7.05 9.05
SBUX 141107P00085000 P 11/07/14 85.0 8.05 10.10
SBUX 141107P00086000 P 11/07/14 86.0 9.05 11.10
SBUX 141107P00087000 P 11/07/14 87.0 10.05 12.10
SBUX 141107P00088000 P 11/07/14 88.0 11.05 13.10
SBUX 141107P00089000 P 11/07/14 89.0 12.00 15.40
SBUX 141107P00090000 P 11/07/14 90.0 13.00 16.40
SBUX 141107P00091000 P 11/07/14 91.0 14.00 17.40
SBUX 141107P00092000 P 11/07/14 92.0 15.00 18.40
SBUX 141107P00093000 P 11/07/14 93.0 16.00 19.40
SBUX 141107P00095000 P 11/07/14 95.0 18.00 21.40
SBUX 141107P00100000 P 11/07/14 100.0 23.20 25.10
SBUX 141107P00105000 P 11/07/14 105.0 27.40 31.40
SBUX 141107P00110000 P 11/07/14 110.0 33.00 36.40
SBUX 141107P00115000 P 11/07/14 115.0 38.00 41.40
SBUX 141114C00055000 C 11/14/14 55.0 18.80 20.60
SBUX 141114C00060000 C 11/14/14 60.0 13.55 17.00
SBUX 141114C00062500 C 11/14/14 62.5 11.70 13.15
SBUX 141114C00065000 C 11/14/14 65.0 9.85 10.70
SBUX 141114C00066000 C 11/14/14 66.0 8.85 9.60
SBUX 141114C00066500 C 11/14/14 66.5 8.40 9.10
SBUX 141114C00067000 C 11/14/14 67.0 7.90 8.75
SBUX 141114C00067500 C 11/14/14 67.5 7.40 8.25
SBUX 141114C00068000 C 11/14/14 68.0 6.90 7.65
SBUX 141114C00068500 C 11/14/14 68.5 6.45 7.10
SBUX 141114C00069000 C 11/14/14 69.0 5.95 6.60
SBUX 141114C00069500 C 11/14/14 69.5 5.45 6.10
SBUX 141114C00070000 C 11/14/14 70.0 5.00 5.65
SBUX 141114C00070500 C 11/14/14 70.5 4.55 5.15
SBUX 141114C00071000 C 11/14/14 71.0 4.10 4.70
SBUX 141114C00071500 C 11/14/14 71.5 3.65 4.20
SBUX 141114C00072000 C 11/14/14 72.0 3.20 3.75
SBUX 141114C00072500 C 11/14/14 72.5 3.10 3.30
SBUX 141114C00073000 C 11/14/14 73.0 2.72 2.86
SBUX 141114C00073500 C 11/14/14 73.5 2.24 2.46
SBUX 141114C00074000 C 11/14/14 74.0 1.79 2.04
SBUX 141114C00074500 C 11/14/14 74.5 1.58 1.65
SBUX 141114C00075000 C 11/14/14 75.0 1.24 1.33
SBUX 141114C00076000 C 11/14/14 76.0 0.75 0.81
SBUX 141114C00077000 C 11/14/14 77.0 0.40 0.45
SBUX 141114C00078000 C 11/14/14 78.0 0.23 0.24
SBUX 141114C00079000 C 11/14/14 79.0 0.09 0.14
SBUX 141114C00080000 C 11/14/14 80.0 0.05 0.08
SBUX 141114C00081000 C 11/14/14 81.0 0.00 0.05
SBUX 141114C00082000 C 11/14/14 82.0 0.02 0.04
SBUX 141114C00083000 C 11/14/14 83.0 0.00 0.04
SBUX 141114C00084000 C 11/14/14 84.0 0.01 0.03
SBUX 141114C00085000 C 11/14/14 85.0 0.00 0.04
SBUX 141114C00086000 C 11/14/14 86.0 0.00 0.03
SBUX 141114C00087000 C 11/14/14 87.0 0.00 0.03
SBUX 141114C00088000 C 11/14/14 88.0 0.00 0.03
SBUX 141114C00089000 C 11/14/14 89.0 0.00 0.03
SBUX 141114C00090000 C 11/14/14 90.0 0.00 0.03
SBUX 141114C00091000 C 11/14/14 91.0 0.00 0.03
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 0.03
SBUX 141114P00060000 P 11/14/14 60.0 0.00 0.04
SBUX 141114P00062500 P 11/14/14 62.5 0.01 0.06
SBUX 141114P00065000 P 11/14/14 65.0 0.01 0.10
SBUX 141114P00066000 P 11/14/14 66.0 0.01 0.11
SBUX 141114P00066500 P 11/14/14 66.5 0.01 0.13
SBUX 141114P00067000 P 11/14/14 67.0 0.02 0.13
SBUX 141114P00067500 P 11/14/14 67.5 0.04 0.10
SBUX 141114P00068000 P 11/14/14 68.0 0.04 0.14
SBUX 141114P00068500 P 11/14/14 68.5 0.05 0.16
SBUX 141114P00069000 P 11/14/14 69.0 0.07 0.17
SBUX 141114P00069500 P 11/14/14 69.5 0.09 0.19
SBUX 141114P00070000 P 11/14/14 70.0 0.11 0.21
SBUX 141114P00070500 P 11/14/14 70.5 0.13 0.24
SBUX 141114P00071000 P 11/14/14 71.0 0.17 0.29
SBUX 141114P00071500 P 11/14/14 71.5 0.24 0.33
SBUX 141114P00072000 P 11/14/14 72.0 0.31 0.40
SBUX 141114P00072500 P 11/14/14 72.5 0.37 0.47
SBUX 141114P00073000 P 11/14/14 73.0 0.45 0.59
SBUX 141114P00073500 P 11/14/14 73.5 0.55 0.64
SBUX 141114P00074000 P 11/14/14 74.0 0.68 0.73
SBUX 141114P00074500 P 11/14/14 74.5 0.83 0.92
SBUX 141114P00075000 P 11/14/14 75.0 1.02 1.12
SBUX 141114P00076000 P 11/14/14 76.0 1.52 1.63
SBUX 141114P00077000 P 11/14/14 77.0 2.18 2.39
SBUX 141114P00078000 P 11/14/14 78.0 3.00 3.55
SBUX 141114P00079000 P 11/14/14 79.0 3.20 4.50
SBUX 141114P00080000 P 11/14/14 80.0 4.10 5.55
SBUX 141114P00081000 P 11/14/14 81.0 5.05 6.55
SBUX 141114P00082000 P 11/14/14 82.0 6.05 7.55
SBUX 141114P00083000 P 11/14/14 83.0 6.95 8.55
SBUX 141114P00084000 P 11/14/14 84.0 7.95 10.10
SBUX 141114P00085000 P 11/14/14 85.0 8.95 10.35
SBUX 141114P00086000 P 11/14/14 86.0 9.95 11.35
SBUX 141114P00087000 P 11/14/14 87.0 10.95 12.35
SBUX 141114P00088000 P 11/14/14 88.0 11.95 13.40
SBUX 141114P00089000 P 11/14/14 89.0 12.40 15.75
SBUX 141114P00090000 P 11/14/14 90.0 12.70 16.75
SBUX 141114P00091000 P 11/14/14 91.0 14.50 17.70
SBUX 141114P00092000 P 11/14/14 92.0 14.80 18.75
SBUX 141114P00093000 P 11/14/14 93.0 16.40 18.40
SBUX 141122C00050000 C 11/22/14 50.0 23.70 25.60
SBUX 141122C00052500 C 11/22/14 52.5 21.10 23.50
SBUX 141122C00055000 C 11/22/14 55.0 18.50 21.65
SBUX 141122C00057500 C 11/22/14 57.5 16.10 19.50
SBUX 141122C00060000 C 11/22/14 60.0 14.10 15.60
SBUX 141122C00062500 C 11/22/14 62.5 11.35 13.05
SBUX 141122C00065000 C 11/22/14 65.0 10.00 10.55
SBUX 141122C00065500 C 11/22/14 65.5 9.50 10.55
SBUX 141122C00066000 C 11/22/14 66.0 9.00 10.05
SBUX 141122C00066500 C 11/22/14 66.5 8.50 9.55
SBUX 141122C00067000 C 11/22/14 67.0 8.00 8.60
SBUX 141122C00067500 C 11/22/14 67.5 7.50 8.10
SBUX 141122C00068000 C 11/22/14 68.0 7.00 7.60
SBUX 141122C00068500 C 11/22/14 68.5 6.55 7.10
SBUX 141122C00069000 C 11/22/14 69.0 6.05 6.60
SBUX 141122C00069500 C 11/22/14 69.5 5.55 6.15
SBUX 141122C00070000 C 11/22/14 70.0 5.10 5.65
SBUX 141122C00070500 C 11/22/14 70.5 4.60 5.15
SBUX 141122C00071000 C 11/22/14 71.0 4.15 4.70
SBUX 141122C00071500 C 11/22/14 71.5 3.70 4.25
SBUX 141122C00072000 C 11/22/14 72.0 3.65 3.80
SBUX 141122C00072500 C 11/22/14 72.5 3.25 3.35
SBUX 141122C00073000 C 11/22/14 73.0 2.70 2.93
SBUX 141122C00073500 C 11/22/14 73.5 2.26 2.53
SBUX 141122C00074000 C 11/22/14 74.0 2.06 2.11
SBUX 141122C00074500 C 11/22/14 74.5 1.73 1.78
SBUX 141122C00075000 C 11/22/14 75.0 1.41 1.47
SBUX 141122C00076000 C 11/22/14 76.0 0.92 0.96
SBUX 141122C00077500 C 11/22/14 77.5 0.43 0.45
SBUX 141122C00079000 C 11/22/14 79.0 0.16 0.20
SBUX 141122C00080000 C 11/22/14 80.0 0.08 0.11
SBUX 141122C00081000 C 11/22/14 81.0 0.02 0.08
SBUX 141122C00082500 C 11/22/14 82.5 0.02 0.05
SBUX 141122C00084000 C 11/22/14 84.0 0.00 0.04
SBUX 141122C00085000 C 11/22/14 85.0 0.01 0.03
SBUX 141122C00086000 C 11/22/14 86.0 0.00 0.03
SBUX 141122C00087500 C 11/22/14 87.5 0.00 0.03
SBUX 141122C00089000 C 11/22/14 89.0 0.00 0.03
SBUX 141122C00090000 C 11/22/14 90.0 0.00 0.03
SBUX 141122C00091000 C 11/22/14 91.0 0.00 0.03
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 0.01
SBUX 141122P00050000 P 11/22/14 50.0 0.00 0.01
SBUX 141122P00052500 P 11/22/14 52.5 0.00 0.03
SBUX 141122P00055000 P 11/22/14 55.0 0.00 0.03
SBUX 141122P00057500 P 11/22/14 57.5 0.00 0.04
SBUX 141122P00060000 P 11/22/14 60.0 0.01 0.05
SBUX 141122P00062500 P 11/22/14 62.5 0.01 0.05
SBUX 141122P00065000 P 11/22/14 65.0 0.03 0.08
SBUX 141122P00065500 P 11/22/14 65.5 0.02 0.13
SBUX 141122P00066000 P 11/22/14 66.0 0.03 0.14
SBUX 141122P00066500 P 11/22/14 66.5 0.04 0.13
SBUX 141122P00067000 P 11/22/14 67.0 0.05 0.14
SBUX 141122P00067500 P 11/22/14 67.5 0.09 0.11
SBUX 141122P00068000 P 11/22/14 68.0 0.08 0.19
SBUX 141122P00068500 P 11/22/14 68.5 0.10 0.21
SBUX 141122P00069000 P 11/22/14 69.0 0.12 0.22
SBUX 141122P00069500 P 11/22/14 69.5 0.14 0.24
SBUX 141122P00070000 P 11/22/14 70.0 0.20 0.25
SBUX 141122P00070500 P 11/22/14 70.5 0.21 0.31
SBUX 141122P00071000 P 11/22/14 71.0 0.27 0.37
SBUX 141122P00071500 P 11/22/14 71.5 0.34 0.44
SBUX 141122P00072000 P 11/22/14 72.0 0.41 0.50
SBUX 141122P00072500 P 11/22/14 72.5 0.49 0.55
SBUX 141122P00073000 P 11/22/14 73.0 0.58 0.69
SBUX 141122P00073500 P 11/22/14 73.5 0.70 0.75
SBUX 141122P00074000 P 11/22/14 74.0 0.84 0.91
SBUX 141122P00074500 P 11/22/14 74.5 1.01 1.08
SBUX 141122P00075000 P 11/22/14 75.0 1.21 1.29
SBUX 141122P00076000 P 11/22/14 76.0 1.70 1.79
SBUX 141122P00077500 P 11/22/14 77.5 2.70 2.95
SBUX 141122P00079000 P 11/22/14 79.0 3.80 4.45
SBUX 141122P00080000 P 11/22/14 80.0 4.85 5.40
SBUX 141122P00081000 P 11/22/14 81.0 5.35 6.40
SBUX 141122P00082500 P 11/22/14 82.5 6.80 7.85
SBUX 141122P00084000 P 11/22/14 84.0 8.30 9.35
SBUX 141122P00085000 P 11/22/14 85.0 9.30 10.45
SBUX 141122P00086000 P 11/22/14 86.0 10.30 11.35
SBUX 141122P00087500 P 11/22/14 87.5 10.75 13.10
SBUX 141122P00089000 P 11/22/14 89.0 12.30 14.35
SBUX 141122P00090000 P 11/22/14 90.0 13.40 16.70
SBUX 141122P00091000 P 11/22/14 91.0 13.75 17.75
SBUX 141122P00094000 P 11/22/14 94.0 17.35 19.35
SBUX 141122P00095000 P 11/22/14 95.0 18.40 20.40
SBUX 141122P00100000 P 11/22/14 100.0 23.40 25.40
SBUX 141122P00105000 P 11/22/14 105.0 28.40 30.40
SBUX 141122P00110000 P 11/22/14 110.0 33.40 36.60
SBUX 141122P00115000 P 11/22/14 115.0 37.75 41.60
SBUX 141128C00055000 C 11/28/14 55.0 18.70 22.45
SBUX 141128C00060000 C 11/28/14 60.0 13.45 16.95
SBUX 141128C00062500 C 11/28/14 62.5 11.05 15.00
SBUX 141128C00065000 C 11/28/14 65.0 9.75 10.95
SBUX 141128C00066000 C 11/28/14 66.0 8.75 9.95
SBUX 141128C00066500 C 11/28/14 66.5 8.25 9.35
SBUX 141128C00067000 C 11/28/14 67.0 7.80 8.80
SBUX 141128C00067500 C 11/28/14 67.5 7.30 8.40
SBUX 141128C00068000 C 11/28/14 68.0 6.85 7.75
SBUX 141128C00068500 C 11/28/14 68.5 6.35 7.25
SBUX 141128C00069000 C 11/28/14 69.0 5.90 6.75
SBUX 141128C00069500 C 11/28/14 69.5 5.45 6.25
SBUX 141128C00070000 C 11/28/14 70.0 5.00 5.80
SBUX 141128C00070500 C 11/28/14 70.5 4.50 5.30
SBUX 141128C00071000 C 11/28/14 71.0 4.10 4.80
SBUX 141128C00071500 C 11/28/14 71.5 3.65 4.30
SBUX 141128C00072000 C 11/28/14 72.0 3.60 3.85
SBUX 141128C00072500 C 11/28/14 72.5 3.25 3.45
SBUX 141128C00073000 C 11/28/14 73.0 2.71 3.05
SBUX 141128C00073500 C 11/28/14 73.5 2.32 2.63
SBUX 141128C00074000 C 11/28/14 74.0 1.98 2.26
SBUX 141128C00074500 C 11/28/14 74.5 1.65 1.92
SBUX 141128C00075000 C 11/28/14 75.0 1.40 1.61
SBUX 141128C00076000 C 11/28/14 76.0 0.93 1.10
SBUX 141128C00077000 C 11/28/14 77.0 0.67 0.71
SBUX 141128C00078000 C 11/28/14 78.0 0.35 0.45
SBUX 141128C00079000 C 11/28/14 79.0 0.19 0.28
SBUX 141128C00080000 C 11/28/14 80.0 0.11 0.17
SBUX 141128C00081000 C 11/28/14 81.0 0.05 0.11
SBUX 141128C00082000 C 11/28/14 82.0 0.01 0.07
SBUX 141128C00083000 C 11/28/14 83.0 0.00 0.05
SBUX 141128C00084000 C 11/28/14 84.0 0.00 0.05
SBUX 141128C00085000 C 11/28/14 85.0 0.00 0.04
SBUX 141128C00086000 C 11/28/14 86.0 0.00 0.03
SBUX 141128C00087000 C 11/28/14 87.0 0.00 0.04
SBUX 141128C00088000 C 11/28/14 88.0 0.00 0.03
SBUX 141128C00090000 C 11/28/14 90.0 0.00 0.03
SBUX 141128P00055000 P 11/28/14 55.0 0.00 0.04
SBUX 141128P00060000 P 11/28/14 60.0 0.01 0.06
SBUX 141128P00062500 P 11/28/14 62.5 0.01 0.09
SBUX 141128P00065000 P 11/28/14 65.0 0.03 0.14
SBUX 141128P00066000 P 11/28/14 66.0 0.04 0.17
SBUX 141128P00066500 P 11/28/14 66.5 0.06 0.18
SBUX 141128P00067000 P 11/28/14 67.0 0.07 0.19
SBUX 141128P00067500 P 11/28/14 67.5 0.08 0.21
SBUX 141128P00068000 P 11/28/14 68.0 0.10 0.23
SBUX 141128P00068500 P 11/28/14 68.5 0.11 0.24
SBUX 141128P00069000 P 11/28/14 69.0 0.15 0.27
SBUX 141128P00069500 P 11/28/14 69.5 0.18 0.30
SBUX 141128P00070000 P 11/28/14 70.0 0.21 0.35
SBUX 141128P00070500 P 11/28/14 70.5 0.25 0.39
SBUX 141128P00071000 P 11/28/14 71.0 0.31 0.46
SBUX 141128P00071500 P 11/28/14 71.5 0.42 0.54
SBUX 141128P00072000 P 11/28/14 72.0 0.46 0.63
SBUX 141128P00072500 P 11/28/14 72.5 0.55 0.73
SBUX 141128P00073000 P 11/28/14 73.0 0.70 0.86
SBUX 141128P00073500 P 11/28/14 73.5 0.80 1.00
SBUX 141128P00074000 P 11/28/14 74.0 0.97 1.11
SBUX 141128P00074500 P 11/28/14 74.5 1.15 1.33
SBUX 141128P00075000 P 11/28/14 75.0 1.35 1.49
SBUX 141128P00076000 P 11/28/14 76.0 1.84 2.07
SBUX 141128P00077000 P 11/28/14 77.0 2.44 2.73
SBUX 141128P00078000 P 11/28/14 78.0 3.15 3.45
SBUX 141128P00079000 P 11/28/14 79.0 4.00 4.55
SBUX 141128P00080000 P 11/28/14 80.0 4.85 5.45
SBUX 141128P00081000 P 11/28/14 81.0 4.65 6.60
SBUX 141128P00082000 P 11/28/14 82.0 5.50 7.65
SBUX 141128P00083000 P 11/28/14 83.0 6.45 8.65
SBUX 141128P00084000 P 11/28/14 84.0 7.45 9.65
SBUX 141128P00085000 P 11/28/14 85.0 8.45 10.35
SBUX 141128P00086000 P 11/28/14 86.0 9.45 12.10
SBUX 141128P00087000 P 11/28/14 87.0 10.45 13.10
SBUX 141128P00088000 P 11/28/14 88.0 11.50 14.70
SBUX 141128P00090000 P 11/28/14 90.0 12.95 16.45
SBUX 141205C00055000 C 12/05/14 55.0 18.75 22.55
SBUX 141205C00060000 C 12/05/14 60.0 13.65 17.55
SBUX 141205C00065000 C 12/05/14 65.0 9.00 12.00
SBUX 141205C00066000 C 12/05/14 66.0 9.00 9.70
SBUX 141205C00067000 C 12/05/14 67.0 8.05 8.85
SBUX 141205C00067500 C 12/05/14 67.5 6.70 8.45
SBUX 141205C00068000 C 12/05/14 68.0 6.20 7.95
SBUX 141205C00068500 C 12/05/14 68.5 5.75 7.45
SBUX 141205C00069000 C 12/05/14 69.0 5.20 6.95
SBUX 141205C00069500 C 12/05/14 69.5 4.70 6.35
SBUX 141205C00070000 C 12/05/14 70.0 5.15 5.85
SBUX 141205C00070500 C 12/05/14 70.5 4.65 5.30
SBUX 141205C00071000 C 12/05/14 71.0 4.55 4.85
SBUX 141205C00071500 C 12/05/14 71.5 4.10 4.45
SBUX 141205C00072000 C 12/05/14 72.0 3.70 4.00
SBUX 141205C00072500 C 12/05/14 72.5 3.25 3.60
SBUX 141205C00073000 C 12/05/14 73.0 2.87 3.20
SBUX 141205C00073500 C 12/05/14 73.5 2.50 2.84
SBUX 141205C00074000 C 12/05/14 74.0 2.18 2.49
SBUX 141205C00074500 C 12/05/14 74.5 1.99 2.17
SBUX 141205C00075000 C 12/05/14 75.0 1.66 1.87
SBUX 141205C00076000 C 12/05/14 76.0 1.25 1.35
SBUX 141205C00077000 C 12/05/14 77.0 0.88 0.94
SBUX 141205C00078000 C 12/05/14 78.0 0.52 0.64
SBUX 141205C00079000 C 12/05/14 79.0 0.33 0.43
SBUX 141205C00080000 C 12/05/14 80.0 0.19 0.29
SBUX 141205C00081000 C 12/05/14 81.0 0.09 0.19
SBUX 141205C00082000 C 12/05/14 82.0 0.07 0.12
SBUX 141205C00083000 C 12/05/14 83.0 0.02 0.09
SBUX 141205C00084000 C 12/05/14 84.0 0.01 0.06
SBUX 141205C00085000 C 12/05/14 85.0 0.00 0.05
SBUX 141205C00086000 C 12/05/14 86.0 0.00 0.04
SBUX 141205C00087000 C 12/05/14 87.0 0.00 0.04
SBUX 141205C00088000 C 12/05/14 88.0 0.00 0.04
SBUX 141205C00089000 C 12/05/14 89.0 0.00 0.03
SBUX 141205C00090000 C 12/05/14 90.0 0.00 0.03
SBUX 141205P00055000 P 12/05/14 55.0 0.01 0.05
SBUX 141205P00060000 P 12/05/14 60.0 0.02 0.11
SBUX 141205P00065000 P 12/05/14 65.0 0.08 0.19
SBUX 141205P00066000 P 12/05/14 66.0 0.11 0.22
SBUX 141205P00067000 P 12/05/14 67.0 0.13 0.26
SBUX 141205P00067500 P 12/05/14 67.5 0.15 0.28
SBUX 141205P00068000 P 12/05/14 68.0 0.18 0.31
SBUX 141205P00068500 P 12/05/14 68.5 0.24 0.35
SBUX 141205P00069000 P 12/05/14 69.0 0.28 0.39
SBUX 141205P00069500 P 12/05/14 69.5 0.28 0.44
SBUX 141205P00070000 P 12/05/14 70.0 0.33 0.48
SBUX 141205P00070500 P 12/05/14 70.5 0.39 0.54
SBUX 141205P00071000 P 12/05/14 71.0 0.51 0.56
SBUX 141205P00071500 P 12/05/14 71.5 0.59 0.70
SBUX 141205P00072000 P 12/05/14 72.0 0.68 0.75
SBUX 141205P00072500 P 12/05/14 72.5 0.76 0.94
SBUX 141205P00073000 P 12/05/14 73.0 0.87 1.08
SBUX 141205P00073500 P 12/05/14 73.5 1.02 1.23
SBUX 141205P00074000 P 12/05/14 74.0 1.20 1.37
SBUX 141205P00074500 P 12/05/14 74.5 1.38 1.56
SBUX 141205P00075000 P 12/05/14 75.0 1.59 1.79
SBUX 141205P00076000 P 12/05/14 76.0 2.06 2.33
SBUX 141205P00077000 P 12/05/14 77.0 2.64 2.95
SBUX 141205P00078000 P 12/05/14 78.0 3.35 3.65
SBUX 141205P00079000 P 12/05/14 79.0 4.15 4.45
SBUX 141205P00080000 P 12/05/14 80.0 4.95 5.55
SBUX 141205P00081000 P 12/05/14 81.0 4.65 6.65
SBUX 141205P00082000 P 12/05/14 82.0 5.55 8.35
SBUX 141205P00083000 P 12/05/14 83.0 6.45 9.45
SBUX 141205P00084000 P 12/05/14 84.0 7.40 10.25
SBUX 141205P00085000 P 12/05/14 85.0 8.40 11.45
SBUX 141205P00086000 P 12/05/14 86.0 9.35 12.45
SBUX 141205P00087000 P 12/05/14 87.0 10.30 13.60
SBUX 141205P00088000 P 12/05/14 88.0 11.50 14.70
SBUX 141205P00089000 P 12/05/14 89.0 12.30 15.70
SBUX 141205P00090000 P 12/05/14 90.0 12.80 16.35
SBUX 141212C00067000 C 12/12/14 67.0 7.85 8.90
SBUX 141212C00067500 C 12/12/14 67.5 6.70 9.60
SBUX 141212C00068000 C 12/12/14 68.0 6.20 9.15
SBUX 141212C00068500 C 12/12/14 68.5 5.75 7.25
SBUX 141212C00069000 C 12/12/14 69.0 5.30 6.75
SBUX 141212C00069500 C 12/12/14 69.5 5.50 6.45
SBUX 141212C00070000 C 12/12/14 70.0 5.10 6.10
SBUX 141212C00070500 C 12/12/14 70.5 5.05 5.40
SBUX 141212C00071000 C 12/12/14 71.0 4.60 4.95
SBUX 141212C00071500 C 12/12/14 71.5 4.20 4.50
SBUX 141212C00072000 C 12/12/14 72.0 3.80 4.10
SBUX 141212C00072500 C 12/12/14 72.5 3.40 3.70
SBUX 141212C00073000 C 12/12/14 73.0 2.99 3.35
SBUX 141212C00073500 C 12/12/14 73.5 2.64 2.97
SBUX 141212C00074000 C 12/12/14 74.0 2.31 2.63
SBUX 141212C00074500 C 12/12/14 74.5 2.02 2.32
SBUX 141212C00075000 C 12/12/14 75.0 1.94 2.02
SBUX 141212C00076000 C 12/12/14 76.0 1.27 1.51
SBUX 141212C00077000 C 12/12/14 77.0 1.03 1.08
SBUX 141212C00078000 C 12/12/14 78.0 0.63 0.76
SBUX 141212C00079000 C 12/12/14 79.0 0.40 0.54
SBUX 141212C00080000 C 12/12/14 80.0 0.27 0.37
SBUX 141212C00081000 C 12/12/14 81.0 0.14 0.26
SBUX 141212C00082000 C 12/12/14 82.0 0.06 0.18
SBUX 141212C00083000 C 12/12/14 83.0 0.04 0.12
SBUX 141212C00084000 C 12/12/14 84.0 0.02 0.09
SBUX 141212C00085000 C 12/12/14 85.0 0.01 0.06
SBUX 141212C00086000 C 12/12/14 86.0 0.00 0.05
SBUX 141212C00087000 C 12/12/14 87.0 0.00 0.05
SBUX 141212C00088000 C 12/12/14 88.0 0.00 0.04
SBUX 141212C00089000 C 12/12/14 89.0 0.00 0.04
SBUX 141212C00090000 C 12/12/14 90.0 0.00 0.03
SBUX 141212C00091000 C 12/12/14 91.0 0.00 0.03
SBUX 141212P00067000 P 12/12/14 67.0 0.18 0.31
SBUX 141212P00067500 P 12/12/14 67.5 0.20 0.34
SBUX 141212P00068000 P 12/12/14 68.0 0.25 0.38
SBUX 141212P00068500 P 12/12/14 68.5 0.26 0.42
SBUX 141212P00069000 P 12/12/14 69.0 0.30 0.46
SBUX 141212P00069500 P 12/12/14 69.5 0.36 0.51
SBUX 141212P00070000 P 12/12/14 70.0 0.41 0.58
SBUX 141212P00070500 P 12/12/14 70.5 0.54 0.65
SBUX 141212P00071000 P 12/12/14 71.0 0.55 0.73
SBUX 141212P00071500 P 12/12/14 71.5 0.65 0.83
SBUX 141212P00072000 P 12/12/14 72.0 0.75 0.95
SBUX 141212P00072500 P 12/12/14 72.5 0.86 1.08
SBUX 141212P00073000 P 12/12/14 73.0 1.04 1.19
SBUX 141212P00073500 P 12/12/14 73.5 1.15 1.37
SBUX 141212P00074000 P 12/12/14 74.0 1.32 1.55
SBUX 141212P00074500 P 12/12/14 74.5 1.53 1.74
SBUX 141212P00075000 P 12/12/14 75.0 1.77 1.92
SBUX 141212P00076000 P 12/12/14 76.0 2.25 2.42
SBUX 141212P00077000 P 12/12/14 77.0 2.82 2.99
SBUX 141212P00078000 P 12/12/14 78.0 3.45 3.75
SBUX 141212P00079000 P 12/12/14 79.0 4.25 4.55
SBUX 141212P00080000 P 12/12/14 80.0 5.05 5.65
SBUX 141212P00081000 P 12/12/14 81.0 4.75 6.70
SBUX 141212P00082000 P 12/12/14 82.0 5.35 8.40
SBUX 141212P00083000 P 12/12/14 83.0 6.25 9.40
SBUX 141212P00084000 P 12/12/14 84.0 7.25 10.40
SBUX 141212P00085000 P 12/12/14 85.0 8.30 10.35
SBUX 141212P00086000 P 12/12/14 86.0 9.25 12.40
SBUX 141212P00087000 P 12/12/14 87.0 10.15 13.40
SBUX 141212P00088000 P 12/12/14 88.0 11.45 14.75
SBUX 141212P00089000 P 12/12/14 89.0 11.85 15.85
SBUX 141212P00090000 P 12/12/14 90.0 13.30 16.80
SBUX 141212P00091000 P 12/12/14 91.0 13.90 17.60
SBUX 141220C00050000 C 12/20/14 50.0 23.75 27.50
SBUX 141220C00055000 C 12/20/14 55.0 18.60 20.95
SBUX 141220C00060000 C 12/20/14 60.0 14.25 15.75
SBUX 141220C00065000 C 12/20/14 65.0 9.95 10.75
SBUX 141220C00067500 C 12/20/14 67.5 7.60 8.40
SBUX 141220C00070000 C 12/20/14 70.0 5.55 5.90
SBUX 141220C00072500 C 12/20/14 72.5 3.55 3.80
SBUX 141220C00075000 C 12/20/14 75.0 2.08 2.18
SBUX 141220C00077500 C 12/20/14 77.5 0.98 1.04
SBUX 141220C00080000 C 12/20/14 80.0 0.36 0.44
SBUX 141220C00082500 C 12/20/14 82.5 0.10 0.20
SBUX 141220C00085000 C 12/20/14 85.0 0.02 0.09
SBUX 141220C00090000 C 12/20/14 90.0 0.00 0.04
SBUX 141220C00095000 C 12/20/14 95.0 0.00 0.03
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 0.00 0.05
SBUX 141220P00055000 P 12/20/14 55.0 0.02 0.06
SBUX 141220P00060000 P 12/20/14 60.0 0.05 0.12
SBUX 141220P00065000 P 12/20/14 65.0 0.14 0.20
SBUX 141220P00067500 P 12/20/14 67.5 0.31 0.36
SBUX 141220P00070000 P 12/20/14 70.0 0.54 0.60
SBUX 141220P00072500 P 12/20/14 72.5 1.03 1.08
SBUX 141220P00075000 P 12/20/14 75.0 1.88 1.95
SBUX 141220P00077500 P 12/20/14 77.5 3.25 3.55
SBUX 141220P00080000 P 12/20/14 80.0 5.15 5.45
SBUX 141220P00082500 P 12/20/14 82.5 6.65 7.95
SBUX 141220P00085000 P 12/20/14 85.0 8.70 10.45
SBUX 141220P00090000 P 12/20/14 90.0 12.85 16.60
SBUX 141220P00095000 P 12/20/14 95.0 17.80 21.70
SBUX 141220P00100000 P 12/20/14 100.0 23.40 26.10
SBUX 141220P00105000 P 12/20/14 105.0 27.80 31.10
SBUX 150117C00025000 C 01/17/15 25.0 48.60 52.00
SBUX 150117C00030000 C 01/17/15 30.0 43.60 47.00
SBUX 150117C00035000 C 01/17/15 35.0 38.60 42.00
SBUX 150117C00040000 C 01/17/15 40.0 33.75 35.90
SBUX 150117C00045000 C 01/17/15 45.0 29.30 30.90
SBUX 150117C00050000 C 01/17/15 50.0 23.70 27.00
SBUX 150117C00052500 C 01/17/15 52.5 21.25 23.45
SBUX 150117C00055000 C 01/17/15 55.0 18.95 20.95
SBUX 150117C00057500 C 01/17/15 57.5 17.00 18.45
SBUX 150117C00060000 C 01/17/15 60.0 15.10 15.90
SBUX 150117C00062500 C 01/17/15 62.5 12.30 13.40
SBUX 150117C00065000 C 01/17/15 65.0 10.15 10.85
SBUX 150117C00067500 C 01/17/15 67.5 7.85 8.40
SBUX 150117C00070000 C 01/17/15 70.0 6.10 6.25
SBUX 150117C00072500 C 01/17/15 72.5 4.25 4.30
SBUX 150117C00075000 C 01/17/15 75.0 2.64 2.73
SBUX 150117C00077500 C 01/17/15 77.5 1.50 1.55
SBUX 150117C00080000 C 01/17/15 80.0 0.71 0.79
SBUX 150117C00082500 C 01/17/15 82.5 0.35 0.37
SBUX 150117C00085000 C 01/17/15 85.0 0.13 0.17
SBUX 150117C00087500 C 01/17/15 87.5 0.05 0.11
SBUX 150117C00090000 C 01/17/15 90.0 0.02 0.07
SBUX 150117C00095000 C 01/17/15 95.0 0.00 0.04
SBUX 150117C00100000 C 01/17/15 100.0 0.00 0.02
SBUX 150117C00105000 C 01/17/15 105.0 0.00 0.03
SBUX 150117C00110000 C 01/17/15 110.0 0.00 0.03
SBUX 150117C00115000 C 01/17/15 115.0 0.00 0.03
SBUX 150117C00120000 C 01/17/15 120.0 0.00 0.03
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 0.02
SBUX 150117P00040000 P 01/17/15 40.0 0.00 0.03
SBUX 150117P00045000 P 01/17/15 45.0 0.00 0.04
SBUX 150117P00050000 P 01/17/15 50.0 0.05 0.07
SBUX 150117P00052500 P 01/17/15 52.5 0.03 0.10
SBUX 150117P00055000 P 01/17/15 55.0 0.08 0.11
SBUX 150117P00057500 P 01/17/15 57.5 0.10 0.19
SBUX 150117P00060000 P 01/17/15 60.0 0.11 0.25
SBUX 150117P00062500 P 01/17/15 62.5 0.17 0.31
SBUX 150117P00065000 P 01/17/15 65.0 0.33 0.38
SBUX 150117P00067500 P 01/17/15 67.5 0.54 0.58
SBUX 150117P00070000 P 01/17/15 70.0 0.87 0.93
SBUX 150117P00072500 P 01/17/15 72.5 1.47 1.53
SBUX 150117P00075000 P 01/17/15 75.0 2.41 2.48
SBUX 150117P00077500 P 01/17/15 77.5 3.70 3.85
SBUX 150117P00080000 P 01/17/15 80.0 5.45 5.80
SBUX 150117P00082500 P 01/17/15 82.5 7.55 8.00
SBUX 150117P00085000 P 01/17/15 85.0 9.50 10.50
SBUX 150117P00087500 P 01/17/15 87.5 11.20 13.20
SBUX 150117P00090000 P 01/17/15 90.0 13.65 15.70
SBUX 150117P00095000 P 01/17/15 95.0 17.95 21.10
SBUX 150117P00100000 P 01/17/15 100.0 23.25 25.95
SBUX 150117P00105000 P 01/17/15 105.0 28.40 31.55
SBUX 150117P00110000 P 01/17/15 110.0 33.40 36.55
SBUX 150117P00115000 P 01/17/15 115.0 37.75 41.75
SBUX 150117P00120000 P 01/17/15 120.0 43.35 46.65
SBUX 150417C00040000 C 04/17/15 40.0 33.70 37.55
SBUX 150417C00045000 C 04/17/15 45.0 28.70 32.55
SBUX 150417C00050000 C 04/17/15 50.0 23.60 27.40
SBUX 150417C00055000 C 04/17/15 55.0 18.70 22.60
SBUX 150417C00060000 C 04/17/15 60.0 15.10 17.05
SBUX 150417C00065000 C 04/17/15 65.0 10.80 11.55
SBUX 150417C00067500 C 04/17/15 67.5 8.80 9.20
SBUX 150417C00070000 C 04/17/15 70.0 6.90 7.30
SBUX 150417C00072500 C 04/17/15 72.5 5.20 5.55
SBUX 150417C00075000 C 04/17/15 75.0 3.85 4.10
SBUX 150417C00077500 C 04/17/15 77.5 2.65 2.94
SBUX 150417C00080000 C 04/17/15 80.0 1.85 1.98
SBUX 150417C00082500 C 04/17/15 82.5 1.25 1.31
SBUX 150417C00085000 C 04/17/15 85.0 0.71 0.94
SBUX 150417C00090000 C 04/17/15 90.0 0.30 0.41
SBUX 150417C00095000 C 04/17/15 95.0 0.06 0.19
SBUX 150417C00100000 C 04/17/15 100.0 0.02 0.11
SBUX 150417C00105000 C 04/17/15 105.0 0.00 0.07
SBUX 150417P00040000 P 04/17/15 40.0 0.03 0.08
SBUX 150417P00045000 P 04/17/15 45.0 0.06 0.15
SBUX 150417P00050000 P 04/17/15 50.0 0.12 0.23
SBUX 150417P00055000 P 04/17/15 55.0 0.24 0.35
SBUX 150417P00060000 P 04/17/15 60.0 0.50 0.60
SBUX 150417P00065000 P 04/17/15 65.0 1.03 1.09
SBUX 150417P00067500 P 04/17/15 67.5 1.44 1.59
SBUX 150417P00070000 P 04/17/15 70.0 2.01 2.15
SBUX 150417P00072500 P 04/17/15 72.5 2.83 3.00
SBUX 150417P00075000 P 04/17/15 75.0 3.85 4.00
SBUX 150417P00077500 P 04/17/15 77.5 5.15 5.50
SBUX 150417P00080000 P 04/17/15 80.0 6.75 7.20
SBUX 150417P00082500 P 04/17/15 82.5 8.60 9.10
SBUX 150417P00085000 P 04/17/15 85.0 10.65 11.15
SBUX 150417P00090000 P 04/17/15 90.0 13.75 17.05
SBUX 150417P00095000 P 04/17/15 95.0 18.10 21.90
SBUX 150417P00100000 P 04/17/15 100.0 23.05 26.80
SBUX 150417P00105000 P 04/17/15 105.0 28.00 31.80
SBUX 160115C00035000 C 01/15/16 35.0 38.00 42.50
SBUX 160115C00040000 C 01/15/16 40.0 33.60 37.55
SBUX 160115C00045000 C 01/15/16 45.0 28.65 32.60
SBUX 160115C00050000 C 01/15/16 50.0 25.15 26.75
SBUX 160115C00055000 C 01/15/16 55.0 20.20 21.75
SBUX 160115C00060000 C 01/15/16 60.0 16.50 17.05
SBUX 160115C00062500 C 01/15/16 62.5 14.45 15.05
SBUX 160115C00065000 C 01/15/16 65.0 12.65 13.15
SBUX 160115C00067500 C 01/15/16 67.5 10.85 11.40
SBUX 160115C00070000 C 01/15/16 70.0 9.55 9.75
SBUX 160115C00072500 C 01/15/16 72.5 7.90 8.30
SBUX 160115C00075000 C 01/15/16 75.0 6.75 6.95
SBUX 160115C00077500 C 01/15/16 77.5 5.65 5.80
SBUX 160115C00080000 C 01/15/16 80.0 4.65 4.80
SBUX 160115C00082500 C 01/15/16 82.5 3.65 3.90
SBUX 160115C00085000 C 01/15/16 85.0 3.00 3.20
SBUX 160115C00087500 C 01/15/16 87.5 2.33 2.58
SBUX 160115C00090000 C 01/15/16 90.0 1.90 2.06
SBUX 160115C00095000 C 01/15/16 95.0 1.21 1.32
SBUX 160115C00100000 C 01/15/16 100.0 0.81 0.86
SBUX 160115C00105000 C 01/15/16 105.0 0.45 0.58
SBUX 160115C00110000 C 01/15/16 110.0 0.26 0.44
SBUX 160115C00115000 C 01/15/16 115.0 0.15 0.34
SBUX 160115P00035000 P 01/15/16 35.0 0.18 0.33
SBUX 160115P00040000 P 01/15/16 40.0 0.31 0.50
SBUX 160115P00045000 P 01/15/16 45.0 0.51 0.71
SBUX 160115P00050000 P 01/15/16 50.0 0.90 0.99
SBUX 160115P00055000 P 01/15/16 55.0 1.32 1.50
SBUX 160115P00060000 P 01/15/16 60.0 2.04 2.25
SBUX 160115P00062500 P 01/15/16 62.5 2.57 2.82
SBUX 160115P00065000 P 01/15/16 65.0 3.30 3.50
SBUX 160115P00067500 P 01/15/16 67.5 4.05 4.25
SBUX 160115P00070000 P 01/15/16 70.0 4.95 5.10
SBUX 160115P00072500 P 01/15/16 72.5 6.00 6.20
SBUX 160115P00075000 P 01/15/16 75.0 7.15 7.30
SBUX 160115P00077500 P 01/15/16 77.5 8.50 8.65
SBUX 160115P00080000 P 01/15/16 80.0 9.95 10.20
SBUX 160115P00082500 P 01/15/16 82.5 11.60 11.80
SBUX 160115P00085000 P 01/15/16 85.0 13.40 13.60
SBUX 160115P00087500 P 01/15/16 87.5 15.25 15.45
SBUX 160115P00090000 P 01/15/16 90.0 17.25 17.80
SBUX 160115P00095000 P 01/15/16 95.0 21.45 21.90
SBUX 160115P00100000 P 01/15/16 100.0 25.75 26.70
SBUX 160115P00105000 P 01/15/16 105.0 30.85 31.40
SBUX 160115P00110000 P 01/15/16 110.0 35.00 36.40
SBUX 160115P00115000 P 01/15/16 115.0 40.00 41.15
SBUX 170120C00040000 C 01/20/17 40.0 33.65 37.55
SBUX 170120C00045000 C 01/20/17 45.0 30.50 33.30
SBUX 170120C00050000 C 01/20/17 50.0 25.65 28.65
SBUX 170120C00055000 C 01/20/17 55.0 20.75 24.10
SBUX 170120C00060000 C 01/20/17 60.0 18.15 20.20
SBUX 170120C00065000 C 01/20/17 65.0 13.65 16.85
SBUX 170120C00067500 C 01/20/17 67.5 12.50 15.20
SBUX 170120C00070000 C 01/20/17 70.0 11.00 13.90
SBUX 170120C00072500 C 01/20/17 72.5 10.50 11.35
SBUX 170120C00075000 C 01/20/17 75.0 9.60 10.10
SBUX 170120C00077500 C 01/20/17 77.5 8.10 9.00
SBUX 170120C00080000 C 01/20/17 80.0 7.30 7.80
SBUX 170120C00082500 C 01/20/17 82.5 5.80 7.65
SBUX 170120C00085000 C 01/20/17 85.0 5.00 7.05
SBUX 170120C00090000 C 01/20/17 90.0 3.65 5.25
SBUX 170120C00095000 C 01/20/17 95.0 2.59 4.15
SBUX 170120C00100000 C 01/20/17 100.0 2.00 3.35
SBUX 170120C00105000 C 01/20/17 105.0 1.38 2.37
SBUX 170120C00110000 C 01/20/17 110.0 1.17 1.88
SBUX 170120P00040000 P 01/20/17 40.0 0.59 1.26
SBUX 170120P00045000 P 01/20/17 45.0 1.13 2.00
SBUX 170120P00050000 P 01/20/17 50.0 1.70 2.64
SBUX 170120P00055000 P 01/20/17 55.0 2.80 3.45
SBUX 170120P00060000 P 01/20/17 60.0 3.80 4.70
SBUX 170120P00065000 P 01/20/17 65.0 5.20 6.30
SBUX 170120P00067500 P 01/20/17 67.5 6.20 7.20
SBUX 170120P00070000 P 01/20/17 70.0 7.25 8.40
SBUX 170120P00072500 P 01/20/17 72.5 8.80 9.65
SBUX 170120P00075000 P 01/20/17 75.0 10.20 10.95
SBUX 170120P00077500 P 01/20/17 77.5 11.45 12.95
SBUX 170120P00080000 P 01/20/17 80.0 13.00 13.60
SBUX 170120P00082500 P 01/20/17 82.5 13.25 16.55
SBUX 170120P00085000 P 01/20/17 85.0 14.95 18.15
SBUX 170120P00090000 P 01/20/17 90.0 18.95 21.65
SBUX 170120P00095000 P 01/20/17 95.0 22.95 25.55
SBUX 170120P00100000 P 01/20/17 100.0 27.70 29.60
SBUX 170120P00105000 P 01/20/17 105.0 31.95 33.70
SBUX 170120P00110000 P 01/20/17 110.0 36.50 37.90

OPRA data is delayed 15 minutes.