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 (2015-02-27)Premium Content

Starbucks Corporation (SBUX)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SBUX 150402C00062500 C 04/02/15 62.5 30.80 34.30
SBUX 150402C00065000 C 04/02/15 65.0 28.30 31.80
SBUX 150402C00067500 C 04/02/15 67.5 26.00 29.35
SBUX 150402C00070000 C 04/02/15 70.0 23.45 25.55
SBUX 150402C00072500 C 04/02/15 72.5 21.00 23.05
SBUX 150402C00075000 C 04/02/15 75.0 19.15 20.85
SBUX 150402C00076000 C 04/02/15 76.0 17.95 19.35
SBUX 150402C00077000 C 04/02/15 77.0 16.95 18.35
SBUX 150402C00078000 C 04/02/15 78.0 15.95 17.35
SBUX 150402C00079000 C 04/02/15 79.0 14.95 16.35
SBUX 150402C00080000 C 04/02/15 80.0 14.70 15.70
SBUX 150402C00081000 C 04/02/15 81.0 13.70 14.70
SBUX 150402C00081500 C 04/02/15 81.5 13.20 14.20
SBUX 150402C00082000 C 04/02/15 82.0 12.70 13.70
SBUX 150402C00082500 C 04/02/15 82.5 12.20 13.25
SBUX 150402C00083000 C 04/02/15 83.0 11.70 12.75
SBUX 150402C00083500 C 04/02/15 83.5 11.20 12.25
SBUX 150402C00084000 C 04/02/15 84.0 10.70 11.75
SBUX 150402C00084500 C 04/02/15 84.5 10.20 11.20
SBUX 150402C00085000 C 04/02/15 85.0 9.75 10.70
SBUX 150402C00085500 C 04/02/15 85.5 9.25 10.20
SBUX 150402C00086000 C 04/02/15 86.0 8.70 9.75
SBUX 150402C00086500 C 04/02/15 86.5 8.25 9.25
SBUX 150402C00087000 C 04/02/15 87.0 7.75 8.75
SBUX 150402C00087500 C 04/02/15 87.5 7.25 8.60
SBUX 150402C00088000 C 04/02/15 88.0 7.00 7.70
SBUX 150402C00088500 C 04/02/15 88.5 6.25 7.60
SBUX 150402C00089000 C 04/02/15 89.0 5.75 6.70
SBUX 150402C00089500 C 04/02/15 89.5 5.25 6.60
SBUX 150402C00090000 C 04/02/15 90.0 5.00 5.70
SBUX 150402C00090500 C 04/02/15 90.5 4.50 4.90
SBUX 150402C00091000 C 04/02/15 91.0 4.05 4.40
SBUX 150402C00091500 C 04/02/15 91.5 3.55 3.85
SBUX 150402C00092000 C 04/02/15 92.0 3.10 3.55
SBUX 150402C00092500 C 04/02/15 92.5 2.67 3.00
SBUX 150402C00093000 C 04/02/15 93.0 2.23 2.36
SBUX 150402C00093500 C 04/02/15 93.5 1.84 1.95
SBUX 150402C00094000 C 04/02/15 94.0 1.47 1.57
SBUX 150402C00094500 C 04/02/15 94.5 1.17 1.21
SBUX 150402C00095000 C 04/02/15 95.0 0.85 0.91
SBUX 150402C00095500 C 04/02/15 95.5 0.61 0.67
SBUX 150402C00096000 C 04/02/15 96.0 0.43 0.48
SBUX 150402C00096500 C 04/02/15 96.5 0.30 0.34
SBUX 150402C00097000 C 04/02/15 97.0 0.21 0.24
SBUX 150402C00097500 C 04/02/15 97.5 0.13 0.16
SBUX 150402C00098000 C 04/02/15 98.0 0.09 0.13
SBUX 150402C00098500 C 04/02/15 98.5 0.06 0.13
SBUX 150402C00099000 C 04/02/15 99.0 0.04 0.08
SBUX 150402C00099500 C 04/02/15 99.5 0.03 0.07
SBUX 150402C00100000 C 04/02/15 100.0 0.05 0.06
SBUX 150402C00101000 C 04/02/15 101.0 0.00 0.13
SBUX 150402C00102000 C 04/02/15 102.0 0.00 0.19
SBUX 150402C00103000 C 04/02/15 103.0 0.00 0.18
SBUX 150402C00104000 C 04/02/15 104.0 0.00 0.18
SBUX 150402C00105000 C 04/02/15 105.0 0.00 0.05
SBUX 150402C00106000 C 04/02/15 106.0 0.00 0.17
SBUX 150402C00107000 C 04/02/15 107.0 0.00 0.18
SBUX 150402C00108000 C 04/02/15 108.0 0.00 0.18
SBUX 150402C00109000 C 04/02/15 109.0 0.00 0.16
SBUX 150402C00110000 C 04/02/15 110.0 0.00 0.15
SBUX 150402C00111000 C 04/02/15 111.0 0.00 0.16
SBUX 150402C00112000 C 04/02/15 112.0 0.00 0.15
SBUX 150402C00115000 C 04/02/15 115.0 0.00 0.18
SBUX 150402C00120000 C 04/02/15 120.0 0.00 0.17
SBUX 150402C00125000 C 04/02/15 125.0 0.00 0.13
SBUX 150402C00130000 C 04/02/15 130.0 0.00 0.13
SBUX 150402C00135000 C 04/02/15 135.0 0.00 0.13
SBUX 150402C00140000 C 04/02/15 140.0 0.00 0.13
SBUX 150402P00062500 P 04/02/15 62.5 0.00 0.17
SBUX 150402P00065000 P 04/02/15 65.0 0.00 0.17
SBUX 150402P00067500 P 04/02/15 67.5 0.00 0.17
SBUX 150402P00070000 P 04/02/15 70.0 0.00 0.12
SBUX 150402P00072500 P 04/02/15 72.5 0.00 0.17
SBUX 150402P00075000 P 04/02/15 75.0 0.00 0.17
SBUX 150402P00076000 P 04/02/15 76.0 0.00 0.17
SBUX 150402P00077000 P 04/02/15 77.0 0.00 0.34
SBUX 150402P00078000 P 04/02/15 78.0 0.00 0.34
SBUX 150402P00079000 P 04/02/15 79.0 0.00 0.35
SBUX 150402P00080000 P 04/02/15 80.0 0.00 0.35
SBUX 150402P00081000 P 04/02/15 81.0 0.00 0.19
SBUX 150402P00081500 P 04/02/15 81.5 0.00 0.35
SBUX 150402P00082000 P 04/02/15 82.0 0.00 0.19
SBUX 150402P00082500 P 04/02/15 82.5 0.00 0.35
SBUX 150402P00083000 P 04/02/15 83.0 0.00 0.12
SBUX 150402P00083500 P 04/02/15 83.5 0.00 0.19
SBUX 150402P00084000 P 04/02/15 84.0 0.00 0.19
SBUX 150402P00084500 P 04/02/15 84.5 0.00 0.36
SBUX 150402P00085000 P 04/02/15 85.0 0.00 0.20
SBUX 150402P00085500 P 04/02/15 85.5 0.00 0.36
SBUX 150402P00086000 P 04/02/15 86.0 0.00 0.20
SBUX 150402P00086500 P 04/02/15 86.5 0.00 0.36
SBUX 150402P00087000 P 04/02/15 87.0 0.00 0.10
SBUX 150402P00087500 P 04/02/15 87.5 0.00 0.18
SBUX 150402P00088000 P 04/02/15 88.0 0.00 0.10
SBUX 150402P00088500 P 04/02/15 88.5 0.00 0.21
SBUX 150402P00089000 P 04/02/15 89.0 0.00 0.15
SBUX 150402P00089500 P 04/02/15 89.5 0.01 0.09
SBUX 150402P00090000 P 04/02/15 90.0 0.05 0.08
SBUX 150402P00090500 P 04/02/15 90.5 0.02 0.19
SBUX 150402P00091000 P 04/02/15 91.0 0.07 0.18
SBUX 150402P00091500 P 04/02/15 91.5 0.07 0.19
SBUX 150402P00092000 P 04/02/15 92.0 0.11 0.20
SBUX 150402P00092500 P 04/02/15 92.5 0.16 0.19
SBUX 150402P00093000 P 04/02/15 93.0 0.22 0.26
SBUX 150402P00093500 P 04/02/15 93.5 0.31 0.35
SBUX 150402P00094000 P 04/02/15 94.0 0.43 0.48
SBUX 150402P00094500 P 04/02/15 94.5 0.58 0.64
SBUX 150402P00095000 P 04/02/15 95.0 0.79 0.85
SBUX 150402P00095500 P 04/02/15 95.5 1.04 1.11
SBUX 150402P00096000 P 04/02/15 96.0 1.28 1.44
SBUX 150402P00096500 P 04/02/15 96.5 1.69 1.80
SBUX 150402P00097000 P 04/02/15 97.0 2.09 2.20
SBUX 150402P00097500 P 04/02/15 97.5 2.41 2.65
SBUX 150402P00098000 P 04/02/15 98.0 2.86 3.15
SBUX 150402P00098500 P 04/02/15 98.5 3.15 3.60
SBUX 150402P00099000 P 04/02/15 99.0 3.70 4.10
SBUX 150402P00099500 P 04/02/15 99.5 4.20 4.60
SBUX 150402P00100000 P 04/02/15 100.0 4.75 5.10
SBUX 150402P00101000 P 04/02/15 101.0 5.00 6.05
SBUX 150402P00102000 P 04/02/15 102.0 5.90 7.30
SBUX 150402P00103000 P 04/02/15 103.0 6.95 8.15
SBUX 150402P00104000 P 04/02/15 104.0 7.85 9.35
SBUX 150402P00105000 P 04/02/15 105.0 9.10 10.45
SBUX 150402P00106000 P 04/02/15 106.0 9.05 12.20
SBUX 150402P00107000 P 04/02/15 107.0 9.75 12.50
SBUX 150402P00108000 P 04/02/15 108.0 10.75 13.50
SBUX 150402P00109000 P 04/02/15 109.0 11.75 14.50
SBUX 150402P00110000 P 04/02/15 110.0 12.75 16.50
SBUX 150402P00111000 P 04/02/15 111.0 14.05 17.50
SBUX 150402P00112000 P 04/02/15 112.0 14.80 18.50
SBUX 150402P00115000 P 04/02/15 115.0 17.85 21.55
SBUX 150402P00120000 P 04/02/15 120.0 22.75 26.50
SBUX 150402P00125000 P 04/02/15 125.0 27.75 31.50
SBUX 150402P00130000 P 04/02/15 130.0 32.75 36.50
SBUX 150402P00135000 P 04/02/15 135.0 37.95 40.25
SBUX 150402P00140000 P 04/02/15 140.0 42.85 45.25
SBUX 150410C00079000 C 04/10/15 79.0 15.40 16.90
SBUX 150410C00080000 C 04/10/15 80.0 14.40 15.75
SBUX 150410C00081000 C 04/10/15 81.0 13.40 14.70
SBUX 150410C00082000 C 04/10/15 82.0 12.75 13.70
SBUX 150410C00083000 C 04/10/15 83.0 11.75 12.75
SBUX 150410C00083500 C 04/10/15 83.5 11.25 12.25
SBUX 150410C00084000 C 04/10/15 84.0 10.80 11.70
SBUX 150410C00084500 C 04/10/15 84.5 10.30 11.25
SBUX 150410C00085000 C 04/10/15 85.0 9.80 10.70
SBUX 150410C00085500 C 04/10/15 85.5 9.30 10.25
SBUX 150410C00086000 C 04/10/15 86.0 8.80 9.75
SBUX 150410C00086500 C 04/10/15 86.5 8.30 9.25
SBUX 150410C00087000 C 04/10/15 87.0 7.85 8.70
SBUX 150410C00087500 C 04/10/15 87.5 7.35 8.10
SBUX 150410C00088000 C 04/10/15 88.0 6.85 7.75
SBUX 150410C00088500 C 04/10/15 88.5 6.40 7.20
SBUX 150410C00089000 C 04/10/15 89.0 5.90 6.50
SBUX 150410C00089500 C 04/10/15 89.5 5.45 6.10
SBUX 150410C00090000 C 04/10/15 90.0 5.20 5.55
SBUX 150410C00090500 C 04/10/15 90.5 4.70 5.05
SBUX 150410C00091000 C 04/10/15 91.0 4.25 4.90
SBUX 150410C00091500 C 04/10/15 91.5 3.65 4.20
SBUX 150410C00092000 C 04/10/15 92.0 3.40 3.70
SBUX 150410C00092500 C 04/10/15 92.5 3.00 3.25
SBUX 150410C00093000 C 04/10/15 93.0 2.60 3.05
SBUX 150410C00093500 C 04/10/15 93.5 2.26 2.64
SBUX 150410C00094000 C 04/10/15 94.0 1.93 2.00
SBUX 150410C00094500 C 04/10/15 94.5 1.59 1.70
SBUX 150410C00095000 C 04/10/15 95.0 1.34 1.41
SBUX 150410C00095500 C 04/10/15 95.5 1.10 1.15
SBUX 150410C00096000 C 04/10/15 96.0 0.88 0.94
SBUX 150410C00096500 C 04/10/15 96.5 0.70 0.75
SBUX 150410C00097000 C 04/10/15 97.0 0.55 0.60
SBUX 150410C00097500 C 04/10/15 97.5 0.43 0.47
SBUX 150410C00098000 C 04/10/15 98.0 0.33 0.38
SBUX 150410C00098500 C 04/10/15 98.5 0.25 0.30
SBUX 150410C00099000 C 04/10/15 99.0 0.20 0.23
SBUX 150410C00099500 C 04/10/15 99.5 0.11 0.33
SBUX 150410C00100000 C 04/10/15 100.0 0.08 0.26
SBUX 150410C00101000 C 04/10/15 101.0 0.04 0.23
SBUX 150410C00102000 C 04/10/15 102.0 0.03 0.08
SBUX 150410C00103000 C 04/10/15 103.0 0.00 0.17
SBUX 150410C00104000 C 04/10/15 104.0 0.00 0.16
SBUX 150410C00105000 C 04/10/15 105.0 0.00 0.09
SBUX 150410C00106000 C 04/10/15 106.0 0.00 0.14
SBUX 150410C00107000 C 04/10/15 107.0 0.00 0.14
SBUX 150410C00108000 C 04/10/15 108.0 0.00 0.13
SBUX 150410C00110000 C 04/10/15 110.0 0.00 0.14
SBUX 150410P00079000 P 04/10/15 79.0 0.00 0.20
SBUX 150410P00080000 P 04/10/15 80.0 0.00 0.20
SBUX 150410P00081000 P 04/10/15 81.0 0.00 0.20
SBUX 150410P00082000 P 04/10/15 82.0 0.00 0.20
SBUX 150410P00083000 P 04/10/15 83.0 0.01 0.20
SBUX 150410P00083500 P 04/10/15 83.5 0.00 0.21
SBUX 150410P00084000 P 04/10/15 84.0 0.00 0.21
SBUX 150410P00084500 P 04/10/15 84.5 0.00 0.22
SBUX 150410P00085000 P 04/10/15 85.0 0.02 0.11
SBUX 150410P00085500 P 04/10/15 85.5 0.01 0.23
SBUX 150410P00086000 P 04/10/15 86.0 0.01 0.23
SBUX 150410P00086500 P 04/10/15 86.5 0.01 0.24
SBUX 150410P00087000 P 04/10/15 87.0 0.02 0.25
SBUX 150410P00087500 P 04/10/15 87.5 0.03 0.18
SBUX 150410P00088000 P 04/10/15 88.0 0.09 0.14
SBUX 150410P00088500 P 04/10/15 88.5 0.06 0.29
SBUX 150410P00089000 P 04/10/15 89.0 0.08 0.31
SBUX 150410P00089500 P 04/10/15 89.5 0.10 0.34
SBUX 150410P00090000 P 04/10/15 90.0 0.13 0.37
SBUX 150410P00090500 P 04/10/15 90.5 0.16 0.34
SBUX 150410P00091000 P 04/10/15 91.0 0.20 0.38
SBUX 150410P00091500 P 04/10/15 91.5 0.31 0.35
SBUX 150410P00092000 P 04/10/15 92.0 0.38 0.42
SBUX 150410P00092500 P 04/10/15 92.5 0.47 0.50
SBUX 150410P00093000 P 04/10/15 93.0 0.57 0.61
SBUX 150410P00093500 P 04/10/15 93.5 0.70 0.75
SBUX 150410P00094000 P 04/10/15 94.0 0.86 0.90
SBUX 150410P00094500 P 04/10/15 94.5 1.04 1.10
SBUX 150410P00095000 P 04/10/15 95.0 1.25 1.34
SBUX 150410P00095500 P 04/10/15 95.5 1.51 1.58
SBUX 150410P00096000 P 04/10/15 96.0 1.78 1.88
SBUX 150410P00096500 P 04/10/15 96.5 2.10 2.20
SBUX 150410P00097000 P 04/10/15 97.0 2.25 2.55
SBUX 150410P00097500 P 04/10/15 97.5 2.82 2.92
SBUX 150410P00098000 P 04/10/15 98.0 2.90 3.40
SBUX 150410P00098500 P 04/10/15 98.5 3.50 3.80
SBUX 150410P00099000 P 04/10/15 99.0 3.30 4.50
SBUX 150410P00099500 P 04/10/15 99.5 3.70 4.95
SBUX 150410P00100000 P 04/10/15 100.0 4.15 5.40
SBUX 150410P00101000 P 04/10/15 101.0 5.00 6.35
SBUX 150410P00102000 P 04/10/15 102.0 6.00 7.35
SBUX 150410P00103000 P 04/10/15 103.0 6.90 8.35
SBUX 150410P00104000 P 04/10/15 104.0 8.00 9.30
SBUX 150410P00105000 P 04/10/15 105.0 8.25 10.30
SBUX 150410P00106000 P 04/10/15 106.0 9.35 11.40
SBUX 150410P00107000 P 04/10/15 107.0 9.75 12.50
SBUX 150410P00108000 P 04/10/15 108.0 10.75 13.35
SBUX 150410P00110000 P 04/10/15 110.0 13.25 16.55
SBUX 150417C00040000 C 04/17/15 40.0 53.40 55.55
SBUX 150417C00045000 C 04/17/15 45.0 48.60 51.80
SBUX 150417C00050000 C 04/17/15 50.0 43.40 45.65
SBUX 150417C00055000 C 04/17/15 55.0 38.40 40.55
SBUX 150417C00060000 C 04/17/15 60.0 33.80 35.85
SBUX 150417C00065000 C 04/17/15 65.0 28.85 31.75
SBUX 150417C00066000 C 04/17/15 66.0 27.45 29.50
SBUX 150417C00067000 C 04/17/15 67.0 26.55 29.85
SBUX 150417C00067500 C 04/17/15 67.5 26.40 29.30
SBUX 150417C00068000 C 04/17/15 68.0 25.55 28.85
SBUX 150417C00069000 C 04/17/15 69.0 24.40 26.50
SBUX 150417C00070000 C 04/17/15 70.0 23.85 25.80
SBUX 150417C00070500 C 04/17/15 70.5 23.45 26.25
SBUX 150417C00071000 C 04/17/15 71.0 22.95 25.75
SBUX 150417C00071500 C 04/17/15 71.5 22.35 24.00
SBUX 150417C00072000 C 04/17/15 72.0 21.85 23.50
SBUX 150417C00072500 C 04/17/15 72.5 21.35 23.30
SBUX 150417C00073000 C 04/17/15 73.0 20.85 22.50
SBUX 150417C00073500 C 04/17/15 73.5 20.35 23.20
SBUX 150417C00074000 C 04/17/15 74.0 20.20 22.75
SBUX 150417C00074500 C 04/17/15 74.5 19.90 21.75
SBUX 150417C00075000 C 04/17/15 75.0 19.70 20.75
SBUX 150417C00075500 C 04/17/15 75.5 18.90 20.70
SBUX 150417C00076000 C 04/17/15 76.0 18.45 20.20
SBUX 150417C00076500 C 04/17/15 76.5 17.90 19.70
SBUX 150417C00077000 C 04/17/15 77.0 17.40 19.25
SBUX 150417C00077500 C 04/17/15 77.5 17.25 18.25
SBUX 150417C00078000 C 04/17/15 78.0 16.40 18.20
SBUX 150417C00078500 C 04/17/15 78.5 15.90 17.75
SBUX 150417C00079000 C 04/17/15 79.0 15.70 16.70
SBUX 150417C00079500 C 04/17/15 79.5 14.90 16.75
SBUX 150417C00080000 C 04/17/15 80.0 14.95 15.50
SBUX 150417C00080500 C 04/17/15 80.5 14.15 15.20
SBUX 150417C00081000 C 04/17/15 81.0 13.65 14.55
SBUX 150417C00081500 C 04/17/15 81.5 13.20 14.05
SBUX 150417C00082000 C 04/17/15 82.0 12.70 13.55
SBUX 150417C00082500 C 04/17/15 82.5 12.25 13.20
SBUX 150417C00083000 C 04/17/15 83.0 11.80 12.70
SBUX 150417C00083500 C 04/17/15 83.5 11.15 12.05
SBUX 150417C00084000 C 04/17/15 84.0 10.75 11.55
SBUX 150417C00084500 C 04/17/15 84.5 10.25 11.00
SBUX 150417C00085000 C 04/17/15 85.0 10.05 10.65
SBUX 150417C00085500 C 04/17/15 85.5 9.30 10.00
SBUX 150417C00086000 C 04/17/15 86.0 8.85 9.50
SBUX 150417C00086500 C 04/17/15 86.5 8.35 9.00
SBUX 150417C00087000 C 04/17/15 87.0 8.10 8.65
SBUX 150417C00087500 C 04/17/15 87.5 7.65 8.30
SBUX 150417C00088000 C 04/17/15 88.0 7.15 7.60
SBUX 150417C00088500 C 04/17/15 88.5 6.60 7.05
SBUX 150417C00089000 C 04/17/15 89.0 6.10 6.50
SBUX 150417C00089500 C 04/17/15 89.5 5.80 6.00
SBUX 150417C00090000 C 04/17/15 90.0 5.35 5.70
SBUX 150417C00090500 C 04/17/15 90.5 4.90 5.05
SBUX 150417C00091000 C 04/17/15 91.0 4.45 4.60
SBUX 150417C00091500 C 04/17/15 91.5 4.05 4.30
SBUX 150417C00092000 C 04/17/15 92.0 3.65 3.90
SBUX 150417C00092500 C 04/17/15 92.5 3.25 3.50
SBUX 150417C00093000 C 04/17/15 93.0 2.91 3.10
SBUX 150417C00093500 C 04/17/15 93.5 2.54 2.64
SBUX 150417C00094000 C 04/17/15 94.0 2.25 2.31
SBUX 150417C00094500 C 04/17/15 94.5 1.93 2.03
SBUX 150417C00095000 C 04/17/15 95.0 1.67 1.72
SBUX 150417C00095500 C 04/17/15 95.5 1.42 1.47
SBUX 150417C00096000 C 04/17/15 96.0 1.18 1.25
SBUX 150417C00096500 C 04/17/15 96.5 1.00 1.04
SBUX 150417C00097000 C 04/17/15 97.0 0.83 0.87
SBUX 150417C00097500 C 04/17/15 97.5 0.68 0.72
SBUX 150417C00098000 C 04/17/15 98.0 0.55 0.59
SBUX 150417C00098500 C 04/17/15 98.5 0.45 0.49
SBUX 150417C00099000 C 04/17/15 99.0 0.35 0.39
SBUX 150417C00099500 C 04/17/15 99.5 0.29 0.33
SBUX 150417C00100000 C 04/17/15 100.0 0.23 0.26
SBUX 150417C00101000 C 04/17/15 101.0 0.15 0.18
SBUX 150417C00102000 C 04/17/15 102.0 0.11 0.13
SBUX 150417C00103000 C 04/17/15 103.0 0.07 0.12
SBUX 150417C00104000 C 04/17/15 104.0 0.04 0.09
SBUX 150417C00105000 C 04/17/15 105.0 0.03 0.07
SBUX 150417C00106000 C 04/17/15 106.0 0.01 0.06
SBUX 150417C00107000 C 04/17/15 107.0 0.01 0.05
SBUX 150417C00108000 C 04/17/15 108.0 0.00 0.04
SBUX 150417C00110000 C 04/17/15 110.0 0.00 0.04
SBUX 150417C00115000 C 04/17/15 115.0 0.00 0.03
SBUX 150417P00040000 P 04/17/15 40.0 0.00 0.02
SBUX 150417P00045000 P 04/17/15 45.0 0.00 0.02
SBUX 150417P00050000 P 04/17/15 50.0 0.00 0.02
SBUX 150417P00055000 P 04/17/15 55.0 0.00 0.02
SBUX 150417P00060000 P 04/17/15 60.0 0.00 0.02
SBUX 150417P00065000 P 04/17/15 65.0 0.00 0.02
SBUX 150417P00066000 P 04/17/15 66.0 0.00 0.02
SBUX 150417P00067000 P 04/17/15 67.0 0.00 0.02
SBUX 150417P00067500 P 04/17/15 67.5 0.00 0.03
SBUX 150417P00068000 P 04/17/15 68.0 0.00 0.03
SBUX 150417P00069000 P 04/17/15 69.0 0.00 0.03
SBUX 150417P00070000 P 04/17/15 70.0 0.00 0.03
SBUX 150417P00070500 P 04/17/15 70.5 0.00 0.03
SBUX 150417P00071000 P 04/17/15 71.0 0.00 0.03
SBUX 150417P00071500 P 04/17/15 71.5 0.00 0.03
SBUX 150417P00072000 P 04/17/15 72.0 0.00 0.03
SBUX 150417P00072500 P 04/17/15 72.5 0.00 0.03
SBUX 150417P00073000 P 04/17/15 73.0 0.00 0.03
SBUX 150417P00073500 P 04/17/15 73.5 0.00 0.03
SBUX 150417P00074000 P 04/17/15 74.0 0.00 0.04
SBUX 150417P00074500 P 04/17/15 74.5 0.00 0.04
SBUX 150417P00075000 P 04/17/15 75.0 0.00 0.03
SBUX 150417P00075500 P 04/17/15 75.5 0.00 0.04
SBUX 150417P00076000 P 04/17/15 76.0 0.00 0.04
SBUX 150417P00076500 P 04/17/15 76.5 0.00 0.04
SBUX 150417P00077000 P 04/17/15 77.0 0.00 0.05
SBUX 150417P00077500 P 04/17/15 77.5 0.01 0.05
SBUX 150417P00078000 P 04/17/15 78.0 0.00 0.05
SBUX 150417P00078500 P 04/17/15 78.5 0.01 0.05
SBUX 150417P00079000 P 04/17/15 79.0 0.01 0.05
SBUX 150417P00079500 P 04/17/15 79.5 0.01 0.06
SBUX 150417P00080000 P 04/17/15 80.0 0.02 0.06
SBUX 150417P00080500 P 04/17/15 80.5 0.02 0.06
SBUX 150417P00081000 P 04/17/15 81.0 0.02 0.07
SBUX 150417P00081500 P 04/17/15 81.5 0.02 0.07
SBUX 150417P00082000 P 04/17/15 82.0 0.03 0.07
SBUX 150417P00082500 P 04/17/15 82.5 0.03 0.08
SBUX 150417P00083000 P 04/17/15 83.0 0.03 0.08
SBUX 150417P00083500 P 04/17/15 83.5 0.04 0.08
SBUX 150417P00084000 P 04/17/15 84.0 0.04 0.09
SBUX 150417P00084500 P 04/17/15 84.5 0.06 0.09
SBUX 150417P00085000 P 04/17/15 85.0 0.06 0.10
SBUX 150417P00085500 P 04/17/15 85.5 0.08 0.11
SBUX 150417P00086000 P 04/17/15 86.0 0.08 0.13
SBUX 150417P00086500 P 04/17/15 86.5 0.11 0.13
SBUX 150417P00087000 P 04/17/15 87.0 0.12 0.15
SBUX 150417P00087500 P 04/17/15 87.5 0.14 0.17
SBUX 150417P00088000 P 04/17/15 88.0 0.15 0.21
SBUX 150417P00088500 P 04/17/15 88.5 0.19 0.23
SBUX 150417P00089000 P 04/17/15 89.0 0.23 0.26
SBUX 150417P00089500 P 04/17/15 89.5 0.27 0.30
SBUX 150417P00090000 P 04/17/15 90.0 0.32 0.36
SBUX 150417P00090500 P 04/17/15 90.5 0.38 0.40
SBUX 150417P00091000 P 04/17/15 91.0 0.44 0.48
SBUX 150417P00091500 P 04/17/15 91.5 0.53 0.56
SBUX 150417P00092000 P 04/17/15 92.0 0.62 0.66
SBUX 150417P00092500 P 04/17/15 92.5 0.73 0.77
SBUX 150417P00093000 P 04/17/15 93.0 0.86 0.90
SBUX 150417P00093500 P 04/17/15 93.5 1.01 1.04
SBUX 150417P00094000 P 04/17/15 94.0 1.18 1.22
SBUX 150417P00094500 P 04/17/15 94.5 1.37 1.42
SBUX 150417P00095000 P 04/17/15 95.0 1.59 1.64
SBUX 150417P00095500 P 04/17/15 95.5 1.84 1.90
SBUX 150417P00096000 P 04/17/15 96.0 2.11 2.18
SBUX 150417P00096500 P 04/17/15 96.5 2.41 2.47
SBUX 150417P00097000 P 04/17/15 97.0 2.70 2.81
SBUX 150417P00097500 P 04/17/15 97.5 3.05 3.20
SBUX 150417P00098000 P 04/17/15 98.0 3.35 3.60
SBUX 150417P00098500 P 04/17/15 98.5 3.80 4.00
SBUX 150417P00099000 P 04/17/15 99.0 4.15 4.40
SBUX 150417P00099500 P 04/17/15 99.5 4.60 4.80
SBUX 150417P00100000 P 04/17/15 100.0 5.10 5.25
SBUX 150417P00101000 P 04/17/15 101.0 5.20 6.20
SBUX 150417P00102000 P 04/17/15 102.0 6.10 7.15
SBUX 150417P00103000 P 04/17/15 103.0 7.05 8.35
SBUX 150417P00104000 P 04/17/15 104.0 8.00 9.35
SBUX 150417P00105000 P 04/17/15 105.0 8.95 10.45
SBUX 150417P00106000 P 04/17/15 106.0 9.95 11.55
SBUX 150417P00107000 P 04/17/15 107.0 9.85 12.55
SBUX 150417P00108000 P 04/17/15 108.0 11.00 14.05
SBUX 150417P00110000 P 04/17/15 110.0 12.75 15.90
SBUX 150417P00115000 P 04/17/15 115.0 18.25 21.55
SBUX 150424C00079000 C 04/24/15 79.0 15.50 16.95
SBUX 150424C00080000 C 04/24/15 80.0 14.50 16.00
SBUX 150424C00081000 C 04/24/15 81.0 13.55 16.20
SBUX 150424C00082000 C 04/24/15 82.0 12.55 13.90
SBUX 150424C00083000 C 04/24/15 83.0 11.60 12.95
SBUX 150424C00083500 C 04/24/15 83.5 11.10 12.50
SBUX 150424C00084000 C 04/24/15 84.0 10.65 12.45
SBUX 150424C00084500 C 04/24/15 84.5 10.15 11.55
SBUX 150424C00085000 C 04/24/15 85.0 10.00 11.35
SBUX 150424C00085500 C 04/24/15 85.5 9.55 10.60
SBUX 150424C00086000 C 04/24/15 86.0 9.10 10.10
SBUX 150424C00086500 C 04/24/15 86.5 8.65 10.00
SBUX 150424C00087000 C 04/24/15 87.0 8.20 9.50
SBUX 150424C00087500 C 04/24/15 87.5 7.75 9.10
SBUX 150424C00088000 C 04/24/15 88.0 7.30 8.65
SBUX 150424C00088500 C 04/24/15 88.5 7.15 7.45
SBUX 150424C00089000 C 04/24/15 89.0 6.70 7.00
SBUX 150424C00089500 C 04/24/15 89.5 6.30 6.60
SBUX 150424C00090000 C 04/24/15 90.0 5.90 6.20
SBUX 150424C00090500 C 04/24/15 90.5 5.55 5.80
SBUX 150424C00091000 C 04/24/15 91.0 5.15 5.40
SBUX 150424C00091500 C 04/24/15 91.5 4.80 5.05
SBUX 150424C00092000 C 04/24/15 92.0 4.40 4.60
SBUX 150424C00092500 C 04/24/15 92.5 4.10 4.35
SBUX 150424C00093000 C 04/24/15 93.0 3.75 4.00
SBUX 150424C00093500 C 04/24/15 93.5 3.45 3.65
SBUX 150424C00094000 C 04/24/15 94.0 3.15 3.35
SBUX 150424C00094500 C 04/24/15 94.5 2.87 3.05
SBUX 150424C00095000 C 04/24/15 95.0 2.60 2.70
SBUX 150424C00095500 C 04/24/15 95.5 2.35 2.44
SBUX 150424C00096000 C 04/24/15 96.0 2.12 2.20
SBUX 150424C00096500 C 04/24/15 96.5 1.90 1.98
SBUX 150424C00097000 C 04/24/15 97.0 1.69 1.79
SBUX 150424C00097500 C 04/24/15 97.5 1.50 1.59
SBUX 150424C00098000 C 04/24/15 98.0 1.34 1.42
SBUX 150424C00098500 C 04/24/15 98.5 1.19 1.25
SBUX 150424C00099000 C 04/24/15 99.0 1.04 1.11
SBUX 150424C00099500 C 04/24/15 99.5 0.91 0.99
SBUX 150424C00100000 C 04/24/15 100.0 0.81 0.86
SBUX 150424C00101000 C 04/24/15 101.0 0.61 0.67
SBUX 150424C00102000 C 04/24/15 102.0 0.48 0.50
SBUX 150424C00103000 C 04/24/15 103.0 0.35 0.40
SBUX 150424C00104000 C 04/24/15 104.0 0.27 0.38
SBUX 150424C00105000 C 04/24/15 105.0 0.20 0.31
SBUX 150424C00106000 C 04/24/15 106.0 0.15 0.23
SBUX 150424C00107000 C 04/24/15 107.0 0.11 0.20
SBUX 150424C00108000 C 04/24/15 108.0 0.08 0.15
SBUX 150424C00110000 C 04/24/15 110.0 0.04 0.11
SBUX 150424P00079000 P 04/24/15 79.0 0.06 0.15
SBUX 150424P00080000 P 04/24/15 80.0 0.08 0.17
SBUX 150424P00081000 P 04/24/15 81.0 0.10 0.20
SBUX 150424P00082000 P 04/24/15 82.0 0.13 0.23
SBUX 150424P00083000 P 04/24/15 83.0 0.17 0.26
SBUX 150424P00083500 P 04/24/15 83.5 0.19 0.29
SBUX 150424P00084000 P 04/24/15 84.0 0.21 0.31
SBUX 150424P00084500 P 04/24/15 84.5 0.23 0.34
SBUX 150424P00085000 P 04/24/15 85.0 0.30 0.34
SBUX 150424P00085500 P 04/24/15 85.5 0.29 0.43
SBUX 150424P00086000 P 04/24/15 86.0 0.32 0.46
SBUX 150424P00086500 P 04/24/15 86.5 0.36 0.50
SBUX 150424P00087000 P 04/24/15 87.0 0.41 0.55
SBUX 150424P00087500 P 04/24/15 87.5 0.46 0.60
SBUX 150424P00088000 P 04/24/15 88.0 0.53 0.66
SBUX 150424P00088500 P 04/24/15 88.5 0.66 0.70
SBUX 150424P00089000 P 04/24/15 89.0 0.69 0.80
SBUX 150424P00089500 P 04/24/15 89.5 0.82 0.86
SBUX 150424P00090000 P 04/24/15 90.0 0.92 0.96
SBUX 150424P00090500 P 04/24/15 90.5 1.02 1.07
SBUX 150424P00091000 P 04/24/15 91.0 1.13 1.19
SBUX 150424P00091500 P 04/24/15 91.5 1.25 1.32
SBUX 150424P00092000 P 04/24/15 92.0 1.40 1.45
SBUX 150424P00092500 P 04/24/15 92.5 1.55 1.61
SBUX 150424P00093000 P 04/24/15 93.0 1.71 1.79
SBUX 150424P00093500 P 04/24/15 93.5 1.89 1.97
SBUX 150424P00094000 P 04/24/15 94.0 2.09 2.16
SBUX 150424P00094500 P 04/24/15 94.5 2.30 2.38
SBUX 150424P00095000 P 04/24/15 95.0 2.53 2.61
SBUX 150424P00095500 P 04/24/15 95.5 2.77 2.85
SBUX 150424P00096000 P 04/24/15 96.0 3.00 3.15
SBUX 150424P00096500 P 04/24/15 96.5 3.20 3.45
SBUX 150424P00097000 P 04/24/15 97.0 3.50 3.75
SBUX 150424P00097500 P 04/24/15 97.5 3.80 4.05
SBUX 150424P00098000 P 04/24/15 98.0 4.15 4.40
SBUX 150424P00098500 P 04/24/15 98.5 4.50 4.75
SBUX 150424P00099000 P 04/24/15 99.0 4.85 5.10
SBUX 150424P00099500 P 04/24/15 99.5 5.20 5.50
SBUX 150424P00100000 P 04/24/15 100.0 5.60 5.85
SBUX 150424P00101000 P 04/24/15 101.0 6.40 6.65
SBUX 150424P00102000 P 04/24/15 102.0 7.25 7.50
SBUX 150424P00103000 P 04/24/15 103.0 7.40 8.70
SBUX 150424P00104000 P 04/24/15 104.0 8.25 9.65
SBUX 150424P00105000 P 04/24/15 105.0 9.10 10.55
SBUX 150424P00106000 P 04/24/15 106.0 9.10 11.85
SBUX 150424P00107000 P 04/24/15 107.0 10.95 12.80
SBUX 150424P00108000 P 04/24/15 108.0 10.80 13.75
SBUX 150424P00110000 P 04/24/15 110.0 13.70 16.40
SBUX 150501C00079000 C 05/01/15 79.0 15.55 17.90
SBUX 150501C00080000 C 05/01/15 80.0 14.55 16.35
SBUX 150501C00081000 C 05/01/15 81.0 13.60 15.30
SBUX 150501C00082000 C 05/01/15 82.0 12.60 14.00
SBUX 150501C00083000 C 05/01/15 83.0 11.65 13.05
SBUX 150501C00083500 C 05/01/15 83.5 11.20 12.55
SBUX 150501C00084000 C 05/01/15 84.0 10.70 12.05
SBUX 150501C00084500 C 05/01/15 84.5 10.25 12.05
SBUX 150501C00085000 C 05/01/15 85.0 10.05 11.65
SBUX 150501C00085500 C 05/01/15 85.5 9.65 10.55
SBUX 150501C00086000 C 05/01/15 86.0 9.20 10.05
SBUX 150501C00086500 C 05/01/15 86.5 8.75 10.15
SBUX 150501C00087000 C 05/01/15 87.0 8.30 9.70
SBUX 150501C00087500 C 05/01/15 87.5 7.85 9.25
SBUX 150501C00088000 C 05/01/15 88.0 7.50 8.35
SBUX 150501C00088500 C 05/01/15 88.5 7.30 7.60
SBUX 150501C00089000 C 05/01/15 89.0 6.85 7.20
SBUX 150501C00089500 C 05/01/15 89.5 6.45 6.75
SBUX 150501C00090000 C 05/01/15 90.0 6.10 6.35
SBUX 150501C00090500 C 05/01/15 90.5 5.70 6.00
SBUX 150501C00091000 C 05/01/15 91.0 5.30 5.60
SBUX 150501C00091500 C 05/01/15 91.5 4.95 5.25
SBUX 150501C00092000 C 05/01/15 92.0 4.60 4.85
SBUX 150501C00092500 C 05/01/15 92.5 4.25 4.55
SBUX 150501C00093000 C 05/01/15 93.0 3.95 4.20
SBUX 150501C00093500 C 05/01/15 93.5 3.60 3.85
SBUX 150501C00094000 C 05/01/15 94.0 3.35 3.55
SBUX 150501C00094500 C 05/01/15 94.5 3.05 3.25
SBUX 150501C00095000 C 05/01/15 95.0 2.80 2.89
SBUX 150501C00095500 C 05/01/15 95.5 2.55 2.64
SBUX 150501C00096000 C 05/01/15 96.0 2.31 2.40
SBUX 150501C00096500 C 05/01/15 96.5 2.09 2.20
SBUX 150501C00097000 C 05/01/15 97.0 1.89 1.97
SBUX 150501C00097500 C 05/01/15 97.5 1.70 1.78
SBUX 150501C00098000 C 05/01/15 98.0 1.52 1.59
SBUX 150501C00098500 C 05/01/15 98.5 1.36 1.43
SBUX 150501C00099000 C 05/01/15 99.0 1.21 1.29
SBUX 150501C00099500 C 05/01/15 99.5 1.07 1.14
SBUX 150501C00100000 C 05/01/15 100.0 0.95 1.02
SBUX 150501C00101000 C 05/01/15 101.0 0.75 0.81
SBUX 150501C00102000 C 05/01/15 102.0 0.58 0.72
SBUX 150501C00103000 C 05/01/15 103.0 0.45 0.51
SBUX 150501C00104000 C 05/01/15 104.0 0.33 0.49
SBUX 150501C00105000 C 05/01/15 105.0 0.26 0.38
SBUX 150501C00106000 C 05/01/15 106.0 0.19 0.30
SBUX 150501C00107000 C 05/01/15 107.0 0.14 0.25
SBUX 150501C00110000 C 05/01/15 110.0 0.06 0.14
SBUX 150501P00079000 P 05/01/15 79.0 0.08 0.18
SBUX 150501P00080000 P 05/01/15 80.0 0.11 0.21
SBUX 150501P00081000 P 05/01/15 81.0 0.14 0.24
SBUX 150501P00082000 P 05/01/15 82.0 0.17 0.28
SBUX 150501P00083000 P 05/01/15 83.0 0.22 0.32
SBUX 150501P00083500 P 05/01/15 83.5 0.24 0.35
SBUX 150501P00084000 P 05/01/15 84.0 0.26 0.38
SBUX 150501P00084500 P 05/01/15 84.5 0.31 0.41
SBUX 150501P00085000 P 05/01/15 85.0 0.36 0.46
SBUX 150501P00085500 P 05/01/15 85.5 0.36 0.50
SBUX 150501P00086000 P 05/01/15 86.0 0.41 0.54
SBUX 150501P00086500 P 05/01/15 86.5 0.45 0.59
SBUX 150501P00087000 P 05/01/15 87.0 0.49 0.65
SBUX 150501P00087500 P 05/01/15 87.5 0.57 0.71
SBUX 150501P00088000 P 05/01/15 88.0 0.63 0.78
SBUX 150501P00088500 P 05/01/15 88.5 0.77 0.82
SBUX 150501P00089000 P 05/01/15 89.0 0.85 0.91
SBUX 150501P00089500 P 05/01/15 89.5 0.94 1.00
SBUX 150501P00090000 P 05/01/15 90.0 1.05 1.11
SBUX 150501P00090500 P 05/01/15 90.5 1.16 1.22
SBUX 150501P00091000 P 05/01/15 91.0 1.28 1.34
SBUX 150501P00091500 P 05/01/15 91.5 1.41 1.48
SBUX 150501P00092000 P 05/01/15 92.0 1.56 1.62
SBUX 150501P00092500 P 05/01/15 92.5 1.72 1.78
SBUX 150501P00093000 P 05/01/15 93.0 1.89 1.96
SBUX 150501P00093500 P 05/01/15 93.5 2.07 2.15
SBUX 150501P00094000 P 05/01/15 94.0 2.27 2.35
SBUX 150501P00094500 P 05/01/15 94.5 2.48 2.56
SBUX 150501P00095000 P 05/01/15 95.0 2.71 2.80
SBUX 150501P00095500 P 05/01/15 95.5 2.95 3.05
SBUX 150501P00096000 P 05/01/15 96.0 3.20 3.35
SBUX 150501P00096500 P 05/01/15 96.5 3.40 3.60
SBUX 150501P00097000 P 05/01/15 97.0 3.70 3.90
SBUX 150501P00097500 P 05/01/15 97.5 4.00 4.25
SBUX 150501P00098000 P 05/01/15 98.0 4.30 4.55
SBUX 150501P00098500 P 05/01/15 98.5 4.65 4.90
SBUX 150501P00099000 P 05/01/15 99.0 5.00 5.25
SBUX 150501P00099500 P 05/01/15 99.5 5.35 5.60
SBUX 150501P00100000 P 05/01/15 100.0 5.75 6.00
SBUX 150501P00101000 P 05/01/15 101.0 6.50 6.80
SBUX 150501P00102000 P 05/01/15 102.0 7.35 7.60
SBUX 150501P00103000 P 05/01/15 103.0 7.45 8.80
SBUX 150501P00104000 P 05/01/15 104.0 8.35 9.70
SBUX 150501P00105000 P 05/01/15 105.0 9.25 10.65
SBUX 150501P00106000 P 05/01/15 106.0 9.00 11.85
SBUX 150501P00107000 P 05/01/15 107.0 9.90 12.80
SBUX 150501P00110000 P 05/01/15 110.0 13.30 16.10
SBUX 150508C00084000 C 05/08/15 84.0 10.75 12.60
SBUX 150508C00085000 C 05/08/15 85.0 10.20 11.65
SBUX 150508C00085500 C 05/08/15 85.5 9.65 10.55
SBUX 150508C00086000 C 05/08/15 86.0 9.20 10.10
SBUX 150508C00086500 C 05/08/15 86.5 8.20 10.15
SBUX 150508C00087000 C 05/08/15 87.0 8.35 9.10
SBUX 150508C00087500 C 05/08/15 87.5 7.95 8.60
SBUX 150508C00088000 C 05/08/15 88.0 7.75 8.10
SBUX 150508C00088500 C 05/08/15 88.5 7.35 7.65
SBUX 150508C00089000 C 05/08/15 89.0 6.95 7.25
SBUX 150508C00089500 C 05/08/15 89.5 6.55 6.85
SBUX 150508C00090000 C 05/08/15 90.0 6.15 6.45
SBUX 150508C00090500 C 05/08/15 90.5 5.75 6.05
SBUX 150508C00091000 C 05/08/15 91.0 5.40 5.70
SBUX 150508C00091500 C 05/08/15 91.5 5.05 5.35
SBUX 150508C00092000 C 05/08/15 92.0 4.70 5.00
SBUX 150508C00092500 C 05/08/15 92.5 4.35 4.65
SBUX 150508C00093000 C 05/08/15 93.0 4.05 4.30
SBUX 150508C00093500 C 05/08/15 93.5 3.75 4.00
SBUX 150508C00094000 C 05/08/15 94.0 3.45 3.70
SBUX 150508C00094500 C 05/08/15 94.5 3.15 3.45
SBUX 150508C00095000 C 05/08/15 95.0 2.91 3.05
SBUX 150508C00095500 C 05/08/15 95.5 2.67 2.76
SBUX 150508C00096000 C 05/08/15 96.0 2.42 2.55
SBUX 150508C00096500 C 05/08/15 96.5 2.21 2.31
SBUX 150508C00097000 C 05/08/15 97.0 2.01 2.10
SBUX 150508C00097500 C 05/08/15 97.5 1.81 1.97
SBUX 150508C00098000 C 05/08/15 98.0 1.63 1.72
SBUX 150508C00098500 C 05/08/15 98.5 1.48 1.61
SBUX 150508C00099000 C 05/08/15 99.0 1.34 1.42
SBUX 150508C00099500 C 05/08/15 99.5 1.20 1.26
SBUX 150508C00100000 C 05/08/15 100.0 1.08 1.14
SBUX 150508C00101000 C 05/08/15 101.0 0.85 0.98
SBUX 150508C00102000 C 05/08/15 102.0 0.67 0.85
SBUX 150508C00103000 C 05/08/15 103.0 0.52 0.69
SBUX 150508C00104000 C 05/08/15 104.0 0.40 0.57
SBUX 150508C00105000 C 05/08/15 105.0 0.31 0.47
SBUX 150508C00106000 C 05/08/15 106.0 0.24 0.37
SBUX 150508C00107000 C 05/08/15 107.0 0.18 0.29
SBUX 150508C00108000 C 05/08/15 108.0 0.14 0.24
SBUX 150508C00110000 C 05/08/15 110.0 0.08 0.15
SBUX 150508P00084000 P 05/08/15 84.0 0.33 0.49
SBUX 150508P00085000 P 05/08/15 85.0 0.41 0.57
SBUX 150508P00085500 P 05/08/15 85.5 0.46 0.62
SBUX 150508P00086000 P 05/08/15 86.0 0.51 0.68
SBUX 150508P00086500 P 05/08/15 86.5 0.57 0.74
SBUX 150508P00087000 P 05/08/15 87.0 0.63 0.80
SBUX 150508P00087500 P 05/08/15 87.5 0.70 0.84
SBUX 150508P00088000 P 05/08/15 88.0 0.78 0.90
SBUX 150508P00088500 P 05/08/15 88.5 0.88 0.99
SBUX 150508P00089000 P 05/08/15 89.0 0.97 1.09
SBUX 150508P00089500 P 05/08/15 89.5 1.09 1.18
SBUX 150508P00090000 P 05/08/15 90.0 1.18 1.30
SBUX 150508P00090500 P 05/08/15 90.5 1.34 1.42
SBUX 150508P00091000 P 05/08/15 91.0 1.46 1.55
SBUX 150508P00091500 P 05/08/15 91.5 1.55 1.72
SBUX 150508P00092000 P 05/08/15 92.0 1.77 1.85
SBUX 150508P00092500 P 05/08/15 92.5 1.94 2.03
SBUX 150508P00093000 P 05/08/15 93.0 2.12 2.22
SBUX 150508P00093500 P 05/08/15 93.5 2.32 2.42
SBUX 150508P00094000 P 05/08/15 94.0 2.51 2.63
SBUX 150508P00094500 P 05/08/15 94.5 2.74 2.87
SBUX 150508P00095000 P 05/08/15 95.0 3.00 3.10
SBUX 150508P00095500 P 05/08/15 95.5 3.25 3.35
SBUX 150508P00096000 P 05/08/15 96.0 3.45 3.65
SBUX 150508P00096500 P 05/08/15 96.5 3.75 3.95
SBUX 150508P00097000 P 05/08/15 97.0 4.00 4.25
SBUX 150508P00097500 P 05/08/15 97.5 4.35 4.55
SBUX 150508P00098000 P 05/08/15 98.0 4.65 4.90
SBUX 150508P00098500 P 05/08/15 98.5 5.00 5.25
SBUX 150508P00099000 P 05/08/15 99.0 5.35 5.60
SBUX 150508P00099500 P 05/08/15 99.5 5.70 5.95
SBUX 150508P00100000 P 05/08/15 100.0 6.15 6.35
SBUX 150508P00101000 P 05/08/15 101.0 6.85 7.10
SBUX 150508P00102000 P 05/08/15 102.0 7.70 7.95
SBUX 150508P00103000 P 05/08/15 103.0 7.80 9.15
SBUX 150508P00104000 P 05/08/15 104.0 7.55 10.10
SBUX 150508P00105000 P 05/08/15 105.0 8.75 11.00
SBUX 150508P00106000 P 05/08/15 106.0 9.25 12.20
SBUX 150508P00107000 P 05/08/15 107.0 10.20 13.15
SBUX 150508P00108000 P 05/08/15 108.0 11.15 14.10
SBUX 150508P00110000 P 05/08/15 110.0 13.45 16.95
SBUX 150515C00050000 C 05/15/15 50.0 43.55 47.15
SBUX 150515C00055000 C 05/15/15 55.0 38.85 42.00
SBUX 150515C00060000 C 05/15/15 60.0 33.85 37.00
SBUX 150515C00065000 C 05/15/15 65.0 29.20 31.45
SBUX 150515C00070000 C 05/15/15 70.0 24.25 26.25
SBUX 150515C00075000 C 05/15/15 75.0 19.50 21.20
SBUX 150515C00080000 C 05/15/15 80.0 14.60 16.30
SBUX 150515C00085000 C 05/15/15 85.0 10.05 11.60
SBUX 150515C00087500 C 05/15/15 87.5 8.30 8.60
SBUX 150515C00090000 C 05/15/15 90.0 6.30 6.55
SBUX 150515C00092500 C 05/15/15 92.5 4.55 4.75
SBUX 150515C00095000 C 05/15/15 95.0 3.10 3.25
SBUX 150515C00097500 C 05/15/15 97.5 2.00 2.05
SBUX 150515C00100000 C 05/15/15 100.0 1.21 1.26
SBUX 150515C00105000 C 05/15/15 105.0 0.39 0.43
SBUX 150515C00110000 C 05/15/15 110.0 0.13 0.16
SBUX 150515C00115000 C 05/15/15 115.0 0.04 0.10
SBUX 150515C00120000 C 05/15/15 120.0 0.01 0.05
SBUX 150515C00125000 C 05/15/15 125.0 0.00 0.04
SBUX 150515C00130000 C 05/15/15 130.0 0.00 0.03
SBUX 150515C00135000 C 05/15/15 135.0 0.00 0.03
SBUX 150515C00140000 C 05/15/15 140.0 0.00 0.02
SBUX 150515C00145000 C 05/15/15 145.0 0.00 0.02
SBUX 150515P00050000 P 05/15/15 50.0 0.00 0.02
SBUX 150515P00055000 P 05/15/15 55.0 0.00 0.03
SBUX 150515P00060000 P 05/15/15 60.0 0.00 0.03
SBUX 150515P00065000 P 05/15/15 65.0 0.00 0.05
SBUX 150515P00070000 P 05/15/15 70.0 0.04 0.07
SBUX 150515P00075000 P 05/15/15 75.0 0.10 0.11
SBUX 150515P00080000 P 05/15/15 80.0 0.21 0.26
SBUX 150515P00085000 P 05/15/15 85.0 0.56 0.59
SBUX 150515P00087500 P 05/15/15 87.5 0.88 0.93
SBUX 150515P00090000 P 05/15/15 90.0 1.39 1.44
SBUX 150515P00092500 P 05/15/15 92.5 2.14 2.21
SBUX 150515P00095000 P 05/15/15 95.0 3.15 3.30
SBUX 150515P00097500 P 05/15/15 97.5 4.50 4.70
SBUX 150515P00100000 P 05/15/15 100.0 6.20 6.45
SBUX 150515P00105000 P 05/15/15 105.0 9.65 11.00
SBUX 150515P00110000 P 05/15/15 110.0 14.20 16.05
SBUX 150515P00115000 P 05/15/15 115.0 19.10 20.95
SBUX 150515P00120000 P 05/15/15 120.0 23.80 26.15
SBUX 150515P00125000 P 05/15/15 125.0 28.25 31.75
SBUX 150515P00130000 P 05/15/15 130.0 33.60 36.75
SBUX 150515P00135000 P 05/15/15 135.0 37.95 41.75
SBUX 150515P00140000 P 05/15/15 140.0 42.95 46.75
SBUX 150515P00145000 P 05/15/15 145.0 47.95 51.75
SBUX 150619C00080000 C 06/19/15 80.0 15.05 16.75
SBUX 150619C00085000 C 06/19/15 85.0 10.60 11.75
SBUX 150619C00090000 C 06/19/15 90.0 6.85 7.15
SBUX 150619C00092500 C 06/19/15 92.5 5.20 5.40
SBUX 150619C00095000 C 06/19/15 95.0 3.80 3.95
SBUX 150619C00097500 C 06/19/15 97.5 2.67 2.74
SBUX 150619C00100000 C 06/19/15 100.0 1.81 1.87
SBUX 150619C00105000 C 06/19/15 105.0 0.76 0.80
SBUX 150619C00110000 C 06/19/15 110.0 0.30 0.35
SBUX 150619C00115000 C 06/19/15 115.0 0.12 0.19
SBUX 150619P00080000 P 06/19/15 80.0 0.43 0.47
SBUX 150619P00085000 P 06/19/15 85.0 0.94 0.98
SBUX 150619P00090000 P 06/19/15 90.0 1.98 2.04
SBUX 150619P00092500 P 06/19/15 92.5 2.81 2.89
SBUX 150619P00095000 P 06/19/15 95.0 3.85 4.00
SBUX 150619P00097500 P 06/19/15 97.5 5.15 5.35
SBUX 150619P00100000 P 06/19/15 100.0 6.80 7.00
SBUX 150619P00105000 P 06/19/15 105.0 10.75 11.00
SBUX 150619P00110000 P 06/19/15 110.0 13.25 15.80
SBUX 150619P00115000 P 06/19/15 115.0 18.55 20.80
SBUX 150717C00055000 C 07/17/15 55.0 38.55 42.40
SBUX 150717C00060000 C 07/17/15 60.0 34.10 37.00
SBUX 150717C00065000 C 07/17/15 65.0 28.90 32.15
SBUX 150717C00070000 C 07/17/15 70.0 25.00 27.10
SBUX 150717C00072500 C 07/17/15 72.5 21.90 24.95
SBUX 150717C00075000 C 07/17/15 75.0 19.60 21.55
SBUX 150717C00077500 C 07/17/15 77.5 17.60 19.05
SBUX 150717C00080000 C 07/17/15 80.0 15.35 16.50
SBUX 150717C00082500 C 07/17/15 82.5 13.05 14.65
SBUX 150717C00085000 C 07/17/15 85.0 11.15 11.50
SBUX 150717C00087500 C 07/17/15 87.5 9.15 9.50
SBUX 150717C00090000 C 07/17/15 90.0 7.30 7.50
SBUX 150717C00092500 C 07/17/15 92.5 5.70 5.90
SBUX 150717C00095000 C 07/17/15 95.0 4.30 4.50
SBUX 150717C00097500 C 07/17/15 97.5 3.15 3.30
SBUX 150717C00100000 C 07/17/15 100.0 2.27 2.34
SBUX 150717C00105000 C 07/17/15 105.0 1.08 1.16
SBUX 150717C00110000 C 07/17/15 110.0 0.47 0.55
SBUX 150717C00115000 C 07/17/15 115.0 0.19 0.29
SBUX 150717P00055000 P 07/17/15 55.0 0.02 0.05
SBUX 150717P00060000 P 07/17/15 60.0 0.03 0.08
SBUX 150717P00065000 P 07/17/15 65.0 0.08 0.11
SBUX 150717P00070000 P 07/17/15 70.0 0.11 0.18
SBUX 150717P00072500 P 07/17/15 72.5 0.20 0.25
SBUX 150717P00075000 P 07/17/15 75.0 0.26 0.34
SBUX 150717P00077500 P 07/17/15 77.5 0.39 0.47
SBUX 150717P00080000 P 07/17/15 80.0 0.60 0.66
SBUX 150717P00082500 P 07/17/15 82.5 0.84 0.92
SBUX 150717P00085000 P 07/17/15 85.0 1.23 1.29
SBUX 150717P00087500 P 07/17/15 87.5 1.71 1.80
SBUX 150717P00090000 P 07/17/15 90.0 2.39 2.48
SBUX 150717P00092500 P 07/17/15 92.5 3.25 3.35
SBUX 150717P00095000 P 07/17/15 95.0 4.35 4.50
SBUX 150717P00097500 P 07/17/15 97.5 5.65 5.85
SBUX 150717P00100000 P 07/17/15 100.0 7.20 7.45
SBUX 150717P00105000 P 07/17/15 105.0 10.95 11.25
SBUX 150717P00110000 P 07/17/15 110.0 14.60 15.95
SBUX 150717P00115000 P 07/17/15 115.0 19.00 21.15
SBUX 151016C00065000 C 10/16/15 65.0 29.35 32.45
SBUX 151016C00070000 C 10/16/15 70.0 24.55 26.90
SBUX 151016C00075000 C 10/16/15 75.0 20.40 21.90
SBUX 151016C00080000 C 10/16/15 80.0 16.05 17.25
SBUX 151016C00085000 C 10/16/15 85.0 12.25 12.60
SBUX 151016C00087500 C 10/16/15 87.5 10.40 10.65
SBUX 151016C00090000 C 10/16/15 90.0 8.75 8.90
SBUX 151016C00092500 C 10/16/15 92.5 7.30 7.45
SBUX 151016C00095000 C 10/16/15 95.0 5.90 6.10
SBUX 151016C00097500 C 10/16/15 97.5 4.75 4.90
SBUX 151016C00100000 C 10/16/15 100.0 3.75 3.90
SBUX 151016C00105000 C 10/16/15 105.0 2.26 2.35
SBUX 151016C00110000 C 10/16/15 110.0 1.30 1.39
SBUX 151016C00115000 C 10/16/15 115.0 0.73 0.80
SBUX 151016C00120000 C 10/16/15 120.0 0.42 0.48
SBUX 151016C00125000 C 10/16/15 125.0 0.23 0.30
SBUX 151016C00130000 C 10/16/15 130.0 0.12 0.21
SBUX 151016P00065000 P 10/16/15 65.0 0.23 0.33
SBUX 151016P00070000 P 10/16/15 70.0 0.43 0.54
SBUX 151016P00075000 P 10/16/15 75.0 0.81 0.91
SBUX 151016P00080000 P 10/16/15 80.0 1.43 1.52
SBUX 151016P00085000 P 10/16/15 85.0 2.41 2.48
SBUX 151016P00087500 P 10/16/15 87.5 3.05 3.20
SBUX 151016P00090000 P 10/16/15 90.0 3.85 4.05
SBUX 151016P00092500 P 10/16/15 92.5 4.85 5.05
SBUX 151016P00095000 P 10/16/15 95.0 6.00 6.20
SBUX 151016P00097500 P 10/16/15 97.5 7.30 7.55
SBUX 151016P00100000 P 10/16/15 100.0 8.80 9.05
SBUX 151016P00105000 P 10/16/15 105.0 12.30 12.55
SBUX 151016P00110000 P 10/16/15 110.0 16.30 16.65
SBUX 151016P00115000 P 10/16/15 115.0 20.00 21.35
SBUX 151016P00120000 P 10/16/15 120.0 24.45 26.35
SBUX 151016P00125000 P 10/16/15 125.0 28.60 31.75
SBUX 151016P00130000 P 10/16/15 130.0 33.30 36.60
SBUX 160115C00035000 C 01/15/16 35.0 58.50 62.30
SBUX 160115C00040000 C 01/15/16 40.0 53.45 57.30
SBUX 160115C00045000 C 01/15/16 45.0 48.45 52.30
SBUX 160115C00050000 C 01/15/16 50.0 44.40 47.35
SBUX 160115C00055000 C 01/15/16 55.0 39.30 42.40
SBUX 160115C00060000 C 01/15/16 60.0 34.55 35.80
SBUX 160115C00062500 C 01/15/16 62.5 31.95 35.10
SBUX 160115C00065000 C 01/15/16 65.0 29.75 31.35
SBUX 160115C00067500 C 01/15/16 67.5 27.65 29.45
SBUX 160115C00070000 C 01/15/16 70.0 25.65 26.45
SBUX 160115C00072500 C 01/15/16 72.5 23.35 24.35
SBUX 160115C00075000 C 01/15/16 75.0 21.20 21.55
SBUX 160115C00077500 C 01/15/16 77.5 18.80 20.15
SBUX 160115C00080000 C 01/15/16 80.0 17.10 17.50
SBUX 160115C00082500 C 01/15/16 82.5 15.20 15.55
SBUX 160115C00085000 C 01/15/16 85.0 13.40 13.75
SBUX 160115C00087500 C 01/15/16 87.5 11.70 11.85
SBUX 160115C00090000 C 01/15/16 90.0 10.10 10.25
SBUX 160115C00092500 C 01/15/16 92.5 8.65 8.80
SBUX 160115C00095000 C 01/15/16 95.0 7.35 7.50
SBUX 160115C00097500 C 01/15/16 97.5 6.20 6.35
SBUX 160115C00100000 C 01/15/16 100.0 5.15 5.30
SBUX 160115C00105000 C 01/15/16 105.0 3.50 3.65
SBUX 160115C00110000 C 01/15/16 110.0 2.33 2.40
SBUX 160115C00115000 C 01/15/16 115.0 1.51 1.58
SBUX 160115C00120000 C 01/15/16 120.0 0.96 1.04
SBUX 160115C00125000 C 01/15/16 125.0 0.61 0.68
SBUX 160115C00130000 C 01/15/16 130.0 0.39 0.42
SBUX 160115P00035000 P 01/15/16 35.0 0.04 0.07
SBUX 160115P00040000 P 01/15/16 40.0 0.06 0.10
SBUX 160115P00045000 P 01/15/16 45.0 0.10 0.14
SBUX 160115P00050000 P 01/15/16 50.0 0.16 0.22
SBUX 160115P00055000 P 01/15/16 55.0 0.25 0.28
SBUX 160115P00060000 P 01/15/16 60.0 0.39 0.45
SBUX 160115P00062500 P 01/15/16 62.5 0.47 0.53
SBUX 160115P00065000 P 01/15/16 65.0 0.59 0.69
SBUX 160115P00067500 P 01/15/16 67.5 0.75 0.86
SBUX 160115P00070000 P 01/15/16 70.0 0.97 1.06
SBUX 160115P00072500 P 01/15/16 72.5 1.22 1.32
SBUX 160115P00075000 P 01/15/16 75.0 1.53 1.64
SBUX 160115P00077500 P 01/15/16 77.5 1.94 2.04
SBUX 160115P00080000 P 01/15/16 80.0 2.41 2.51
SBUX 160115P00082500 P 01/15/16 82.5 2.97 3.10
SBUX 160115P00085000 P 01/15/16 85.0 3.60 3.75
SBUX 160115P00087500 P 01/15/16 87.5 4.40 4.55
SBUX 160115P00090000 P 01/15/16 90.0 5.30 5.50
SBUX 160115P00092500 P 01/15/16 92.5 6.35 6.55
SBUX 160115P00095000 P 01/15/16 95.0 7.55 7.75
SBUX 160115P00097500 P 01/15/16 97.5 8.85 9.05
SBUX 160115P00100000 P 01/15/16 100.0 10.30 10.55
SBUX 160115P00105000 P 01/15/16 105.0 13.75 13.90
SBUX 160115P00110000 P 01/15/16 110.0 17.50 17.70
SBUX 160115P00115000 P 01/15/16 115.0 21.50 21.95
SBUX 160115P00120000 P 01/15/16 120.0 25.35 26.70
SBUX 160115P00125000 P 01/15/16 125.0 29.55 31.30
SBUX 160115P00130000 P 01/15/16 130.0 34.35 36.45
SBUX 170120C00040000 C 01/20/17 40.0 53.00 57.50
SBUX 170120C00045000 C 01/20/17 45.0 48.25 52.55
SBUX 170120C00050000 C 01/20/17 50.0 43.65 47.50
SBUX 170120C00055000 C 01/20/17 55.0 38.75 42.80
SBUX 170120C00060000 C 01/20/17 60.0 34.35 38.10
SBUX 170120C00065000 C 01/20/17 65.0 31.05 33.30
SBUX 170120C00067500 C 01/20/17 67.5 28.95 31.25
SBUX 170120C00070000 C 01/20/17 70.0 26.95 29.25
SBUX 170120C00072500 C 01/20/17 72.5 25.45 26.10
SBUX 170120C00075000 C 01/20/17 75.0 23.60 24.20
SBUX 170120C00077500 C 01/20/17 77.5 21.75 22.40
SBUX 170120C00080000 C 01/20/17 80.0 20.05 20.50
SBUX 170120C00082500 C 01/20/17 82.5 18.40 18.95
SBUX 170120C00085000 C 01/20/17 85.0 16.80 17.40
SBUX 170120C00087500 C 01/20/17 87.5 15.35 15.90
SBUX 170120C00090000 C 01/20/17 90.0 13.95 14.45
SBUX 170120C00092500 C 01/20/17 92.5 12.65 13.15
SBUX 170120C00095000 C 01/20/17 95.0 11.40 11.90
SBUX 170120C00097500 C 01/20/17 97.5 10.30 10.75
SBUX 170120C00100000 C 01/20/17 100.0 9.25 9.60
SBUX 170120C00105000 C 01/20/17 105.0 7.40 7.85
SBUX 170120C00110000 C 01/20/17 110.0 5.75 6.30
SBUX 170120C00115000 C 01/20/17 115.0 4.45 5.00
SBUX 170120C00120000 C 01/20/17 120.0 3.45 3.95
SBUX 170120C00125000 C 01/20/17 125.0 2.65 3.15
SBUX 170120C00130000 C 01/20/17 130.0 2.03 2.53
SBUX 170120C00135000 C 01/20/17 135.0 1.55 2.02
SBUX 170120C00140000 C 01/20/17 140.0 1.19 1.62
SBUX 170120C00145000 C 01/20/17 145.0 1.07 1.32
SBUX 170120P00040000 P 01/20/17 40.0 0.28 0.46
SBUX 170120P00045000 P 01/20/17 45.0 0.45 0.67
SBUX 170120P00050000 P 01/20/17 50.0 0.67 0.95
SBUX 170120P00055000 P 01/20/17 55.0 1.02 1.33
SBUX 170120P00060000 P 01/20/17 60.0 1.46 1.83
SBUX 170120P00065000 P 01/20/17 65.0 2.09 2.49
SBUX 170120P00067500 P 01/20/17 67.5 2.48 2.90
SBUX 170120P00070000 P 01/20/17 70.0 2.92 3.20
SBUX 170120P00072500 P 01/20/17 72.5 3.45 3.85
SBUX 170120P00075000 P 01/20/17 75.0 4.05 4.40
SBUX 170120P00077500 P 01/20/17 77.5 4.65 5.05
SBUX 170120P00080000 P 01/20/17 80.0 5.40 5.80
SBUX 170120P00082500 P 01/20/17 82.5 6.20 6.60
SBUX 170120P00085000 P 01/20/17 85.0 7.10 7.50
SBUX 170120P00087500 P 01/20/17 87.5 8.05 8.45
SBUX 170120P00090000 P 01/20/17 90.0 9.10 9.50
SBUX 170120P00092500 P 01/20/17 92.5 10.20 10.70
SBUX 170120P00095000 P 01/20/17 95.0 11.50 11.95
SBUX 170120P00097500 P 01/20/17 97.5 12.80 13.25
SBUX 170120P00100000 P 01/20/17 100.0 14.20 14.70
SBUX 170120P00105000 P 01/20/17 105.0 17.25 17.85
SBUX 170120P00110000 P 01/20/17 110.0 20.65 21.25
SBUX 170120P00115000 P 01/20/17 115.0 24.40 25.00
SBUX 170120P00120000 P 01/20/17 120.0 28.35 29.00
SBUX 170120P00125000 P 01/20/17 125.0 32.55 33.15
SBUX 170120P00130000 P 01/20/17 130.0 36.20 37.90
SBUX 170120P00135000 P 01/20/17 135.0 40.20 42.50
SBUX 170120P00140000 P 01/20/17 140.0 44.10 47.10
SBUX 170120P00145000 P 01/20/17 145.0 48.80 52.55

OPRA data is delayed 15 minutes.