Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-08-29)Premium Content

Starbucks Corporation (SBUX)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SBUX 141122C00050000 C 11/22/14 50.0 27.55 31.50
SBUX 141122C00052500 C 11/22/14 52.5 25.45 28.95
SBUX 141122C00055000 C 11/22/14 55.0 22.55 26.40
SBUX 141122C00057500 C 11/22/14 57.5 20.50 23.95
SBUX 141122C00060000 C 11/22/14 60.0 18.00 21.35
SBUX 141122C00062500 C 11/22/14 62.5 15.45 18.90
SBUX 141122C00065000 C 11/22/14 65.0 12.55 16.40
SBUX 141122C00065500 C 11/22/14 65.5 12.05 15.95
SBUX 141122C00066000 C 11/22/14 66.0 11.50 15.45
SBUX 141122C00066500 C 11/22/14 66.5 11.40 14.90
SBUX 141122C00067000 C 11/22/14 67.0 10.55 14.35
SBUX 141122C00067500 C 11/22/14 67.5 10.20 13.95
SBUX 141122C00068000 C 11/22/14 68.0 10.15 13.25
SBUX 141122C00068500 C 11/22/14 68.5 10.60 11.50
SBUX 141122C00069000 C 11/22/14 69.0 9.15 12.05
SBUX 141122C00069500 C 11/22/14 69.5 8.65 11.55
SBUX 141122C00070000 C 11/22/14 70.0 9.35 10.00
SBUX 141122C00070500 C 11/22/14 70.5 8.20 9.80
SBUX 141122C00071000 C 11/22/14 71.0 8.00 9.25
SBUX 141122C00071500 C 11/22/14 71.5 7.50 8.55
SBUX 141122C00072000 C 11/22/14 72.0 7.45 8.00
SBUX 141122C00072500 C 11/22/14 72.5 6.95 7.50
SBUX 141122C00073000 C 11/22/14 73.0 6.55 7.00
SBUX 141122C00073500 C 11/22/14 73.5 5.90 6.50
SBUX 141122C00074000 C 11/22/14 74.0 5.50 5.95
SBUX 141122C00074500 C 11/22/14 74.5 4.85 5.50
SBUX 141122C00075000 C 11/22/14 75.0 4.60 4.90
SBUX 141122C00076000 C 11/22/14 76.0 3.60 4.00
SBUX 141122C00077500 C 11/22/14 77.5 2.19 2.35
SBUX 141122C00079000 C 11/22/14 79.0 0.72 0.84
SBUX 141122C00080000 C 11/22/14 80.0 0.00 0.01
SBUX 141122C00081000 C 11/22/14 81.0 0.00 0.02
SBUX 141122C00082500 C 11/22/14 82.5 0.00 0.01
SBUX 141122C00084000 C 11/22/14 84.0 0.00 0.02
SBUX 141122C00085000 C 11/22/14 85.0 0.00 0.02
SBUX 141122C00086000 C 11/22/14 86.0 0.00 0.03
SBUX 141122C00087500 C 11/22/14 87.5 0.00 0.02
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 141122C00096000 C 11/22/14 96.0 0.00 0.02
SBUX 141122C00099000 C 11/22/14 99.0 0.00 0.02
SBUX 141122C00100000 C 11/22/14 100.0 0.00 0.02
SBUX 141122C00101000 C 11/22/14 101.0 0.00 0.02
SBUX 141122C00105000 C 11/22/14 105.0 0.00 0.02
SBUX 141122C00110000 C 11/22/14 110.0 0.00 0.02
SBUX 141122C00115000 C 11/22/14 115.0 0.00 0.03
SBUX 141122P00050000 P 11/22/14 50.0 0.00 0.03
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 0.03
SBUX 141122P00060000 P 11/22/14 60.0 0.00 0.01
SBUX 141122P00062500 P 11/22/14 62.5 0.00 0.03
SBUX 141122P00065000 P 11/22/14 65.0 0.00 0.01
SBUX 141122P00065500 P 11/22/14 65.5 0.00 0.03
SBUX 141122P00066000 P 11/22/14 66.0 0.00 0.03
SBUX 141122P00066500 P 11/22/14 66.5 0.00 0.03
SBUX 141122P00067000 P 11/22/14 67.0 0.00 0.03
SBUX 141122P00067500 P 11/22/14 67.5 0.00 0.02
SBUX 141122P00068000 P 11/22/14 68.0 0.00 0.02
SBUX 141122P00068500 P 11/22/14 68.5 0.00 0.02
SBUX 141122P00069000 P 11/22/14 69.0 0.00 0.03
SBUX 141122P00069500 P 11/22/14 69.5 0.00 0.03
SBUX 141122P00070000 P 11/22/14 70.0 0.00 0.02
SBUX 141122P00070500 P 11/22/14 70.5 0.00 0.03
SBUX 141122P00071000 P 11/22/14 71.0 0.00 0.02
SBUX 141122P00071500 P 11/22/14 71.5 0.00 0.02
SBUX 141122P00072000 P 11/22/14 72.0 0.00 0.02
SBUX 141122P00072500 P 11/22/14 72.5 0.00 0.02
SBUX 141122P00073000 P 11/22/14 73.0 0.00 0.02
SBUX 141122P00073500 P 11/22/14 73.5 0.00 0.02
SBUX 141122P00074000 P 11/22/14 74.0 0.00 0.02
SBUX 141122P00074500 P 11/22/14 74.5 0.00 0.02
SBUX 141122P00075000 P 11/22/14 75.0 0.00 0.02
SBUX 141122P00076000 P 11/22/14 76.0 0.00 0.02
SBUX 141122P00077500 P 11/22/14 77.5 0.00 0.02
SBUX 141122P00079000 P 11/22/14 79.0 0.00 0.02
SBUX 141122P00080000 P 11/22/14 80.0 0.16 0.34
SBUX 141122P00081000 P 11/22/14 81.0 1.04 1.57
SBUX 141122P00082500 P 11/22/14 82.5 2.53 2.98
SBUX 141122P00084000 P 11/22/14 84.0 4.00 4.50
SBUX 141122P00085000 P 11/22/14 85.0 4.65 5.50
SBUX 141122P00086000 P 11/22/14 86.0 5.15 6.55
SBUX 141122P00087500 P 11/22/14 87.5 7.00 8.00
SBUX 141122P00089000 P 11/22/14 89.0 8.35 9.60
SBUX 141122P00090000 P 11/22/14 90.0 8.60 11.55
SBUX 141122P00091000 P 11/22/14 91.0 9.65 12.85
SBUX 141122P00094000 P 11/22/14 94.0 12.40 15.85
SBUX 141122P00095000 P 11/22/14 95.0 13.55 16.75
SBUX 141122P00096000 P 11/22/14 96.0 14.45 17.85
SBUX 141122P00099000 P 11/22/14 99.0 17.45 20.75
SBUX 141122P00100000 P 11/22/14 100.0 18.35 21.80
SBUX 141122P00101000 P 11/22/14 101.0 19.45 22.75
SBUX 141122P00105000 P 11/22/14 105.0 23.45 26.75
SBUX 141122P00110000 P 11/22/14 110.0 28.45 31.75
SBUX 141122P00115000 P 11/22/14 115.0 33.45 36.75
SBUX 141128C00055000 C 11/28/14 55.0 22.55 26.35
SBUX 141128C00057500 C 11/28/14 57.5 20.00 24.00
SBUX 141128C00060000 C 11/28/14 60.0 17.95 21.40
SBUX 141128C00062500 C 11/28/14 62.5 15.45 18.90
SBUX 141128C00065000 C 11/28/14 65.0 12.45 16.50
SBUX 141128C00066000 C 11/28/14 66.0 11.60 15.50
SBUX 141128C00066500 C 11/28/14 66.5 11.25 14.85
SBUX 141128C00067000 C 11/28/14 67.0 10.85 14.35
SBUX 141128C00067500 C 11/28/14 67.5 10.10 14.00
SBUX 141128C00068000 C 11/28/14 68.0 11.15 12.40
SBUX 141128C00068500 C 11/28/14 68.5 10.65 11.90
SBUX 141128C00069000 C 11/28/14 69.0 10.15 11.40
SBUX 141128C00069500 C 11/28/14 69.5 9.65 10.90
SBUX 141128C00070000 C 11/28/14 70.0 9.20 10.20
SBUX 141128C00070500 C 11/28/14 70.5 9.10 9.55
SBUX 141128C00071000 C 11/28/14 71.0 8.60 9.00
SBUX 141128C00071500 C 11/28/14 71.5 7.80 8.50
SBUX 141128C00072000 C 11/28/14 72.0 7.30 8.00
SBUX 141128C00072500 C 11/28/14 72.5 6.80 7.50
SBUX 141128C00073000 C 11/28/14 73.0 6.30 7.00
SBUX 141128C00073500 C 11/28/14 73.5 5.80 6.50
SBUX 141128C00074000 C 11/28/14 74.0 5.30 6.00
SBUX 141128C00074500 C 11/28/14 74.5 4.80 5.50
SBUX 141128C00075000 C 11/28/14 75.0 4.65 5.00
SBUX 141128C00076000 C 11/28/14 76.0 3.70 4.00
SBUX 141128C00077000 C 11/28/14 77.0 2.72 3.05
SBUX 141128C00078000 C 11/28/14 78.0 1.85 2.06
SBUX 141128C00079000 C 11/28/14 79.0 1.02 1.14
SBUX 141128C00080000 C 11/28/14 80.0 0.43 0.49
SBUX 141128C00081000 C 11/28/14 81.0 0.14 0.17
SBUX 141128C00082000 C 11/28/14 82.0 0.00 0.06
SBUX 141128C00083000 C 11/28/14 83.0 0.00 0.03
SBUX 141128C00084000 C 11/28/14 84.0 0.00 0.03
SBUX 141128C00085000 C 11/28/14 85.0 0.00 0.03
SBUX 141128C00086000 C 11/28/14 86.0 0.00 0.03
SBUX 141128C00087000 C 11/28/14 87.0 0.00 0.03
SBUX 141128C00088000 C 11/28/14 88.0 0.00 0.03
SBUX 141128C00089000 C 11/28/14 89.0 0.00 0.03
SBUX 141128C00090000 C 11/28/14 90.0 0.00 0.02
SBUX 141128C00091000 C 11/28/14 91.0 0.00 0.02
SBUX 141128C00092000 C 11/28/14 92.0 0.00 0.02
SBUX 141128C00095000 C 11/28/14 95.0 0.00 0.02
SBUX 141128C00100000 C 11/28/14 100.0 0.00 0.02
SBUX 141128C00105000 C 11/28/14 105.0 0.00 0.02
SBUX 141128C00110000 C 11/28/14 110.0 0.00 0.02
SBUX 141128C00115000 C 11/28/14 115.0 0.00 0.02
SBUX 141128P00055000 P 11/28/14 55.0 0.00 0.03
SBUX 141128P00057500 P 11/28/14 57.5 0.00 0.02
SBUX 141128P00060000 P 11/28/14 60.0 0.00 0.03
SBUX 141128P00062500 P 11/28/14 62.5 0.00 0.03
SBUX 141128P00065000 P 11/28/14 65.0 0.00 0.03
SBUX 141128P00066000 P 11/28/14 66.0 0.00 0.02
SBUX 141128P00066500 P 11/28/14 66.5 0.00 0.02
SBUX 141128P00067000 P 11/28/14 67.0 0.00 0.02
SBUX 141128P00067500 P 11/28/14 67.5 0.00 0.02
SBUX 141128P00068000 P 11/28/14 68.0 0.00 0.03
SBUX 141128P00068500 P 11/28/14 68.5 0.00 0.03
SBUX 141128P00069000 P 11/28/14 69.0 0.00 0.03
SBUX 141128P00069500 P 11/28/14 69.5 0.00 0.03
SBUX 141128P00070000 P 11/28/14 70.0 0.00 0.02
SBUX 141128P00070500 P 11/28/14 70.5 0.00 0.03
SBUX 141128P00071000 P 11/28/14 71.0 0.00 0.03
SBUX 141128P00071500 P 11/28/14 71.5 0.00 0.03
SBUX 141128P00072000 P 11/28/14 72.0 0.00 0.03
SBUX 141128P00072500 P 11/28/14 72.5 0.01 0.04
SBUX 141128P00073000 P 11/28/14 73.0 0.00 0.04
SBUX 141128P00073500 P 11/28/14 73.5 0.00 0.04
SBUX 141128P00074000 P 11/28/14 74.0 0.00 0.04
SBUX 141128P00074500 P 11/28/14 74.5 0.01 0.04
SBUX 141128P00075000 P 11/28/14 75.0 0.01 0.05
SBUX 141128P00076000 P 11/28/14 76.0 0.01 0.07
SBUX 141128P00077000 P 11/28/14 77.0 0.05 0.08
SBUX 141128P00078000 P 11/28/14 78.0 0.12 0.14
SBUX 141128P00079000 P 11/28/14 79.0 0.25 0.31
SBUX 141128P00080000 P 11/28/14 80.0 0.58 0.71
SBUX 141128P00081000 P 11/28/14 81.0 1.31 1.49
SBUX 141128P00082000 P 11/28/14 82.0 2.10 2.38
SBUX 141128P00083000 P 11/28/14 83.0 3.05 3.40
SBUX 141128P00084000 P 11/28/14 84.0 4.00 4.40
SBUX 141128P00085000 P 11/28/14 85.0 5.00 5.40
SBUX 141128P00086000 P 11/28/14 86.0 6.00 6.50
SBUX 141128P00087000 P 11/28/14 87.0 6.75 7.45
SBUX 141128P00088000 P 11/28/14 88.0 7.75 8.40
SBUX 141128P00089000 P 11/28/14 89.0 8.65 9.85
SBUX 141128P00090000 P 11/28/14 90.0 9.60 10.85
SBUX 141128P00091000 P 11/28/14 91.0 10.60 11.85
SBUX 141128P00092000 P 11/28/14 92.0 10.40 13.85
SBUX 141128P00095000 P 11/28/14 95.0 13.40 16.85
SBUX 141128P00100000 P 11/28/14 100.0 18.50 21.85
SBUX 141128P00105000 P 11/28/14 105.0 23.45 26.85
SBUX 141128P00110000 P 11/28/14 110.0 28.45 31.85
SBUX 141128P00115000 P 11/28/14 115.0 33.45 36.85
SBUX 141205C00055000 C 12/05/14 55.0 22.95 26.45
SBUX 141205C00060000 C 12/05/14 60.0 17.50 21.50
SBUX 141205C00065000 C 12/05/14 65.0 13.00 16.15
SBUX 141205C00066000 C 12/05/14 66.0 12.15 15.05
SBUX 141205C00067000 C 12/05/14 67.0 11.15 14.35
SBUX 141205C00067500 C 12/05/14 67.5 10.10 13.15
SBUX 141205C00068000 C 12/05/14 68.0 11.10 12.00
SBUX 141205C00068500 C 12/05/14 68.5 10.60 11.50
SBUX 141205C00069000 C 12/05/14 69.0 10.10 11.00
SBUX 141205C00069500 C 12/05/14 69.5 9.60 10.50
SBUX 141205C00070000 C 12/05/14 70.0 9.10 10.00
SBUX 141205C00070500 C 12/05/14 70.5 8.60 9.55
SBUX 141205C00071000 C 12/05/14 71.0 8.10 9.00
SBUX 141205C00071500 C 12/05/14 71.5 7.65 8.50
SBUX 141205C00072000 C 12/05/14 72.0 7.15 8.00
SBUX 141205C00072500 C 12/05/14 72.5 6.65 7.55
SBUX 141205C00073000 C 12/05/14 73.0 6.20 7.05
SBUX 141205C00073500 C 12/05/14 73.5 5.70 6.55
SBUX 141205C00074000 C 12/05/14 74.0 5.45 6.10
SBUX 141205C00074500 C 12/05/14 74.5 4.80 5.60
SBUX 141205C00075000 C 12/05/14 75.0 4.80 5.00
SBUX 141205C00076000 C 12/05/14 76.0 3.90 4.20
SBUX 141205C00077000 C 12/05/14 77.0 3.00 3.20
SBUX 141205C00078000 C 12/05/14 78.0 2.27 2.39
SBUX 141205C00079000 C 12/05/14 79.0 1.54 1.68
SBUX 141205C00080000 C 12/05/14 80.0 1.02 1.07
SBUX 141205C00081000 C 12/05/14 81.0 0.60 0.65
SBUX 141205C00082000 C 12/05/14 82.0 0.33 0.37
SBUX 141205C00083000 C 12/05/14 83.0 0.16 0.22
SBUX 141205C00084000 C 12/05/14 84.0 0.07 0.13
SBUX 141205C00085000 C 12/05/14 85.0 0.02 0.07
SBUX 141205C00086000 C 12/05/14 86.0 0.01 0.06
SBUX 141205C00087000 C 12/05/14 87.0 0.00 0.05
SBUX 141205C00088000 C 12/05/14 88.0 0.00 0.04
SBUX 141205C00089000 C 12/05/14 89.0 0.00 0.04
SBUX 141205C00090000 C 12/05/14 90.0 0.00 0.03
SBUX 141205P00055000 P 12/05/14 55.0 0.00 0.03
SBUX 141205P00060000 P 12/05/14 60.0 0.00 0.03
SBUX 141205P00065000 P 12/05/14 65.0 0.00 0.03
SBUX 141205P00066000 P 12/05/14 66.0 0.00 0.04
SBUX 141205P00067000 P 12/05/14 67.0 0.00 0.04
SBUX 141205P00067500 P 12/05/14 67.5 0.00 0.04
SBUX 141205P00068000 P 12/05/14 68.0 0.00 0.05
SBUX 141205P00068500 P 12/05/14 68.5 0.00 0.05
SBUX 141205P00069000 P 12/05/14 69.0 0.00 0.05
SBUX 141205P00069500 P 12/05/14 69.5 0.00 0.06
SBUX 141205P00070000 P 12/05/14 70.0 0.01 0.06
SBUX 141205P00070500 P 12/05/14 70.5 0.01 0.06
SBUX 141205P00071000 P 12/05/14 71.0 0.01 0.08
SBUX 141205P00071500 P 12/05/14 71.5 0.01 0.09
SBUX 141205P00072000 P 12/05/14 72.0 0.03 0.09
SBUX 141205P00072500 P 12/05/14 72.5 0.04 0.11
SBUX 141205P00073000 P 12/05/14 73.0 0.04 0.13
SBUX 141205P00073500 P 12/05/14 73.5 0.06 0.14
SBUX 141205P00074000 P 12/05/14 74.0 0.07 0.11
SBUX 141205P00074500 P 12/05/14 74.5 0.10 0.18
SBUX 141205P00075000 P 12/05/14 75.0 0.12 0.21
SBUX 141205P00076000 P 12/05/14 76.0 0.19 0.25
SBUX 141205P00077000 P 12/05/14 77.0 0.31 0.38
SBUX 141205P00078000 P 12/05/14 78.0 0.52 0.56
SBUX 141205P00079000 P 12/05/14 79.0 0.81 0.86
SBUX 141205P00080000 P 12/05/14 80.0 1.22 1.31
SBUX 141205P00081000 P 12/05/14 81.0 1.80 1.90
SBUX 141205P00082000 P 12/05/14 82.0 2.50 2.62
SBUX 141205P00083000 P 12/05/14 83.0 3.20 3.90
SBUX 141205P00084000 P 12/05/14 84.0 4.10 4.60
SBUX 141205P00085000 P 12/05/14 85.0 5.05 5.55
SBUX 141205P00086000 P 12/05/14 86.0 6.05 6.95
SBUX 141205P00087000 P 12/05/14 87.0 7.05 7.95
SBUX 141205P00088000 P 12/05/14 88.0 7.85 8.95
SBUX 141205P00089000 P 12/05/14 89.0 8.40 10.05
SBUX 141205P00090000 P 12/05/14 90.0 9.40 11.10
SBUX 141212C00065000 C 12/12/14 65.0 13.15 16.05
SBUX 141212C00066000 C 12/12/14 66.0 11.80 14.20
SBUX 141212C00067000 C 12/12/14 67.0 12.20 13.00
SBUX 141212C00067500 C 12/12/14 67.5 11.70 12.50
SBUX 141212C00068000 C 12/12/14 68.0 11.20 12.05
SBUX 141212C00068500 C 12/12/14 68.5 10.70 11.55
SBUX 141212C00069000 C 12/12/14 69.0 10.20 11.05
SBUX 141212C00069500 C 12/12/14 69.5 9.75 10.55
SBUX 141212C00070000 C 12/12/14 70.0 9.25 10.05
SBUX 141212C00070500 C 12/12/14 70.5 8.75 9.55
SBUX 141212C00071000 C 12/12/14 71.0 8.25 9.05
SBUX 141212C00071500 C 12/12/14 71.5 7.80 8.60
SBUX 141212C00072000 C 12/12/14 72.0 7.30 8.05
SBUX 141212C00072500 C 12/12/14 72.5 6.80 7.55
SBUX 141212C00073000 C 12/12/14 73.0 6.55 7.10
SBUX 141212C00073500 C 12/12/14 73.5 5.85 6.60
SBUX 141212C00074000 C 12/12/14 74.0 5.50 6.15
SBUX 141212C00074500 C 12/12/14 74.5 5.00 5.65
SBUX 141212C00075000 C 12/12/14 75.0 4.85 5.10
SBUX 141212C00076000 C 12/12/14 76.0 3.95 4.20
SBUX 141212C00077000 C 12/12/14 77.0 3.10 3.35
SBUX 141212C00078000 C 12/12/14 78.0 2.41 2.52
SBUX 141212C00079000 C 12/12/14 79.0 1.72 1.82
SBUX 141212C00080000 C 12/12/14 80.0 1.17 1.23
SBUX 141212C00081000 C 12/12/14 81.0 0.74 0.80
SBUX 141212C00082000 C 12/12/14 82.0 0.43 0.50
SBUX 141212C00083000 C 12/12/14 83.0 0.23 0.31
SBUX 141212C00084000 C 12/12/14 84.0 0.12 0.18
SBUX 141212C00085000 C 12/12/14 85.0 0.08 0.11
SBUX 141212C00086000 C 12/12/14 86.0 0.02 0.08
SBUX 141212C00087000 C 12/12/14 87.0 0.01 0.06
SBUX 141212C00088000 C 12/12/14 88.0 0.00 0.05
SBUX 141212C00089000 C 12/12/14 89.0 0.00 0.04
SBUX 141212C00090000 C 12/12/14 90.0 0.00 0.04
SBUX 141212C00091000 C 12/12/14 91.0 0.00 0.04
SBUX 141212P00065000 P 12/12/14 65.0 0.00 0.04
SBUX 141212P00066000 P 12/12/14 66.0 0.00 0.05
SBUX 141212P00067000 P 12/12/14 67.0 0.00 0.05
SBUX 141212P00067500 P 12/12/14 67.5 0.00 0.06
SBUX 141212P00068000 P 12/12/14 68.0 0.01 0.06
SBUX 141212P00068500 P 12/12/14 68.5 0.01 0.07
SBUX 141212P00069000 P 12/12/14 69.0 0.01 0.08
SBUX 141212P00069500 P 12/12/14 69.5 0.02 0.09
SBUX 141212P00070000 P 12/12/14 70.0 0.03 0.10
SBUX 141212P00070500 P 12/12/14 70.5 0.03 0.11
SBUX 141212P00071000 P 12/12/14 71.0 0.04 0.12
SBUX 141212P00071500 P 12/12/14 71.5 0.05 0.14
SBUX 141212P00072000 P 12/12/14 72.0 0.06 0.15
SBUX 141212P00072500 P 12/12/14 72.5 0.07 0.17
SBUX 141212P00073000 P 12/12/14 73.0 0.09 0.18
SBUX 141212P00073500 P 12/12/14 73.5 0.10 0.21
SBUX 141212P00074000 P 12/12/14 74.0 0.12 0.22
SBUX 141212P00074500 P 12/12/14 74.5 0.14 0.25
SBUX 141212P00075000 P 12/12/14 75.0 0.18 0.27
SBUX 141212P00076000 P 12/12/14 76.0 0.27 0.35
SBUX 141212P00077000 P 12/12/14 77.0 0.41 0.46
SBUX 141212P00078000 P 12/12/14 78.0 0.61 0.71
SBUX 141212P00079000 P 12/12/14 79.0 0.91 1.00
SBUX 141212P00080000 P 12/12/14 80.0 1.38 1.45
SBUX 141212P00081000 P 12/12/14 81.0 1.91 2.02
SBUX 141212P00082000 P 12/12/14 82.0 2.59 2.75
SBUX 141212P00083000 P 12/12/14 83.0 3.40 3.65
SBUX 141212P00084000 P 12/12/14 84.0 4.20 4.55
SBUX 141212P00085000 P 12/12/14 85.0 5.10 5.55
SBUX 141212P00086000 P 12/12/14 86.0 6.05 6.85
SBUX 141212P00087000 P 12/12/14 87.0 7.05 7.55
SBUX 141212P00088000 P 12/12/14 88.0 8.05 8.55
SBUX 141212P00089000 P 12/12/14 89.0 8.55 9.85
SBUX 141212P00090000 P 12/12/14 90.0 9.30 11.15
SBUX 141212P00091000 P 12/12/14 91.0 10.30 12.20
SBUX 141220C00050000 C 12/20/14 50.0 27.85 31.40
SBUX 141220C00055000 C 12/20/14 55.0 22.50 26.50
SBUX 141220C00060000 C 12/20/14 60.0 18.00 20.45
SBUX 141220C00065000 C 12/20/14 65.0 14.15 15.00
SBUX 141220C00067500 C 12/20/14 67.5 11.65 12.55
SBUX 141220C00070000 C 12/20/14 70.0 9.20 9.95
SBUX 141220C00072500 C 12/20/14 72.5 7.25 7.60
SBUX 141220C00075000 C 12/20/14 75.0 5.00 5.15
SBUX 141220C00077500 C 12/20/14 77.5 2.91 3.00
SBUX 141220C00080000 C 12/20/14 80.0 1.32 1.35
SBUX 141220C00082500 C 12/20/14 82.5 0.44 0.47
SBUX 141220C00085000 C 12/20/14 85.0 0.12 0.15
SBUX 141220C00087500 C 12/20/14 87.5 0.02 0.06
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 0.02
SBUX 141220P00055000 P 12/20/14 55.0 0.00 0.02
SBUX 141220P00060000 P 12/20/14 60.0 0.00 0.03
SBUX 141220P00065000 P 12/20/14 65.0 0.01 0.05
SBUX 141220P00067500 P 12/20/14 67.5 0.02 0.07
SBUX 141220P00070000 P 12/20/14 70.0 0.05 0.11
SBUX 141220P00072500 P 12/20/14 72.5 0.10 0.14
SBUX 141220P00075000 P 12/20/14 75.0 0.25 0.28
SBUX 141220P00077500 P 12/20/14 77.5 0.63 0.66
SBUX 141220P00080000 P 12/20/14 80.0 1.49 1.57
SBUX 141220P00082500 P 12/20/14 82.5 3.10 3.30
SBUX 141220P00085000 P 12/20/14 85.0 5.15 5.60
SBUX 141220P00087500 P 12/20/14 87.5 7.55 8.05
SBUX 141220P00090000 P 12/20/14 90.0 9.60 10.90
SBUX 141220P00095000 P 12/20/14 95.0 13.35 16.85
SBUX 141220P00100000 P 12/20/14 100.0 18.25 21.80
SBUX 141220P00105000 P 12/20/14 105.0 23.40 26.85
SBUX 141226C00065000 C 12/26/14 65.0 13.65 15.10
SBUX 141226C00066000 C 12/26/14 66.0 12.65 14.10
SBUX 141226C00067000 C 12/26/14 67.0 11.60 13.50
SBUX 141226C00067500 C 12/26/14 67.5 11.15 13.10
SBUX 141226C00068000 C 12/26/14 68.0 10.65 12.15
SBUX 141226C00068500 C 12/26/14 68.5 10.20 11.60
SBUX 141226C00069000 C 12/26/14 69.0 9.70 11.15
SBUX 141226C00069500 C 12/26/14 69.5 9.20 10.55
SBUX 141226C00070000 C 12/26/14 70.0 8.75 10.25
SBUX 141226C00070500 C 12/26/14 70.5 8.25 9.60
SBUX 141226C00071000 C 12/26/14 71.0 7.80 9.10
SBUX 141226C00071500 C 12/26/14 71.5 7.30 8.60
SBUX 141226C00072000 C 12/26/14 72.0 6.85 8.15
SBUX 141226C00072500 C 12/26/14 72.5 7.15 7.65
SBUX 141226C00073000 C 12/26/14 73.0 5.95 7.20
SBUX 141226C00073500 C 12/26/14 73.5 5.50 6.70
SBUX 141226C00074000 C 12/26/14 74.0 5.90 6.20
SBUX 141226C00074500 C 12/26/14 74.5 5.45 5.70
SBUX 141226C00075000 C 12/26/14 75.0 5.10 5.25
SBUX 141226C00076000 C 12/26/14 76.0 4.15 4.40
SBUX 141226C00077000 C 12/26/14 77.0 3.30 3.60
SBUX 141226C00078000 C 12/26/14 78.0 2.60 2.85
SBUX 141226C00079000 C 12/26/14 79.0 1.95 2.16
SBUX 141226C00080000 C 12/26/14 80.0 1.42 1.52
SBUX 141226C00081000 C 12/26/14 81.0 0.95 1.10
SBUX 141226C00082000 C 12/26/14 82.0 0.62 0.71
SBUX 141226C00083000 C 12/26/14 83.0 0.39 0.49
SBUX 141226C00084000 C 12/26/14 84.0 0.22 0.31
SBUX 141226C00085000 C 12/26/14 85.0 0.13 0.20
SBUX 141226C00086000 C 12/26/14 86.0 0.07 0.13
SBUX 141226C00087000 C 12/26/14 87.0 0.04 0.10
SBUX 141226C00088000 C 12/26/14 88.0 0.02 0.07
SBUX 141226C00089000 C 12/26/14 89.0 0.01 0.05
SBUX 141226C00090000 C 12/26/14 90.0 0.00 0.05
SBUX 141226C00091000 C 12/26/14 91.0 0.00 0.04
SBUX 141226P00065000 P 12/26/14 65.0 0.01 0.06
SBUX 141226P00066000 P 12/26/14 66.0 0.02 0.07
SBUX 141226P00067000 P 12/26/14 67.0 0.02 0.09
SBUX 141226P00067500 P 12/26/14 67.5 0.03 0.10
SBUX 141226P00068000 P 12/26/14 68.0 0.03 0.11
SBUX 141226P00068500 P 12/26/14 68.5 0.04 0.12
SBUX 141226P00069000 P 12/26/14 69.0 0.04 0.13
SBUX 141226P00069500 P 12/26/14 69.5 0.04 0.14
SBUX 141226P00070000 P 12/26/14 70.0 0.05 0.15
SBUX 141226P00070500 P 12/26/14 70.5 0.06 0.15
SBUX 141226P00071000 P 12/26/14 71.0 0.08 0.15
SBUX 141226P00071500 P 12/26/14 71.5 0.09 0.19
SBUX 141226P00072000 P 12/26/14 72.0 0.11 0.21
SBUX 141226P00072500 P 12/26/14 72.5 0.12 0.24
SBUX 141226P00073000 P 12/26/14 73.0 0.15 0.26
SBUX 141226P00073500 P 12/26/14 73.5 0.18 0.29
SBUX 141226P00074000 P 12/26/14 74.0 0.21 0.32
SBUX 141226P00074500 P 12/26/14 74.5 0.25 0.38
SBUX 141226P00075000 P 12/26/14 75.0 0.30 0.42
SBUX 141226P00076000 P 12/26/14 76.0 0.43 0.56
SBUX 141226P00077000 P 12/26/14 77.0 0.58 0.74
SBUX 141226P00078000 P 12/26/14 78.0 0.83 0.99
SBUX 141226P00079000 P 12/26/14 79.0 1.14 1.32
SBUX 141226P00080000 P 12/26/14 80.0 1.56 1.71
SBUX 141226P00081000 P 12/26/14 81.0 2.10 2.32
SBUX 141226P00082000 P 12/26/14 82.0 2.75 2.98
SBUX 141226P00083000 P 12/26/14 83.0 3.55 3.75
SBUX 141226P00084000 P 12/26/14 84.0 4.30 5.20
SBUX 141226P00085000 P 12/26/14 85.0 5.15 6.00
SBUX 141226P00086000 P 12/26/14 86.0 6.10 7.45
SBUX 141226P00087000 P 12/26/14 87.0 7.05 8.45
SBUX 141226P00088000 P 12/26/14 88.0 8.05 9.45
SBUX 141226P00089000 P 12/26/14 89.0 8.45 10.45
SBUX 141226P00090000 P 12/26/14 90.0 9.35 11.45
SBUX 141226P00091000 P 12/26/14 91.0 10.00 12.45
SBUX 150102C00065000 C 01/02/15 65.0 13.40 15.75
SBUX 150102C00066000 C 01/02/15 66.0 12.25 14.25
SBUX 150102C00067000 C 01/02/15 67.0 11.30 13.40
SBUX 150102C00068000 C 01/02/15 68.0 10.45 12.40
SBUX 150102C00069000 C 01/02/15 69.0 9.45 11.60
SBUX 150102C00069500 C 01/02/15 69.5 9.00 11.20
SBUX 150102C00070000 C 01/02/15 70.0 8.70 10.10
SBUX 150102C00070500 C 01/02/15 70.5 8.10 9.65
SBUX 150102C00071000 C 01/02/15 71.0 7.65 9.15
SBUX 150102C00071500 C 01/02/15 71.5 7.15 8.65
SBUX 150102C00072000 C 01/02/15 72.0 6.80 8.20
SBUX 150102C00072500 C 01/02/15 72.5 7.10 7.70
SBUX 150102C00073000 C 01/02/15 73.0 5.80 7.25
SBUX 150102C00073500 C 01/02/15 73.5 5.55 6.75
SBUX 150102C00074000 C 01/02/15 74.0 5.60 6.30
SBUX 150102C00074500 C 01/02/15 74.5 5.40 5.85
SBUX 150102C00075000 C 01/02/15 75.0 5.10 5.40
SBUX 150102C00076000 C 01/02/15 76.0 4.20 4.50
SBUX 150102C00077000 C 01/02/15 77.0 3.40 3.65
SBUX 150102C00078000 C 01/02/15 78.0 2.76 2.88
SBUX 150102C00079000 C 01/02/15 79.0 2.10 2.20
SBUX 150102C00080000 C 01/02/15 80.0 1.53 1.69
SBUX 150102C00081000 C 01/02/15 81.0 1.06 1.16
SBUX 150102C00082000 C 01/02/15 82.0 0.72 0.85
SBUX 150102C00083000 C 01/02/15 83.0 0.47 0.57
SBUX 150102C00084000 C 01/02/15 84.0 0.28 0.36
SBUX 150102C00085000 C 01/02/15 85.0 0.20 0.24
SBUX 150102C00086000 C 01/02/15 86.0 0.10 0.16
SBUX 150102C00087000 C 01/02/15 87.0 0.05 0.12
SBUX 150102C00088000 C 01/02/15 88.0 0.03 0.09
SBUX 150102C00089000 C 01/02/15 89.0 0.02 0.07
SBUX 150102C00090000 C 01/02/15 90.0 0.01 0.05
SBUX 150102C00091000 C 01/02/15 91.0 0.00 0.05
SBUX 150102C00092000 C 01/02/15 92.0 0.00 0.04
SBUX 150102P00065000 P 01/02/15 65.0 0.02 0.07
SBUX 150102P00066000 P 01/02/15 66.0 0.03 0.09
SBUX 150102P00067000 P 01/02/15 67.0 0.03 0.11
SBUX 150102P00068000 P 01/02/15 68.0 0.04 0.13
SBUX 150102P00069000 P 01/02/15 69.0 0.06 0.15
SBUX 150102P00069500 P 01/02/15 69.5 0.07 0.15
SBUX 150102P00070000 P 01/02/15 70.0 0.08 0.16
SBUX 150102P00070500 P 01/02/15 70.5 0.09 0.19
SBUX 150102P00071000 P 01/02/15 71.0 0.10 0.17
SBUX 150102P00071500 P 01/02/15 71.5 0.12 0.22
SBUX 150102P00072000 P 01/02/15 72.0 0.14 0.25
SBUX 150102P00072500 P 01/02/15 72.5 0.16 0.28
SBUX 150102P00073000 P 01/02/15 73.0 0.19 0.31
SBUX 150102P00073500 P 01/02/15 73.5 0.22 0.34
SBUX 150102P00074000 P 01/02/15 74.0 0.27 0.39
SBUX 150102P00074500 P 01/02/15 74.5 0.31 0.44
SBUX 150102P00075000 P 01/02/15 75.0 0.37 0.49
SBUX 150102P00076000 P 01/02/15 76.0 0.50 0.58
SBUX 150102P00077000 P 01/02/15 77.0 0.68 0.77
SBUX 150102P00078000 P 01/02/15 78.0 0.92 1.03
SBUX 150102P00079000 P 01/02/15 79.0 1.25 1.39
SBUX 150102P00080000 P 01/02/15 80.0 1.67 1.87
SBUX 150102P00081000 P 01/02/15 81.0 2.20 2.37
SBUX 150102P00082000 P 01/02/15 82.0 2.84 3.10
SBUX 150102P00083000 P 01/02/15 83.0 3.60 3.85
SBUX 150102P00084000 P 01/02/15 84.0 4.35 5.00
SBUX 150102P00085000 P 01/02/15 85.0 5.20 6.00
SBUX 150102P00086000 P 01/02/15 86.0 6.15 7.00
SBUX 150102P00087000 P 01/02/15 87.0 7.10 7.70
SBUX 150102P00088000 P 01/02/15 88.0 8.05 9.00
SBUX 150102P00089000 P 01/02/15 89.0 7.95 10.75
SBUX 150102P00090000 P 01/02/15 90.0 8.90 11.70
SBUX 150102P00091000 P 01/02/15 91.0 9.80 12.70
SBUX 150102P00092000 P 01/02/15 92.0 10.50 14.55
SBUX 150117C00025000 C 01/17/15 25.0 52.50 56.50
SBUX 150117C00030000 C 01/17/15 30.0 48.05 51.30
SBUX 150117C00035000 C 01/17/15 35.0 43.05 46.35
SBUX 150117C00040000 C 01/17/15 40.0 37.65 41.55
SBUX 150117C00045000 C 01/17/15 45.0 32.95 36.30
SBUX 150117C00050000 C 01/17/15 50.0 29.15 30.05
SBUX 150117C00052500 C 01/17/15 52.5 25.70 28.90
SBUX 150117C00055000 C 01/17/15 55.0 23.20 25.50
SBUX 150117C00057500 C 01/17/15 57.5 20.55 24.05
SBUX 150117C00060000 C 01/17/15 60.0 19.50 20.05
SBUX 150117C00062500 C 01/17/15 62.5 17.00 17.60
SBUX 150117C00065000 C 01/17/15 65.0 14.50 15.10
SBUX 150117C00067500 C 01/17/15 67.5 11.95 12.60
SBUX 150117C00070000 C 01/17/15 70.0 9.65 10.20
SBUX 150117C00072500 C 01/17/15 72.5 7.50 7.70
SBUX 150117C00075000 C 01/17/15 75.0 5.25 5.40
SBUX 150117C00077500 C 01/17/15 77.5 3.30 3.45
SBUX 150117C00080000 C 01/17/15 80.0 1.82 1.90
SBUX 150117C00082500 C 01/17/15 82.5 0.84 0.88
SBUX 150117C00085000 C 01/17/15 85.0 0.34 0.38
SBUX 150117C00087500 C 01/17/15 87.5 0.14 0.16
SBUX 150117C00090000 C 01/17/15 90.0 0.05 0.07
SBUX 150117C00095000 C 01/17/15 95.0 0.00 0.04
SBUX 150117C00100000 C 01/17/15 100.0 0.00 0.03
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 0.02
SBUX 150117P00025000 P 01/17/15 25.0 0.00 0.02
SBUX 150117P00030000 P 01/17/15 30.0 0.00 0.03
SBUX 150117P00035000 P 01/17/15 35.0 0.00 0.03
SBUX 150117P00040000 P 01/17/15 40.0 0.00 0.03
SBUX 150117P00045000 P 01/17/15 45.0 0.00 0.02
SBUX 150117P00050000 P 01/17/15 50.0 0.01 0.03
SBUX 150117P00052500 P 01/17/15 52.5 0.00 0.03
SBUX 150117P00055000 P 01/17/15 55.0 0.00 0.04
SBUX 150117P00057500 P 01/17/15 57.5 0.01 0.05
SBUX 150117P00060000 P 01/17/15 60.0 0.03 0.06
SBUX 150117P00062500 P 01/17/15 62.5 0.05 0.08
SBUX 150117P00065000 P 01/17/15 65.0 0.06 0.07
SBUX 150117P00067500 P 01/17/15 67.5 0.08 0.13
SBUX 150117P00070000 P 01/17/15 70.0 0.14 0.17
SBUX 150117P00072500 P 01/17/15 72.5 0.25 0.29
SBUX 150117P00075000 P 01/17/15 75.0 0.51 0.54
SBUX 150117P00077500 P 01/17/15 77.5 1.03 1.07
SBUX 150117P00080000 P 01/17/15 80.0 1.98 2.04
SBUX 150117P00082500 P 01/17/15 82.5 3.45 3.65
SBUX 150117P00085000 P 01/17/15 85.0 5.35 5.70
SBUX 150117P00087500 P 01/17/15 87.5 7.60 8.50
SBUX 150117P00090000 P 01/17/15 90.0 9.55 11.20
SBUX 150117P00095000 P 01/17/15 95.0 14.55 16.25
SBUX 150117P00100000 P 01/17/15 100.0 18.50 22.10
SBUX 150117P00105000 P 01/17/15 105.0 23.55 27.00
SBUX 150117P00110000 P 01/17/15 110.0 28.50 31.90
SBUX 150117P00115000 P 01/17/15 115.0 33.65 37.00
SBUX 150117P00120000 P 01/17/15 120.0 38.55 42.00
SBUX 150417C00040000 C 04/17/15 40.0 37.50 41.70
SBUX 150417C00045000 C 04/17/15 45.0 32.50 36.85
SBUX 150417C00050000 C 04/17/15 50.0 27.50 31.75
SBUX 150417C00055000 C 04/17/15 55.0 22.50 26.65
SBUX 150417C00060000 C 04/17/15 60.0 18.70 21.35
SBUX 150417C00065000 C 04/17/15 65.0 14.80 15.85
SBUX 150417C00067500 C 04/17/15 67.5 12.30 13.25
SBUX 150417C00070000 C 04/17/15 70.0 10.35 10.80
SBUX 150417C00072500 C 04/17/15 72.5 8.40 8.70
SBUX 150417C00075000 C 04/17/15 75.0 6.50 6.70
SBUX 150417C00077500 C 04/17/15 77.5 4.80 5.00
SBUX 150417C00080000 C 04/17/15 80.0 3.40 3.60
SBUX 150417C00082500 C 04/17/15 82.5 2.38 2.46
SBUX 150417C00085000 C 04/17/15 85.0 1.52 1.63
SBUX 150417C00087500 C 04/17/15 87.5 0.96 1.01
SBUX 150417C00090000 C 04/17/15 90.0 0.59 0.69
SBUX 150417C00095000 C 04/17/15 95.0 0.20 0.25
SBUX 150417C00100000 C 04/17/15 100.0 0.07 0.13
SBUX 150417C00105000 C 04/17/15 105.0 0.02 0.07
SBUX 150417P00040000 P 04/17/15 40.0 0.00 0.04
SBUX 150417P00045000 P 04/17/15 45.0 0.02 0.06
SBUX 150417P00050000 P 04/17/15 50.0 0.05 0.10
SBUX 150417P00055000 P 04/17/15 55.0 0.10 0.18
SBUX 150417P00060000 P 04/17/15 60.0 0.20 0.27
SBUX 150417P00065000 P 04/17/15 65.0 0.41 0.47
SBUX 150417P00067500 P 04/17/15 67.5 0.60 0.67
SBUX 150417P00070000 P 04/17/15 70.0 0.84 0.95
SBUX 150417P00072500 P 04/17/15 72.5 1.29 1.38
SBUX 150417P00075000 P 04/17/15 75.0 1.87 1.99
SBUX 150417P00077500 P 04/17/15 77.5 2.72 2.82
SBUX 150417P00080000 P 04/17/15 80.0 3.80 3.95
SBUX 150417P00082500 P 04/17/15 82.5 5.10 5.35
SBUX 150417P00085000 P 04/17/15 85.0 6.85 7.05
SBUX 150417P00087500 P 04/17/15 87.5 8.80 9.00
SBUX 150417P00090000 P 04/17/15 90.0 10.40 11.85
SBUX 150417P00095000 P 04/17/15 95.0 14.80 16.60
SBUX 150417P00100000 P 04/17/15 100.0 18.60 22.80
SBUX 150417P00105000 P 04/17/15 105.0 23.40 27.85
SBUX 160115C00035000 C 01/15/16 35.0 42.45 46.95
SBUX 160115C00040000 C 01/15/16 40.0 37.50 42.05
SBUX 160115C00045000 C 01/15/16 45.0 32.50 36.05
SBUX 160115C00050000 C 01/15/16 50.0 29.60 30.30
SBUX 160115C00055000 C 01/15/16 55.0 24.10 26.00
SBUX 160115C00060000 C 01/15/16 60.0 19.50 21.00
SBUX 160115C00062500 C 01/15/16 62.5 17.15 19.35
SBUX 160115C00065000 C 01/15/16 65.0 16.30 16.70
SBUX 160115C00067500 C 01/15/16 67.5 14.30 14.70
SBUX 160115C00070000 C 01/15/16 70.0 12.45 12.85
SBUX 160115C00072500 C 01/15/16 72.5 10.70 11.10
SBUX 160115C00075000 C 01/15/16 75.0 9.20 9.50
SBUX 160115C00077500 C 01/15/16 77.5 7.75 8.00
SBUX 160115C00080000 C 01/15/16 80.0 6.45 6.65
SBUX 160115C00082500 C 01/15/16 82.5 5.35 5.55
SBUX 160115C00085000 C 01/15/16 85.0 4.35 4.60
SBUX 160115C00087500 C 01/15/16 87.5 3.55 3.75
SBUX 160115C00090000 C 01/15/16 90.0 2.86 3.00
SBUX 160115C00095000 C 01/15/16 95.0 1.83 1.92
SBUX 160115C00100000 C 01/15/16 100.0 1.18 1.20
SBUX 160115C00105000 C 01/15/16 105.0 0.72 0.83
SBUX 160115C00110000 C 01/15/16 110.0 0.46 0.57
SBUX 160115C00115000 C 01/15/16 115.0 0.29 0.39
SBUX 160115P00035000 P 01/15/16 35.0 0.14 0.21
SBUX 160115P00040000 P 01/15/16 40.0 0.21 0.32
SBUX 160115P00045000 P 01/15/16 45.0 0.34 0.44
SBUX 160115P00050000 P 01/15/16 50.0 0.53 0.62
SBUX 160115P00055000 P 01/15/16 55.0 0.86 0.97
SBUX 160115P00060000 P 01/15/16 60.0 1.36 1.47
SBUX 160115P00062500 P 01/15/16 62.5 1.73 1.83
SBUX 160115P00065000 P 01/15/16 65.0 2.16 2.27
SBUX 160115P00067500 P 01/15/16 67.5 2.73 2.82
SBUX 160115P00070000 P 01/15/16 70.0 3.35 3.50
SBUX 160115P00072500 P 01/15/16 72.5 4.10 4.30
SBUX 160115P00075000 P 01/15/16 75.0 5.00 5.20
SBUX 160115P00077500 P 01/15/16 77.5 6.05 6.25
SBUX 160115P00080000 P 01/15/16 80.0 7.30 7.50
SBUX 160115P00082500 P 01/15/16 82.5 8.65 8.90
SBUX 160115P00085000 P 01/15/16 85.0 10.20 10.40
SBUX 160115P00087500 P 01/15/16 87.5 11.85 12.10
SBUX 160115P00090000 P 01/15/16 90.0 13.60 13.90
SBUX 160115P00095000 P 01/15/16 95.0 17.50 17.95
SBUX 160115P00100000 P 01/15/16 100.0 20.80 23.35
SBUX 160115P00105000 P 01/15/16 105.0 25.10 28.05
SBUX 160115P00110000 P 01/15/16 110.0 29.85 32.90
SBUX 160115P00115000 P 01/15/16 115.0 34.55 38.40
SBUX 170120C00040000 C 01/20/17 40.0 37.50 42.05
SBUX 170120C00045000 C 01/20/17 45.0 32.65 37.20
SBUX 170120C00050000 C 01/20/17 50.0 28.20 32.50
SBUX 170120C00055000 C 01/20/17 55.0 24.05 26.80
SBUX 170120C00060000 C 01/20/17 60.0 21.60 23.70
SBUX 170120C00065000 C 01/20/17 65.0 17.70 18.80
SBUX 170120C00067500 C 01/20/17 67.5 16.35 17.05
SBUX 170120C00070000 C 01/20/17 70.0 14.60 15.45
SBUX 170120C00072500 C 01/20/17 72.5 11.25 14.00
SBUX 170120C00075000 C 01/20/17 75.0 11.50 12.50
SBUX 170120C00077500 C 01/20/17 77.5 10.15 11.20
SBUX 170120C00080000 C 01/20/17 80.0 9.00 10.00
SBUX 170120C00082500 C 01/20/17 82.5 6.15 8.85
SBUX 170120C00085000 C 01/20/17 85.0 7.20 7.80
SBUX 170120C00087500 C 01/20/17 87.5 6.35 6.90
SBUX 170120C00090000 C 01/20/17 90.0 5.50 6.10
SBUX 170120C00095000 C 01/20/17 95.0 4.15 4.70
SBUX 170120C00100000 C 01/20/17 100.0 3.05 3.55
SBUX 170120C00105000 C 01/20/17 105.0 2.21 2.70
SBUX 170120C00110000 C 01/20/17 110.0 1.61 2.00
SBUX 170120C00115000 C 01/20/17 115.0 1.14 1.42
SBUX 170120P00040000 P 01/20/17 40.0 0.61 0.90
SBUX 170120P00045000 P 01/20/17 45.0 0.84 1.30
SBUX 170120P00050000 P 01/20/17 50.0 1.49 1.84
SBUX 170120P00055000 P 01/20/17 55.0 1.17 2.60
SBUX 170120P00060000 P 01/20/17 60.0 1.96 3.55
SBUX 170120P00065000 P 01/20/17 65.0 4.25 4.85
SBUX 170120P00067500 P 01/20/17 67.5 3.40 5.60
SBUX 170120P00070000 P 01/20/17 70.0 5.25 6.50
SBUX 170120P00072500 P 01/20/17 72.5 6.20 7.45
SBUX 170120P00075000 P 01/20/17 75.0 7.80 8.50
SBUX 170120P00077500 P 01/20/17 77.5 7.25 9.65
SBUX 170120P00080000 P 01/20/17 80.0 8.55 10.90
SBUX 170120P00082500 P 01/20/17 82.5 9.95 12.30
SBUX 170120P00085000 P 01/20/17 85.0 11.75 13.75
SBUX 170120P00087500 P 01/20/17 87.5 13.05 15.35
SBUX 170120P00090000 P 01/20/17 90.0 14.50 17.05
SBUX 170120P00095000 P 01/20/17 95.0 18.35 20.60
SBUX 170120P00100000 P 01/20/17 100.0 22.15 24.50
SBUX 170120P00105000 P 01/20/17 105.0 27.45 28.65
SBUX 170120P00110000 P 01/20/17 110.0 31.25 34.90
SBUX 170120P00115000 P 01/20/17 115.0 35.30 39.40

OPRA data is delayed 15 minutes.