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 (2017-02-24)Premium Content

Starbucks Corporation (SBUX)
As of Mar 30 2017 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SBUX 170331C00044000 C 03/31/17 44.0 13.60 14.50
SBUX 170331C00045000 C 03/31/17 45.0 11.50 15.15
SBUX 170331C00046000 C 03/31/17 46.0 10.50 14.55
SBUX 170331C00047000 C 03/31/17 47.0 9.50 13.30
SBUX 170331C00048000 C 03/31/17 48.0 8.50 12.15
SBUX 170331C00049000 C 03/31/17 49.0 7.50 11.25
SBUX 170331C00049500 C 03/31/17 49.5 7.00 10.65
SBUX 170331C00050000 C 03/31/17 50.0 7.20 8.40
SBUX 170331C00050500 C 03/31/17 50.5 6.00 9.40
SBUX 170331C00051000 C 03/31/17 51.0 5.50 7.60
SBUX 170331C00051500 C 03/31/17 51.5 5.40 7.10
SBUX 170331C00052000 C 03/31/17 52.0 5.25 6.40
SBUX 170331C00052500 C 03/31/17 52.5 4.00 6.10
SBUX 170331C00053000 C 03/31/17 53.0 4.90 5.45
SBUX 170331C00053500 C 03/31/17 53.5 4.60 4.85
SBUX 170331C00054000 C 03/31/17 54.0 4.10 4.40
SBUX 170331C00054500 C 03/31/17 54.5 3.55 3.75
SBUX 170331C00055000 C 03/31/17 55.0 3.10 3.25
SBUX 170331C00055500 C 03/31/17 55.5 2.61 2.81
SBUX 170331C00056000 C 03/31/17 56.0 2.09 2.30
SBUX 170331C00056500 C 03/31/17 56.5 1.61 1.78
SBUX 170331C00057000 C 03/31/17 57.0 1.13 1.19
SBUX 170331C00057500 C 03/31/17 57.5 0.63 0.72
SBUX 170331C00058000 C 03/31/17 58.0 0.26 0.30
SBUX 170331C00058500 C 03/31/17 58.5 0.04 0.07
SBUX 170331C00059000 C 03/31/17 59.0 0.00 0.02
SBUX 170331C00059500 C 03/31/17 59.5 0.00 0.03
SBUX 170331C00060000 C 03/31/17 60.0 0.00 0.03
SBUX 170331C00060500 C 03/31/17 60.5 0.00 0.02
SBUX 170331C00061000 C 03/31/17 61.0 0.00 0.12
SBUX 170331C00061500 C 03/31/17 61.5 0.00 0.11
SBUX 170331C00062000 C 03/31/17 62.0 0.00 0.05
SBUX 170331C00062500 C 03/31/17 62.5 0.00 0.10
SBUX 170331C00063000 C 03/31/17 63.0 0.00 0.07
SBUX 170331C00063500 C 03/31/17 63.5 0.00 0.11
SBUX 170331C00064000 C 03/31/17 64.0 0.00 0.07
SBUX 170331C00065000 C 03/31/17 65.0 0.00 0.09
SBUX 170331C00066000 C 03/31/17 66.0 0.00 0.11
SBUX 170331P00044000 P 03/31/17 44.0 0.00 0.09
SBUX 170331P00045000 P 03/31/17 45.0 0.00 0.01
SBUX 170331P00046000 P 03/31/17 46.0 0.00 0.10
SBUX 170331P00047000 P 03/31/17 47.0 0.00 0.08
SBUX 170331P00048000 P 03/31/17 48.0 0.00 0.10
SBUX 170331P00049000 P 03/31/17 49.0 0.00 0.09
SBUX 170331P00049500 P 03/31/17 49.5 0.00 0.08
SBUX 170331P00050000 P 03/31/17 50.0 0.00 0.01
SBUX 170331P00050500 P 03/31/17 50.5 0.00 0.11
SBUX 170331P00051000 P 03/31/17 51.0 0.00 0.11
SBUX 170331P00051500 P 03/31/17 51.5 0.00 0.11
SBUX 170331P00052000 P 03/31/17 52.0 0.00 0.01
SBUX 170331P00052500 P 03/31/17 52.5 0.00 0.01
SBUX 170331P00053000 P 03/31/17 53.0 0.00 0.01
SBUX 170331P00053500 P 03/31/17 53.5 0.00 0.01
SBUX 170331P00054000 P 03/31/17 54.0 0.00 0.01
SBUX 170331P00054500 P 03/31/17 54.5 0.00 0.01
SBUX 170331P00055000 P 03/31/17 55.0 0.00 0.01
SBUX 170331P00055500 P 03/31/17 55.5 0.00 0.02
SBUX 170331P00056000 P 03/31/17 56.0 0.00 0.02
SBUX 170331P00056500 P 03/31/17 56.5 0.00 0.06
SBUX 170331P00057000 P 03/31/17 57.0 0.00 0.02
SBUX 170331P00057500 P 03/31/17 57.5 0.02 0.03
SBUX 170331P00058000 P 03/31/17 58.0 0.09 0.14
SBUX 170331P00058500 P 03/31/17 58.5 0.33 0.42
SBUX 170331P00059000 P 03/31/17 59.0 0.82 0.92
SBUX 170331P00059500 P 03/31/17 59.5 1.17 1.43
SBUX 170331P00060000 P 03/31/17 60.0 1.67 1.91
SBUX 170331P00060500 P 03/31/17 60.5 2.17 2.41
SBUX 170331P00061000 P 03/31/17 61.0 2.67 2.96
SBUX 170331P00061500 P 03/31/17 61.5 3.25 3.75
SBUX 170331P00062000 P 03/31/17 62.0 3.75 4.35
SBUX 170331P00062500 P 03/31/17 62.5 4.30 4.85
SBUX 170331P00063000 P 03/31/17 63.0 4.20 6.50
SBUX 170331P00063500 P 03/31/17 63.5 3.80 7.00
SBUX 170331P00064000 P 03/31/17 64.0 5.25 7.50
SBUX 170331P00065000 P 03/31/17 65.0 5.35 7.95
SBUX 170331P00066000 P 03/31/17 66.0 7.65 8.50
SBUX 170407C00044000 C 04/07/17 44.0 12.85 14.75
SBUX 170407C00045000 C 04/07/17 45.0 11.30 15.15
SBUX 170407C00046000 C 04/07/17 46.0 10.30 14.15
SBUX 170407C00047000 C 04/07/17 47.0 9.30 13.15
SBUX 170407C00048000 C 04/07/17 48.0 8.30 12.50
SBUX 170407C00049000 C 04/07/17 49.0 7.30 11.50
SBUX 170407C00050000 C 04/07/17 50.0 6.55 10.30
SBUX 170407C00050500 C 04/07/17 50.5 5.30 9.40
SBUX 170407C00051000 C 04/07/17 51.0 5.55 9.60
SBUX 170407C00051500 C 04/07/17 51.5 5.05 9.05
SBUX 170407C00052000 C 04/07/17 52.0 4.55 7.00
SBUX 170407C00052500 C 04/07/17 52.5 4.85 5.90
SBUX 170407C00053000 C 04/07/17 53.0 4.25 5.35
SBUX 170407C00053500 C 04/07/17 53.5 3.05 6.25
SBUX 170407C00054000 C 04/07/17 54.0 4.10 4.35
SBUX 170407C00054500 C 04/07/17 54.5 3.60 3.75
SBUX 170407C00055000 C 04/07/17 55.0 3.10 3.25
SBUX 170407C00055500 C 04/07/17 55.5 2.57 2.72
SBUX 170407C00056000 C 04/07/17 56.0 2.15 2.25
SBUX 170407C00056500 C 04/07/17 56.5 1.67 1.78
SBUX 170407C00057000 C 04/07/17 57.0 1.20 1.34
SBUX 170407C00057500 C 04/07/17 57.5 0.81 0.88
SBUX 170407C00058000 C 04/07/17 58.0 0.48 0.54
SBUX 170407C00058500 C 04/07/17 58.5 0.25 0.31
SBUX 170407C00059000 C 04/07/17 59.0 0.11 0.14
SBUX 170407C00059500 C 04/07/17 59.5 0.04 0.06
SBUX 170407C00060000 C 04/07/17 60.0 0.02 0.03
SBUX 170407C00060500 C 04/07/17 60.5 0.00 0.02
SBUX 170407C00061000 C 04/07/17 61.0 0.00 0.02
SBUX 170407C00061500 C 04/07/17 61.5 0.00 0.02
SBUX 170407C00062000 C 04/07/17 62.0 0.00 0.02
SBUX 170407C00062500 C 04/07/17 62.5 0.00 0.02
SBUX 170407C00063000 C 04/07/17 63.0 0.00 0.17
SBUX 170407C00063500 C 04/07/17 63.5 0.00 0.24
SBUX 170407C00064000 C 04/07/17 64.0 0.00 0.44
SBUX 170407C00064500 C 04/07/17 64.5 0.00 0.46
SBUX 170407C00065000 C 04/07/17 65.0 0.00 0.10
SBUX 170407C00066000 C 04/07/17 66.0 0.00 0.48
SBUX 170407C00067500 C 04/07/17 67.5 0.00 0.48
SBUX 170407C00070000 C 04/07/17 70.0 0.00 0.08
SBUX 170407C00072500 C 04/07/17 72.5 0.00 0.49
SBUX 170407C00075000 C 04/07/17 75.0 0.00 0.47
SBUX 170407C00080000 C 04/07/17 80.0 0.00 0.46
SBUX 170407C00085000 C 04/07/17 85.0 0.00 0.45
SBUX 170407P00044000 P 04/07/17 44.0 0.00 0.48
SBUX 170407P00045000 P 04/07/17 45.0 0.00 0.10
SBUX 170407P00046000 P 04/07/17 46.0 0.00 0.47
SBUX 170407P00047000 P 04/07/17 47.0 0.00 0.45
SBUX 170407P00048000 P 04/07/17 48.0 0.00 0.47
SBUX 170407P00049000 P 04/07/17 49.0 0.00 0.47
SBUX 170407P00050000 P 04/07/17 50.0 0.00 0.20
SBUX 170407P00050500 P 04/07/17 50.5 0.00 0.49
SBUX 170407P00051000 P 04/07/17 51.0 0.00 0.49
SBUX 170407P00051500 P 04/07/17 51.5 0.00 0.15
SBUX 170407P00052000 P 04/07/17 52.0 0.00 0.10
SBUX 170407P00052500 P 04/07/17 52.5 0.00 0.03
SBUX 170407P00053000 P 04/07/17 53.0 0.00 0.02
SBUX 170407P00053500 P 04/07/17 53.5 0.00 0.02
SBUX 170407P00054000 P 04/07/17 54.0 0.00 0.02
SBUX 170407P00054500 P 04/07/17 54.5 0.00 0.02
SBUX 170407P00055000 P 04/07/17 55.0 0.00 0.02
SBUX 170407P00055500 P 04/07/17 55.5 0.01 0.02
SBUX 170407P00056000 P 04/07/17 56.0 0.01 0.04
SBUX 170407P00056500 P 04/07/17 56.5 0.04 0.06
SBUX 170407P00057000 P 04/07/17 57.0 0.08 0.11
SBUX 170407P00057500 P 04/07/17 57.5 0.17 0.20
SBUX 170407P00058000 P 04/07/17 58.0 0.33 0.38
SBUX 170407P00058500 P 04/07/17 58.5 0.58 0.64
SBUX 170407P00059000 P 04/07/17 59.0 0.90 0.98
SBUX 170407P00059500 P 04/07/17 59.5 1.34 1.45
SBUX 170407P00060000 P 04/07/17 60.0 1.81 1.90
SBUX 170407P00060500 P 04/07/17 60.5 2.29 2.41
SBUX 170407P00061000 P 04/07/17 61.0 2.79 3.00
SBUX 170407P00061500 P 04/07/17 61.5 2.34 3.75
SBUX 170407P00062000 P 04/07/17 62.0 2.34 5.90
SBUX 170407P00062500 P 04/07/17 62.5 2.94 6.00
SBUX 170407P00063000 P 04/07/17 63.0 3.25 6.50
SBUX 170407P00063500 P 04/07/17 63.5 3.70 7.00
SBUX 170407P00064000 P 04/07/17 64.0 4.15 7.50
SBUX 170407P00064500 P 04/07/17 64.5 4.60 8.00
SBUX 170407P00065000 P 04/07/17 65.0 5.10 9.00
SBUX 170407P00066000 P 04/07/17 66.0 6.10 9.50
SBUX 170407P00067500 P 04/07/17 67.5 7.15 11.45
SBUX 170407P00070000 P 04/07/17 70.0 9.80 14.20
SBUX 170407P00072500 P 04/07/17 72.5 12.30 16.45
SBUX 170407P00075000 P 04/07/17 75.0 14.60 19.20
SBUX 170407P00080000 P 04/07/17 80.0 19.60 24.20
SBUX 170407P00085000 P 04/07/17 85.0 24.60 29.20
SBUX 170413C00044000 C 04/13/17 44.0 12.95 14.45
SBUX 170413C00045000 C 04/13/17 45.0 11.10 15.15
SBUX 170413C00046000 C 04/13/17 46.0 10.05 14.50
SBUX 170413C00047000 C 04/13/17 47.0 9.05 13.40
SBUX 170413C00048000 C 04/13/17 48.0 7.95 12.40
SBUX 170413C00049000 C 04/13/17 49.0 6.95 11.35
SBUX 170413C00049500 C 04/13/17 49.5 6.65 10.95
SBUX 170413C00050000 C 04/13/17 50.0 6.55 10.50
SBUX 170413C00050500 C 04/13/17 50.5 6.05 10.00
SBUX 170413C00051000 C 04/13/17 51.0 5.50 8.90
SBUX 170413C00051500 C 04/13/17 51.5 5.05 8.40
SBUX 170413C00052000 C 04/13/17 52.0 4.55 7.90
SBUX 170413C00052500 C 04/13/17 52.5 4.05 7.40
SBUX 170413C00053000 C 04/13/17 53.0 4.35 5.55
SBUX 170413C00053500 C 04/13/17 53.5 3.05 6.40
SBUX 170413C00054000 C 04/13/17 54.0 2.58 5.90
SBUX 170413C00054500 C 04/13/17 54.5 2.76 3.95
SBUX 170413C00055000 C 04/13/17 55.0 3.05 3.40
SBUX 170413C00055500 C 04/13/17 55.5 2.30 2.91
SBUX 170413C00056000 C 04/13/17 56.0 2.19 2.39
SBUX 170413C00056500 C 04/13/17 56.5 1.73 1.99
SBUX 170413C00057000 C 04/13/17 57.0 1.31 1.43
SBUX 170413C00057500 C 04/13/17 57.5 0.93 1.10
SBUX 170413C00058000 C 04/13/17 58.0 0.61 0.72
SBUX 170413C00058500 C 04/13/17 58.5 0.37 0.46
SBUX 170413C00059000 C 04/13/17 59.0 0.20 0.25
SBUX 170413C00059500 C 04/13/17 59.5 0.10 0.17
SBUX 170413C00060000 C 04/13/17 60.0 0.05 0.11
SBUX 170413C00060500 C 04/13/17 60.5 0.00 0.14
SBUX 170413C00061000 C 04/13/17 61.0 0.00 0.08
SBUX 170413C00061500 C 04/13/17 61.5 0.00 0.27
SBUX 170413C00062000 C 04/13/17 62.0 0.00 0.06
SBUX 170413C00062500 C 04/13/17 62.5 0.00 0.31
SBUX 170413C00063000 C 04/13/17 63.0 0.00 0.49
SBUX 170413C00063500 C 04/13/17 63.5 0.00 0.48
SBUX 170413C00064000 C 04/13/17 64.0 0.00 0.46
SBUX 170413C00064500 C 04/13/17 64.5 0.00 0.46
SBUX 170413C00065000 C 04/13/17 65.0 0.00 0.10
SBUX 170413C00065500 C 04/13/17 65.5 0.00 0.48
SBUX 170413C00066000 C 04/13/17 66.0 0.00 0.48
SBUX 170413C00066500 C 04/13/17 66.5 0.00 0.49
SBUX 170413C00067500 C 04/13/17 67.5 0.00 0.46
SBUX 170413C00070000 C 04/13/17 70.0 0.00 0.11
SBUX 170413C00072500 C 04/13/17 72.5 0.00 0.47
SBUX 170413C00075000 C 04/13/17 75.0 0.00 0.46
SBUX 170413C00080000 C 04/13/17 80.0 0.00 0.48
SBUX 170413P00044000 P 04/13/17 44.0 0.00 0.46
SBUX 170413P00045000 P 04/13/17 45.0 0.00 0.09
SBUX 170413P00046000 P 04/13/17 46.0 0.00 0.49
SBUX 170413P00047000 P 04/13/17 47.0 0.00 0.48
SBUX 170413P00048000 P 04/13/17 48.0 0.00 0.07
SBUX 170413P00049000 P 04/13/17 49.0 0.00 0.45
SBUX 170413P00049500 P 04/13/17 49.5 0.00 0.05
SBUX 170413P00050000 P 04/13/17 50.0 0.00 0.21
SBUX 170413P00050500 P 04/13/17 50.5 0.00 0.05
SBUX 170413P00051000 P 04/13/17 51.0 0.00 0.48
SBUX 170413P00051500 P 04/13/17 51.5 0.00 0.15
SBUX 170413P00052000 P 04/13/17 52.0 0.00 0.46
SBUX 170413P00052500 P 04/13/17 52.5 0.00 0.06
SBUX 170413P00053000 P 04/13/17 53.0 0.00 0.02
SBUX 170413P00053500 P 04/13/17 53.5 0.00 0.03
SBUX 170413P00054000 P 04/13/17 54.0 0.00 0.04
SBUX 170413P00054500 P 04/13/17 54.5 0.00 0.06
SBUX 170413P00055000 P 04/13/17 55.0 0.00 0.07
SBUX 170413P00055500 P 04/13/17 55.5 0.00 0.06
SBUX 170413P00056000 P 04/13/17 56.0 0.03 0.08
SBUX 170413P00056500 P 04/13/17 56.5 0.08 0.12
SBUX 170413P00057000 P 04/13/17 57.0 0.15 0.21
SBUX 170413P00057500 P 04/13/17 57.5 0.26 0.35
SBUX 170413P00058000 P 04/13/17 58.0 0.42 0.52
SBUX 170413P00058500 P 04/13/17 58.5 0.67 0.76
SBUX 170413P00059000 P 04/13/17 59.0 0.99 1.12
SBUX 170413P00059500 P 04/13/17 59.5 1.39 1.51
SBUX 170413P00060000 P 04/13/17 60.0 0.18 3.55
SBUX 170413P00060500 P 04/13/17 60.5 0.66 4.00
SBUX 170413P00061000 P 04/13/17 61.0 1.15 4.50
SBUX 170413P00061500 P 04/13/17 61.5 1.65 5.00
SBUX 170413P00062000 P 04/13/17 62.0 2.15 5.50
SBUX 170413P00062500 P 04/13/17 62.5 2.65 6.00
SBUX 170413P00063000 P 04/13/17 63.0 3.20 6.45
SBUX 170413P00063500 P 04/13/17 63.5 3.65 7.00
SBUX 170413P00064000 P 04/13/17 64.0 4.15 7.50
SBUX 170413P00064500 P 04/13/17 64.5 4.65 8.00
SBUX 170413P00065000 P 04/13/17 65.0 5.15 8.50
SBUX 170413P00065500 P 04/13/17 65.5 5.65 9.00
SBUX 170413P00066000 P 04/13/17 66.0 6.15 9.60
SBUX 170413P00066500 P 04/13/17 66.5 6.60 10.10
SBUX 170413P00067500 P 04/13/17 67.5 7.10 11.40
SBUX 170413P00070000 P 04/13/17 70.0 9.85 13.95
SBUX 170413P00072500 P 04/13/17 72.5 12.35 16.40
SBUX 170413P00075000 P 04/13/17 75.0 14.85 18.90
SBUX 170413P00080000 P 04/13/17 80.0 19.70 24.20
SBUX 170421C00030000 C 04/21/17 30.0 25.80 30.05
SBUX 170421C00035000 C 04/21/17 35.0 20.90 25.20
SBUX 170421C00040000 C 04/21/17 40.0 17.85 18.40
SBUX 170421C00044000 C 04/21/17 44.0 12.55 15.90
SBUX 170421C00045000 C 04/21/17 45.0 12.00 13.55
SBUX 170421C00046000 C 04/21/17 46.0 10.55 13.90
SBUX 170421C00047000 C 04/21/17 47.0 9.55 12.90
SBUX 170421C00048000 C 04/21/17 48.0 8.55 11.90
SBUX 170421C00049000 C 04/21/17 49.0 7.55 10.90
SBUX 170421C00049500 C 04/21/17 49.5 7.35 10.40
SBUX 170421C00050000 C 04/21/17 50.0 7.90 8.45
SBUX 170421C00050500 C 04/21/17 50.5 6.05 7.95
SBUX 170421C00051000 C 04/21/17 51.0 6.25 7.40
SBUX 170421C00051500 C 04/21/17 51.5 5.10 6.95
SBUX 170421C00052000 C 04/21/17 52.0 5.30 6.60
SBUX 170421C00052500 C 04/21/17 52.5 5.50 5.90
SBUX 170421C00053000 C 04/21/17 53.0 4.55 5.40
SBUX 170421C00053500 C 04/21/17 53.5 4.45 4.90
SBUX 170421C00054000 C 04/21/17 54.0 4.15 4.40
SBUX 170421C00054500 C 04/21/17 54.5 3.70 3.80
SBUX 170421C00055000 C 04/21/17 55.0 3.20 3.30
SBUX 170421C00055500 C 04/21/17 55.5 2.63 2.85
SBUX 170421C00056000 C 04/21/17 56.0 2.27 2.37
SBUX 170421C00056500 C 04/21/17 56.5 1.85 1.93
SBUX 170421C00057000 C 04/21/17 57.0 1.44 1.51
SBUX 170421C00057500 C 04/21/17 57.5 1.08 1.14
SBUX 170421C00058000 C 04/21/17 58.0 0.78 0.82
SBUX 170421C00058500 C 04/21/17 58.5 0.53 0.57
SBUX 170421C00059000 C 04/21/17 59.0 0.33 0.37
SBUX 170421C00059500 C 04/21/17 59.5 0.20 0.23
SBUX 170421C00060000 C 04/21/17 60.0 0.12 0.13
SBUX 170421C00060500 C 04/21/17 60.5 0.06 0.08
SBUX 170421C00061000 C 04/21/17 61.0 0.03 0.05
SBUX 170421C00061500 C 04/21/17 61.5 0.02 0.03
SBUX 170421C00062000 C 04/21/17 62.0 0.00 0.03
SBUX 170421C00062500 C 04/21/17 62.5 0.01 0.02
SBUX 170421C00063000 C 04/21/17 63.0 0.00 0.03
SBUX 170421C00063500 C 04/21/17 63.5 0.00 0.02
SBUX 170421C00064000 C 04/21/17 64.0 0.00 0.02
SBUX 170421C00064500 C 04/21/17 64.5 0.00 0.02
SBUX 170421C00065000 C 04/21/17 65.0 0.00 0.03
SBUX 170421C00066000 C 04/21/17 66.0 0.00 0.02
SBUX 170421C00067500 C 04/21/17 67.5 0.00 0.02
SBUX 170421C00070000 C 04/21/17 70.0 0.00 0.02
SBUX 170421C00075000 C 04/21/17 75.0 0.00 0.02
SBUX 170421C00080000 C 04/21/17 80.0 0.00 0.03
SBUX 170421P00030000 P 04/21/17 30.0 0.00 0.02
SBUX 170421P00035000 P 04/21/17 35.0 0.00 0.02
SBUX 170421P00040000 P 04/21/17 40.0 0.00 0.02
SBUX 170421P00044000 P 04/21/17 44.0 0.00 0.02
SBUX 170421P00045000 P 04/21/17 45.0 0.00 0.02
SBUX 170421P00046000 P 04/21/17 46.0 0.00 0.02
SBUX 170421P00047000 P 04/21/17 47.0 0.00 0.02
SBUX 170421P00048000 P 04/21/17 48.0 0.00 0.04
SBUX 170421P00049000 P 04/21/17 49.0 0.00 0.05
SBUX 170421P00049500 P 04/21/17 49.5 0.00 0.04
SBUX 170421P00050000 P 04/21/17 50.0 0.00 0.03
SBUX 170421P00050500 P 04/21/17 50.5 0.00 0.04
SBUX 170421P00051000 P 04/21/17 51.0 0.00 0.05
SBUX 170421P00051500 P 04/21/17 51.5 0.00 0.07
SBUX 170421P00052000 P 04/21/17 52.0 0.00 0.03
SBUX 170421P00052500 P 04/21/17 52.5 0.01 0.02
SBUX 170421P00053000 P 04/21/17 53.0 0.01 0.03
SBUX 170421P00053500 P 04/21/17 53.5 0.01 0.03
SBUX 170421P00054000 P 04/21/17 54.0 0.02 0.04
SBUX 170421P00054500 P 04/21/17 54.5 0.03 0.05
SBUX 170421P00055000 P 04/21/17 55.0 0.05 0.07
SBUX 170421P00055500 P 04/21/17 55.5 0.07 0.09
SBUX 170421P00056000 P 04/21/17 56.0 0.11 0.15
SBUX 170421P00056500 P 04/21/17 56.5 0.18 0.21
SBUX 170421P00057000 P 04/21/17 57.0 0.27 0.30
SBUX 170421P00057500 P 04/21/17 57.5 0.39 0.43
SBUX 170421P00058000 P 04/21/17 58.0 0.58 0.63
SBUX 170421P00058500 P 04/21/17 58.5 0.82 0.88
SBUX 170421P00059000 P 04/21/17 59.0 1.12 1.19
SBUX 170421P00059500 P 04/21/17 59.5 1.49 1.55
SBUX 170421P00060000 P 04/21/17 60.0 1.90 1.97
SBUX 170421P00060500 P 04/21/17 60.5 2.22 2.43
SBUX 170421P00061000 P 04/21/17 61.0 2.65 2.91
SBUX 170421P00061500 P 04/21/17 61.5 3.15 3.40
SBUX 170421P00062000 P 04/21/17 62.0 3.65 3.90
SBUX 170421P00062500 P 04/21/17 62.5 4.15 4.70
SBUX 170421P00063000 P 04/21/17 63.0 4.55 6.50
SBUX 170421P00063500 P 04/21/17 63.5 4.95 7.00
SBUX 170421P00064000 P 04/21/17 64.0 5.65 6.50
SBUX 170421P00064500 P 04/21/17 64.5 5.95 8.00
SBUX 170421P00065000 P 04/21/17 65.0 6.45 8.50
SBUX 170421P00066000 P 04/21/17 66.0 7.50 9.50
SBUX 170421P00067500 P 04/21/17 67.5 7.65 11.05
SBUX 170421P00070000 P 04/21/17 70.0 11.50 12.40
SBUX 170421P00075000 P 04/21/17 75.0 15.10 18.50
SBUX 170421P00080000 P 04/21/17 80.0 20.15 23.30
SBUX 170428C00044000 C 04/28/17 44.0 12.90 14.65
SBUX 170428C00045000 C 04/28/17 45.0 11.90 13.45
SBUX 170428C00046000 C 04/28/17 46.0 10.15 14.30
SBUX 170428C00047000 C 04/28/17 47.0 9.55 12.95
SBUX 170428C00048000 C 04/28/17 48.0 8.05 11.95
SBUX 170428C00049000 C 04/28/17 49.0 7.60 10.95
SBUX 170428C00049500 C 04/28/17 49.5 6.90 10.55
SBUX 170428C00050000 C 04/28/17 50.0 7.30 8.45
SBUX 170428C00050500 C 04/28/17 50.5 6.00 9.55
SBUX 170428C00051000 C 04/28/17 51.0 5.60 9.00
SBUX 170428C00051500 C 04/28/17 51.5 5.15 8.50
SBUX 170428C00052000 C 04/28/17 52.0 4.65 8.05
SBUX 170428C00052500 C 04/28/17 52.5 5.70 5.95
SBUX 170428C00053000 C 04/28/17 53.0 3.70 7.05
SBUX 170428C00053500 C 04/28/17 53.5 4.15 5.10
SBUX 170428C00054000 C 04/28/17 54.0 4.15 4.55
SBUX 170428C00054500 C 04/28/17 54.5 3.85 4.10
SBUX 170428C00055000 C 04/28/17 55.0 3.40 3.55
SBUX 170428C00055500 C 04/28/17 55.5 2.99 3.20
SBUX 170428C00056000 C 04/28/17 56.0 2.59 2.77
SBUX 170428C00056500 C 04/28/17 56.5 2.18 2.40
SBUX 170428C00057000 C 04/28/17 57.0 1.86 2.00
SBUX 170428C00057500 C 04/28/17 57.5 1.53 1.69
SBUX 170428C00058000 C 04/28/17 58.0 1.24 1.36
SBUX 170428C00058500 C 04/28/17 58.5 0.98 1.07
SBUX 170428C00059000 C 04/28/17 59.0 0.77 0.86
SBUX 170428C00059500 C 04/28/17 59.5 0.59 0.67
SBUX 170428C00060000 C 04/28/17 60.0 0.44 0.50
SBUX 170428C00060500 C 04/28/17 60.5 0.32 0.37
SBUX 170428C00061000 C 04/28/17 61.0 0.23 0.27
SBUX 170428C00061500 C 04/28/17 61.5 0.16 0.24
SBUX 170428C00062000 C 04/28/17 62.0 0.10 0.18
SBUX 170428C00062500 C 04/28/17 62.5 0.07 0.14
SBUX 170428C00063000 C 04/28/17 63.0 0.05 0.09
SBUX 170428C00063500 C 04/28/17 63.5 0.03 0.06
SBUX 170428C00064000 C 04/28/17 64.0 0.01 0.07
SBUX 170428C00064500 C 04/28/17 64.5 0.00 0.05
SBUX 170428C00065000 C 04/28/17 65.0 0.00 0.04
SBUX 170428C00065500 C 04/28/17 65.5 0.00 0.04
SBUX 170428C00066000 C 04/28/17 66.0 0.00 0.05
SBUX 170428C00066500 C 04/28/17 66.5 0.00 0.04
SBUX 170428C00067500 C 04/28/17 67.5 0.00 0.04
SBUX 170428C00070000 C 04/28/17 70.0 0.00 0.03
SBUX 170428C00072500 C 04/28/17 72.5 0.00 0.02
SBUX 170428C00075000 C 04/28/17 75.0 0.00 0.02
SBUX 170428P00044000 P 04/28/17 44.0 0.00 0.04
SBUX 170428P00045000 P 04/28/17 45.0 0.00 0.03
SBUX 170428P00046000 P 04/28/17 46.0 0.00 0.06
SBUX 170428P00047000 P 04/28/17 47.0 0.00 0.05
SBUX 170428P00048000 P 04/28/17 48.0 0.01 0.07
SBUX 170428P00049000 P 04/28/17 49.0 0.00 0.08
SBUX 170428P00049500 P 04/28/17 49.5 0.02 0.08
SBUX 170428P00050000 P 04/28/17 50.0 0.02 0.09
SBUX 170428P00050500 P 04/28/17 50.5 0.03 0.09
SBUX 170428P00051000 P 04/28/17 51.0 0.03 0.10
SBUX 170428P00051500 P 04/28/17 51.5 0.04 0.10
SBUX 170428P00052000 P 04/28/17 52.0 0.05 0.14
SBUX 170428P00052500 P 04/28/17 52.5 0.07 0.17
SBUX 170428P00053000 P 04/28/17 53.0 0.09 0.17
SBUX 170428P00053500 P 04/28/17 53.5 0.11 0.20
SBUX 170428P00054000 P 04/28/17 54.0 0.14 0.24
SBUX 170428P00054500 P 04/28/17 54.5 0.18 0.28
SBUX 170428P00055000 P 04/28/17 55.0 0.24 0.29
SBUX 170428P00055500 P 04/28/17 55.5 0.31 0.37
SBUX 170428P00056000 P 04/28/17 56.0 0.40 0.45
SBUX 170428P00056500 P 04/28/17 56.5 0.52 0.57
SBUX 170428P00057000 P 04/28/17 57.0 0.65 0.72
SBUX 170428P00057500 P 04/28/17 57.5 0.82 0.90
SBUX 170428P00058000 P 04/28/17 58.0 1.03 1.11
SBUX 170428P00058500 P 04/28/17 58.5 1.22 1.44
SBUX 170428P00059000 P 04/28/17 59.0 1.51 1.74
SBUX 170428P00059500 P 04/28/17 59.5 1.81 2.02
SBUX 170428P00060000 P 04/28/17 60.0 2.12 2.38
SBUX 170428P00060500 P 04/28/17 60.5 2.54 2.73
SBUX 170428P00061000 P 04/28/17 61.0 2.91 3.10
SBUX 170428P00061500 P 04/28/17 61.5 1.72 5.15
SBUX 170428P00062000 P 04/28/17 62.0 3.60 4.30
SBUX 170428P00062500 P 04/28/17 62.5 2.35 6.15
SBUX 170428P00063000 P 04/28/17 63.0 3.15 6.50
SBUX 170428P00063500 P 04/28/17 63.5 3.60 7.00
SBUX 170428P00064000 P 04/28/17 64.0 4.15 7.50
SBUX 170428P00064500 P 04/28/17 64.5 4.55 8.20
SBUX 170428P00065000 P 04/28/17 65.0 5.15 8.50
SBUX 170428P00065500 P 04/28/17 65.5 5.60 9.05
SBUX 170428P00066000 P 04/28/17 66.0 6.15 9.50
SBUX 170428P00066500 P 04/28/17 66.5 6.55 10.00
SBUX 170428P00067500 P 04/28/17 67.5 7.50 11.05
SBUX 170428P00070000 P 04/28/17 70.0 10.05 13.90
SBUX 170428P00072500 P 04/28/17 72.5 12.20 16.75
SBUX 170428P00075000 P 04/28/17 75.0 16.40 18.20
SBUX 170505C00043000 C 05/05/17 43.0 14.00 16.30
SBUX 170505C00044000 C 05/05/17 44.0 12.55 15.95
SBUX 170505C00045000 C 05/05/17 45.0 11.60 15.00
SBUX 170505C00046000 C 05/05/17 46.0 10.60 14.00
SBUX 170505C00046500 C 05/05/17 46.5 10.10 13.55
SBUX 170505C00047000 C 05/05/17 47.0 9.55 13.00
SBUX 170505C00047500 C 05/05/17 47.5 9.10 12.55
SBUX 170505C00048000 C 05/05/17 48.0 8.60 12.05
SBUX 170505C00048500 C 05/05/17 48.5 8.10 11.55
SBUX 170505C00049000 C 05/05/17 49.0 7.60 11.05
SBUX 170505C00049500 C 05/05/17 49.5 7.10 10.55
SBUX 170505C00050000 C 05/05/17 50.0 6.65 10.05
SBUX 170505C00050500 C 05/05/17 50.5 6.10 9.55
SBUX 170505C00051000 C 05/05/17 51.0 5.60 9.10
SBUX 170505C00051500 C 05/05/17 51.5 5.15 8.60
SBUX 170505C00052000 C 05/05/17 52.0 4.70 8.10
SBUX 170505C00052500 C 05/05/17 52.5 4.20 7.65
SBUX 170505C00053000 C 05/05/17 53.0 3.70 7.15
SBUX 170505C00053500 C 05/05/17 53.5 3.20 6.65
SBUX 170505C00054000 C 05/05/17 54.0 2.80 6.15
SBUX 170505C00054500 C 05/05/17 54.5 3.80 4.15
SBUX 170505C00055000 C 05/05/17 55.0 3.40 3.90
SBUX 170505C00055500 C 05/05/17 55.5 3.00 3.30
SBUX 170505C00056000 C 05/05/17 56.0 2.62 2.87
SBUX 170505C00056500 C 05/05/17 56.5 2.24 2.45
SBUX 170505C00057000 C 05/05/17 57.0 1.91 2.09
SBUX 170505C00057500 C 05/05/17 57.5 1.61 1.71
SBUX 170505C00058000 C 05/05/17 58.0 1.32 1.40
SBUX 170505C00058500 C 05/05/17 58.5 1.04 1.16
SBUX 170505C00059000 C 05/05/17 59.0 0.82 0.92
SBUX 170505C00059500 C 05/05/17 59.5 0.65 0.75
SBUX 170505C00060000 C 05/05/17 60.0 0.53 0.57
SBUX 170505C00060500 C 05/05/17 60.5 0.37 0.44
SBUX 170505C00061000 C 05/05/17 61.0 0.27 0.35
SBUX 170505C00061500 C 05/05/17 61.5 0.18 0.26
SBUX 170505C00062000 C 05/05/17 62.0 0.12 0.20
SBUX 170505C00062500 C 05/05/17 62.5 0.09 0.15
SBUX 170505C00063000 C 05/05/17 63.0 0.07 0.12
SBUX 170505C00064000 C 05/05/17 64.0 0.03 0.08
SBUX 170505C00065000 C 05/05/17 65.0 0.00 0.06
SBUX 170505C00067500 C 05/05/17 67.5 0.00 0.04
SBUX 170505C00070000 C 05/05/17 70.0 0.00 0.03
SBUX 170505C00072500 C 05/05/17 72.5 0.00 0.02
SBUX 170505C00075000 C 05/05/17 75.0 0.00 0.02
SBUX 170505P00043000 P 05/05/17 43.0 0.00 0.04
SBUX 170505P00044000 P 05/05/17 44.0 0.00 0.05
SBUX 170505P00045000 P 05/05/17 45.0 0.00 0.07
SBUX 170505P00046000 P 05/05/17 46.0 0.00 0.07
SBUX 170505P00046500 P 05/05/17 46.5 0.00 0.07
SBUX 170505P00047000 P 05/05/17 47.0 0.00 0.07
SBUX 170505P00047500 P 05/05/17 47.5 0.00 0.07
SBUX 170505P00048000 P 05/05/17 48.0 0.00 0.08
SBUX 170505P00048500 P 05/05/17 48.5 0.02 0.08
SBUX 170505P00049000 P 05/05/17 49.0 0.02 0.09
SBUX 170505P00049500 P 05/05/17 49.5 0.02 0.10
SBUX 170505P00050000 P 05/05/17 50.0 0.03 0.11
SBUX 170505P00050500 P 05/05/17 50.5 0.04 0.10
SBUX 170505P00051000 P 05/05/17 51.0 0.06 0.13
SBUX 170505P00051500 P 05/05/17 51.5 0.06 0.12
SBUX 170505P00052000 P 05/05/17 52.0 0.08 0.15
SBUX 170505P00052500 P 05/05/17 52.5 0.09 0.19
SBUX 170505P00053000 P 05/05/17 53.0 0.13 0.19
SBUX 170505P00053500 P 05/05/17 53.5 0.14 0.27
SBUX 170505P00054000 P 05/05/17 54.0 0.18 0.24
SBUX 170505P00054500 P 05/05/17 54.5 0.24 0.33
SBUX 170505P00055000 P 05/05/17 55.0 0.30 0.35
SBUX 170505P00055500 P 05/05/17 55.5 0.37 0.44
SBUX 170505P00056000 P 05/05/17 56.0 0.47 0.55
SBUX 170505P00056500 P 05/05/17 56.5 0.58 0.65
SBUX 170505P00057000 P 05/05/17 57.0 0.73 0.80
SBUX 170505P00057500 P 05/05/17 57.5 0.91 1.01
SBUX 170505P00058000 P 05/05/17 58.0 1.11 1.20
SBUX 170505P00058500 P 05/05/17 58.5 1.30 1.53
SBUX 170505P00059000 P 05/05/17 59.0 1.59 1.84
SBUX 170505P00059500 P 05/05/17 59.5 1.87 2.14
SBUX 170505P00060000 P 05/05/17 60.0 2.17 2.49
SBUX 170505P00060500 P 05/05/17 60.5 2.57 2.84
SBUX 170505P00061000 P 05/05/17 61.0 2.96 3.20
SBUX 170505P00061500 P 05/05/17 61.5 1.81 5.15
SBUX 170505P00062000 P 05/05/17 62.0 2.25 5.60
SBUX 170505P00062500 P 05/05/17 62.5 2.71 6.05
SBUX 170505P00063000 P 05/05/17 63.0 3.15 6.55
SBUX 170505P00064000 P 05/05/17 64.0 4.15 7.50
SBUX 170505P00065000 P 05/05/17 65.0 5.15 8.50
SBUX 170505P00067500 P 05/05/17 67.5 7.55 11.00
SBUX 170505P00070000 P 05/05/17 70.0 9.95 13.55
SBUX 170505P00072500 P 05/05/17 72.5 12.45 16.10
SBUX 170505P00075000 P 05/05/17 75.0 15.65 18.30
SBUX 170512C00044000 C 05/12/17 44.0 12.65 14.65
SBUX 170512C00045000 C 05/12/17 45.0 11.55 14.95
SBUX 170512C00046000 C 05/12/17 46.0 10.60 14.00
SBUX 170512C00047000 C 05/12/17 47.0 9.60 12.95
SBUX 170512C00048000 C 05/12/17 48.0 8.60 12.05
SBUX 170512C00049000 C 05/12/17 49.0 7.60 11.05
SBUX 170512C00049500 C 05/12/17 49.5 7.10 10.55
SBUX 170512C00050000 C 05/12/17 50.0 6.65 10.05
SBUX 170512C00050500 C 05/12/17 50.5 6.15 9.55
SBUX 170512C00051000 C 05/12/17 51.0 5.65 9.10
SBUX 170512C00051500 C 05/12/17 51.5 5.15 8.60
SBUX 170512C00052000 C 05/12/17 52.0 4.70 8.15
SBUX 170512C00052500 C 05/12/17 52.5 4.20 7.65
SBUX 170512C00053000 C 05/12/17 53.0 3.75 7.20
SBUX 170512C00053500 C 05/12/17 53.5 3.25 6.65
SBUX 170512C00054000 C 05/12/17 54.0 2.83 6.20
SBUX 170512C00054500 C 05/12/17 54.5 2.67 5.15
SBUX 170512C00055000 C 05/12/17 55.0 3.50 3.75
SBUX 170512C00055500 C 05/12/17 55.5 3.10 3.35
SBUX 170512C00056000 C 05/12/17 56.0 2.66 2.94
SBUX 170512C00056500 C 05/12/17 56.5 2.27 2.55
SBUX 170512C00057000 C 05/12/17 57.0 1.91 2.19
SBUX 170512C00057500 C 05/12/17 57.5 1.59 1.86
SBUX 170512C00058000 C 05/12/17 58.0 1.39 1.49
SBUX 170512C00058500 C 05/12/17 58.5 1.10 1.23
SBUX 170512C00059000 C 05/12/17 59.0 0.89 1.00
SBUX 170512C00059500 C 05/12/17 59.5 0.69 0.81
SBUX 170512C00060000 C 05/12/17 60.0 0.55 0.66
SBUX 170512C00060500 C 05/12/17 60.5 0.40 0.52
SBUX 170512C00061000 C 05/12/17 61.0 0.31 0.41
SBUX 170512C00061500 C 05/12/17 61.5 0.22 0.31
SBUX 170512C00062000 C 05/12/17 62.0 0.12 0.23
SBUX 170512C00062500 C 05/12/17 62.5 0.07 0.20
SBUX 170512C00063000 C 05/12/17 63.0 0.05 0.15
SBUX 170512C00063500 C 05/12/17 63.5 0.04 0.12
SBUX 170512C00064000 C 05/12/17 64.0 0.02 0.09
SBUX 170512C00065000 C 05/12/17 65.0 0.01 0.06
SBUX 170512C00066000 C 05/12/17 66.0 0.00 0.05
SBUX 170512P00044000 P 05/12/17 44.0 0.00 0.06
SBUX 170512P00045000 P 05/12/17 45.0 0.00 0.08
SBUX 170512P00046000 P 05/12/17 46.0 0.00 0.08
SBUX 170512P00047000 P 05/12/17 47.0 0.01 0.09
SBUX 170512P00048000 P 05/12/17 48.0 0.01 0.10
SBUX 170512P00049000 P 05/12/17 49.0 0.02 0.11
SBUX 170512P00049500 P 05/12/17 49.5 0.02 0.13
SBUX 170512P00050000 P 05/12/17 50.0 0.03 0.14
SBUX 170512P00050500 P 05/12/17 50.5 0.04 0.15
SBUX 170512P00051000 P 05/12/17 51.0 0.06 0.17
SBUX 170512P00051500 P 05/12/17 51.5 0.07 0.20
SBUX 170512P00052000 P 05/12/17 52.0 0.09 0.21
SBUX 170512P00052500 P 05/12/17 52.5 0.12 0.22
SBUX 170512P00053000 P 05/12/17 53.0 0.16 0.30
SBUX 170512P00053500 P 05/12/17 53.5 0.19 0.35
SBUX 170512P00054000 P 05/12/17 54.0 0.23 0.41
SBUX 170512P00054500 P 05/12/17 54.5 0.29 0.47
SBUX 170512P00055000 P 05/12/17 55.0 0.39 0.47
SBUX 170512P00055500 P 05/12/17 55.5 0.47 0.57
SBUX 170512P00056000 P 05/12/17 56.0 0.57 0.68
SBUX 170512P00056500 P 05/12/17 56.5 0.72 0.82
SBUX 170512P00057000 P 05/12/17 57.0 0.89 1.01
SBUX 170512P00057500 P 05/12/17 57.5 1.08 1.17
SBUX 170512P00058000 P 05/12/17 58.0 1.30 1.42
SBUX 170512P00058500 P 05/12/17 58.5 1.48 1.77
SBUX 170512P00059000 P 05/12/17 59.0 1.75 2.05
SBUX 170512P00059500 P 05/12/17 59.5 2.05 2.35
SBUX 170512P00060000 P 05/12/17 60.0 2.35 2.71
SBUX 170512P00060500 P 05/12/17 60.5 2.76 3.05
SBUX 170512P00061000 P 05/12/17 61.0 3.15 3.40
SBUX 170512P00061500 P 05/12/17 61.5 2.03 5.40
SBUX 170512P00062000 P 05/12/17 62.0 2.48 5.85
SBUX 170512P00062500 P 05/12/17 62.5 2.93 6.30
SBUX 170512P00063000 P 05/12/17 63.0 3.40 6.75
SBUX 170512P00063500 P 05/12/17 63.5 3.85 7.25
SBUX 170512P00064000 P 05/12/17 64.0 4.35 7.70
SBUX 170512P00065000 P 05/12/17 65.0 5.30 8.70
SBUX 170512P00066000 P 05/12/17 66.0 7.70 9.40
SBUX 170519C00045000 C 05/19/17 45.0 12.65 13.45
SBUX 170519C00050000 C 05/19/17 50.0 7.60 8.60
SBUX 170519C00052500 C 05/19/17 52.5 5.45 6.20
SBUX 170519C00055000 C 05/19/17 55.0 3.55 3.75
SBUX 170519C00057500 C 05/19/17 57.5 1.76 1.81
SBUX 170519C00060000 C 05/19/17 60.0 0.63 0.67
SBUX 170519C00062500 C 05/19/17 62.5 0.17 0.21
SBUX 170519C00065000 C 05/19/17 65.0 0.03 0.06
SBUX 170519C00070000 C 05/19/17 70.0 0.00 0.03
SBUX 170519C00075000 C 05/19/17 75.0 0.00 0.03
SBUX 170519C00080000 C 05/19/17 80.0 0.00 0.02
SBUX 170519C00085000 C 05/19/17 85.0 0.00 0.02
SBUX 170519P00045000 P 05/19/17 45.0 0.01 0.06
SBUX 170519P00050000 P 05/19/17 50.0 0.08 0.11
SBUX 170519P00052500 P 05/19/17 52.5 0.18 0.22
SBUX 170519P00055000 P 05/19/17 55.0 0.46 0.49
SBUX 170519P00057500 P 05/19/17 57.5 1.19 1.23
SBUX 170519P00060000 P 05/19/17 60.0 2.59 2.66
SBUX 170519P00062500 P 05/19/17 62.5 4.20 5.20
SBUX 170519P00065000 P 05/19/17 65.0 5.50 8.70
SBUX 170519P00070000 P 05/19/17 70.0 11.20 14.30
SBUX 170519P00075000 P 05/19/17 75.0 15.20 19.40
SBUX 170519P00080000 P 05/19/17 80.0 20.25 24.10
SBUX 170519P00085000 P 05/19/17 85.0 25.30 29.35
SBUX 170616C00030000 C 06/16/17 30.0 26.55 30.10
SBUX 170616C00035000 C 06/16/17 35.0 21.55 25.15
SBUX 170616C00040000 C 06/16/17 40.0 16.95 18.50
SBUX 170616C00045000 C 06/16/17 45.0 13.15 13.45
SBUX 170616C00050000 C 06/16/17 50.0 8.20 8.55
SBUX 170616C00052500 C 06/16/17 52.5 5.25 6.25
SBUX 170616C00055000 C 06/16/17 55.0 3.75 3.95
SBUX 170616C00057500 C 06/16/17 57.5 2.05 2.12
SBUX 170616C00060000 C 06/16/17 60.0 0.89 0.94
SBUX 170616C00062500 C 06/16/17 62.5 0.31 0.35
SBUX 170616C00065000 C 06/16/17 65.0 0.09 0.11
SBUX 170616C00067500 C 06/16/17 67.5 0.02 0.06
SBUX 170616C00070000 C 06/16/17 70.0 0.00 0.04
SBUX 170616C00075000 C 06/16/17 75.0 0.00 0.03
SBUX 170616C00080000 C 06/16/17 80.0 0.00 0.02
SBUX 170616P00030000 P 06/16/17 30.0 0.00 0.02
SBUX 170616P00035000 P 06/16/17 35.0 0.00 0.03
SBUX 170616P00040000 P 06/16/17 40.0 0.01 0.03
SBUX 170616P00045000 P 06/16/17 45.0 0.05 0.10
SBUX 170616P00050000 P 06/16/17 50.0 0.15 0.19
SBUX 170616P00052500 P 06/16/17 52.5 0.31 0.36
SBUX 170616P00055000 P 06/16/17 55.0 0.69 0.75
SBUX 170616P00057500 P 06/16/17 57.5 1.48 1.51
SBUX 170616P00060000 P 06/16/17 60.0 2.81 2.89
SBUX 170616P00062500 P 06/16/17 62.5 4.00 5.45
SBUX 170616P00065000 P 06/16/17 65.0 6.65 7.15
SBUX 170616P00067500 P 06/16/17 67.5 8.05 11.30
SBUX 170616P00070000 P 06/16/17 70.0 11.75 12.60
SBUX 170616P00075000 P 06/16/17 75.0 15.25 18.65
SBUX 170616P00080000 P 06/16/17 80.0 20.25 24.05
SBUX 170721C00030000 C 07/21/17 30.0 25.85 30.25
SBUX 170721C00035000 C 07/21/17 35.0 20.95 25.35
SBUX 170721C00040000 C 07/21/17 40.0 17.60 18.55
SBUX 170721C00045000 C 07/21/17 45.0 12.15 13.70
SBUX 170721C00050000 C 07/21/17 50.0 7.75 8.65
SBUX 170721C00052500 C 07/21/17 52.5 6.00 6.35
SBUX 170721C00055000 C 07/21/17 55.0 4.00 4.20
SBUX 170721C00057500 C 07/21/17 57.5 2.40 2.52
SBUX 170721C00060000 C 07/21/17 60.0 1.20 1.29
SBUX 170721C00062500 C 07/21/17 62.5 0.50 0.57
SBUX 170721C00065000 C 07/21/17 65.0 0.17 0.24
SBUX 170721C00067500 C 07/21/17 67.5 0.06 0.09
SBUX 170721C00070000 C 07/21/17 70.0 0.01 0.06
SBUX 170721C00075000 C 07/21/17 75.0 0.00 0.02
SBUX 170721C00080000 C 07/21/17 80.0 0.00 0.02
SBUX 170721P00030000 P 07/21/17 30.0 0.00 0.04
SBUX 170721P00035000 P 07/21/17 35.0 0.01 0.06
SBUX 170721P00040000 P 07/21/17 40.0 0.04 0.09
SBUX 170721P00045000 P 07/21/17 45.0 0.10 0.15
SBUX 170721P00050000 P 07/21/17 50.0 0.27 0.31
SBUX 170721P00052500 P 07/21/17 52.5 0.50 0.55
SBUX 170721P00055000 P 07/21/17 55.0 0.95 1.00
SBUX 170721P00057500 P 07/21/17 57.5 1.76 1.84
SBUX 170721P00060000 P 07/21/17 60.0 3.05 3.15
SBUX 170721P00062500 P 07/21/17 62.5 4.75 5.05
SBUX 170721P00065000 P 07/21/17 65.0 6.80 7.80
SBUX 170721P00067500 P 07/21/17 67.5 8.90 10.25
SBUX 170721P00070000 P 07/21/17 70.0 11.45 12.60
SBUX 170721P00075000 P 07/21/17 75.0 14.50 18.90
SBUX 170721P00080000 P 07/21/17 80.0 19.50 23.85
SBUX 170915C00035000 C 09/15/17 35.0 21.55 25.15
SBUX 170915C00040000 C 09/15/17 40.0 17.15 18.55
SBUX 170915C00045000 C 09/15/17 45.0 12.60 13.60
SBUX 170915C00050000 C 09/15/17 50.0 8.40 9.20
SBUX 170915C00052500 C 09/15/17 52.5 6.45 6.80
SBUX 170915C00055000 C 09/15/17 55.0 4.60 4.85
SBUX 170915C00057500 C 09/15/17 57.5 3.05 3.15
SBUX 170915C00060000 C 09/15/17 60.0 1.83 1.93
SBUX 170915C00062500 C 09/15/17 62.5 1.00 1.07
SBUX 170915C00065000 C 09/15/17 65.0 0.50 0.56
SBUX 170915C00067500 C 09/15/17 67.5 0.23 0.28
SBUX 170915C00070000 C 09/15/17 70.0 0.10 0.13
SBUX 170915C00075000 C 09/15/17 75.0 0.01 0.06
SBUX 170915P00035000 P 09/15/17 35.0 0.05 0.08
SBUX 170915P00040000 P 09/15/17 40.0 0.12 0.17
SBUX 170915P00045000 P 09/15/17 45.0 0.26 0.32
SBUX 170915P00050000 P 09/15/17 50.0 0.63 0.69
SBUX 170915P00052500 P 09/15/17 52.5 1.00 1.07
SBUX 170915P00055000 P 09/15/17 55.0 1.61 1.70
SBUX 170915P00057500 P 09/15/17 57.5 2.51 2.59
SBUX 170915P00060000 P 09/15/17 60.0 3.80 3.90
SBUX 170915P00062500 P 09/15/17 62.5 5.45 5.60
SBUX 170915P00065000 P 09/15/17 65.0 7.30 7.65
SBUX 170915P00067500 P 09/15/17 67.5 8.35 11.40
SBUX 170915P00070000 P 09/15/17 70.0 10.70 13.75
SBUX 170915P00075000 P 09/15/17 75.0 16.55 18.20
SBUX 171020C00035000 C 10/20/17 35.0 21.60 24.70
SBUX 171020C00040000 C 10/20/17 40.0 16.65 20.15
SBUX 171020C00045000 C 10/20/17 45.0 12.75 13.80
SBUX 171020C00050000 C 10/20/17 50.0 8.35 9.15
SBUX 171020C00052500 C 10/20/17 52.5 6.65 7.05
SBUX 171020C00055000 C 10/20/17 55.0 4.95 5.05
SBUX 171020C00057500 C 10/20/17 57.5 3.35 3.50
SBUX 171020C00060000 C 10/20/17 60.0 2.14 2.24
SBUX 171020C00062500 C 10/20/17 62.5 1.24 1.34
SBUX 171020C00065000 C 10/20/17 65.0 0.67 0.75
SBUX 171020C00067500 C 10/20/17 67.5 0.34 0.40
SBUX 171020C00070000 C 10/20/17 70.0 0.17 0.21
SBUX 171020C00075000 C 10/20/17 75.0 0.03 0.08
SBUX 171020C00080000 C 10/20/17 80.0 0.00 0.04
SBUX 171020C00085000 C 10/20/17 85.0 0.00 0.04
SBUX 171020P00035000 P 10/20/17 35.0 0.09 0.11
SBUX 171020P00040000 P 10/20/17 40.0 0.18 0.22
SBUX 171020P00045000 P 10/20/17 45.0 0.36 0.41
SBUX 171020P00050000 P 10/20/17 50.0 0.80 0.86
SBUX 171020P00052500 P 10/20/17 52.5 1.22 1.28
SBUX 171020P00055000 P 10/20/17 55.0 1.86 1.95
SBUX 171020P00057500 P 10/20/17 57.5 2.80 2.90
SBUX 171020P00060000 P 10/20/17 60.0 4.05 4.15
SBUX 171020P00062500 P 10/20/17 62.5 5.65 5.80
SBUX 171020P00065000 P 10/20/17 65.0 7.50 7.80
SBUX 171020P00067500 P 10/20/17 67.5 8.10 11.45
SBUX 171020P00070000 P 10/20/17 70.0 10.75 13.80
SBUX 171020P00075000 P 10/20/17 75.0 15.30 18.65
SBUX 171020P00080000 P 10/20/17 80.0 20.20 23.75
SBUX 171020P00085000 P 10/20/17 85.0 25.00 28.75
SBUX 180119C00030000 C 01/19/18 30.0 28.05 30.00
SBUX 180119C00035000 C 01/19/18 35.0 21.90 23.80
SBUX 180119C00040000 C 01/19/18 40.0 17.65 18.70
SBUX 180119C00045000 C 01/19/18 45.0 13.20 14.25
SBUX 180119C00050000 C 01/19/18 50.0 9.40 9.55
SBUX 180119C00052500 C 01/19/18 52.5 7.45 7.60
SBUX 180119C00055000 C 01/19/18 55.0 5.70 5.80
SBUX 180119C00057500 C 01/19/18 57.5 4.20 4.30
SBUX 180119C00060000 C 01/19/18 60.0 2.99 3.05
SBUX 180119C00062500 C 01/19/18 62.5 1.99 2.06
SBUX 180119C00065000 C 01/19/18 65.0 1.29 1.35
SBUX 180119C00067500 C 01/19/18 67.5 0.80 0.84
SBUX 180119C00070000 C 01/19/18 70.0 0.48 0.52
SBUX 180119C00072500 C 01/19/18 72.5 0.28 0.31
SBUX 180119C00075000 C 01/19/18 75.0 0.15 0.18
SBUX 180119C00080000 C 01/19/18 80.0 0.04 0.07
SBUX 180119C00085000 C 01/19/18 85.0 0.01 0.06
SBUX 180119C00090000 C 01/19/18 90.0 0.00 0.03
SBUX 180119C00095000 C 01/19/18 95.0 0.00 0.03
SBUX 180119P00030000 P 01/19/18 30.0 0.16 0.17
SBUX 180119P00035000 P 01/19/18 35.0 0.25 0.28
SBUX 180119P00040000 P 01/19/18 40.0 0.42 0.46
SBUX 180119P00045000 P 01/19/18 45.0 0.76 0.81
SBUX 180119P00050000 P 01/19/18 50.0 1.42 1.46
SBUX 180119P00052500 P 01/19/18 52.5 1.92 2.01
SBUX 180119P00055000 P 01/19/18 55.0 2.66 2.77
SBUX 180119P00057500 P 01/19/18 57.5 3.65 3.75
SBUX 180119P00060000 P 01/19/18 60.0 4.90 5.00
SBUX 180119P00062500 P 01/19/18 62.5 6.40 6.50
SBUX 180119P00065000 P 01/19/18 65.0 8.20 8.30
SBUX 180119P00067500 P 01/19/18 67.5 10.00 10.95
SBUX 180119P00070000 P 01/19/18 70.0 12.10 13.20
SBUX 180119P00072500 P 01/19/18 72.5 13.95 15.45
SBUX 180119P00075000 P 01/19/18 75.0 16.35 17.90
SBUX 180119P00080000 P 01/19/18 80.0 19.80 24.35
SBUX 180119P00085000 P 01/19/18 85.0 24.65 29.35
SBUX 180119P00090000 P 01/19/18 90.0 29.55 34.35
SBUX 180119P00095000 P 01/19/18 95.0 34.55 39.35
SBUX 180615C00030000 C 06/15/18 30.0 25.85 30.50
SBUX 180615C00035000 C 06/15/18 35.0 21.00 25.50
SBUX 180615C00040000 C 06/15/18 40.0 17.90 19.60
SBUX 180615C00045000 C 06/15/18 45.0 13.45 15.00
SBUX 180615C00050000 C 06/15/18 50.0 9.95 10.40
SBUX 180615C00052500 C 06/15/18 52.5 8.10 8.60
SBUX 180615C00055000 C 06/15/18 55.0 6.40 6.95
SBUX 180615C00057500 C 06/15/18 57.5 5.20 5.45
SBUX 180615C00060000 C 06/15/18 60.0 4.00 4.20
SBUX 180615C00062500 C 06/15/18 62.5 2.98 3.15
SBUX 180615C00065000 C 06/15/18 65.0 2.17 2.32
SBUX 180615C00067500 C 06/15/18 67.5 1.51 1.69
SBUX 180615C00070000 C 06/15/18 70.0 1.05 1.18
SBUX 180615C00075000 C 06/15/18 75.0 0.36 0.63
SBUX 180615C00080000 C 06/15/18 80.0 0.17 0.28
SBUX 180615P00030000 P 06/15/18 30.0 0.30 0.43
SBUX 180615P00035000 P 06/15/18 35.0 0.45 0.64
SBUX 180615P00040000 P 06/15/18 40.0 0.77 1.02
SBUX 180615P00045000 P 06/15/18 45.0 1.31 1.61
SBUX 180615P00050000 P 06/15/18 50.0 2.26 2.38
SBUX 180615P00052500 P 06/15/18 52.5 2.92 3.05
SBUX 180615P00055000 P 06/15/18 55.0 3.75 3.95
SBUX 180615P00057500 P 06/15/18 57.5 4.80 4.95
SBUX 180615P00060000 P 06/15/18 60.0 5.95 6.45
SBUX 180615P00062500 P 06/15/18 62.5 7.40 7.90
SBUX 180615P00065000 P 06/15/18 65.0 9.05 9.50
SBUX 180615P00067500 P 06/15/18 67.5 10.80 11.30
SBUX 180615P00070000 P 06/15/18 70.0 12.80 13.30
SBUX 180615P00075000 P 06/15/18 75.0 15.05 19.30
SBUX 180615P00080000 P 06/15/18 80.0 20.00 24.50
SBUX 190118C00030000 C 01/18/19 30.0 28.15 30.20
SBUX 190118C00035000 C 01/18/19 35.0 21.00 25.95
SBUX 190118C00040000 C 01/18/19 40.0 18.20 20.00
SBUX 190118C00045000 C 01/18/19 45.0 14.05 15.80
SBUX 190118C00050000 C 01/18/19 50.0 11.00 11.45
SBUX 190118C00052500 C 01/18/19 52.5 9.20 9.80
SBUX 190118C00055000 C 01/18/19 55.0 7.70 8.15
SBUX 190118C00057500 C 01/18/19 57.5 6.45 6.75
SBUX 190118C00060000 C 01/18/19 60.0 5.25 5.50
SBUX 190118C00062500 C 01/18/19 62.5 4.15 4.45
SBUX 190118C00065000 C 01/18/19 65.0 3.20 3.60
SBUX 190118C00067500 C 01/18/19 67.5 2.41 2.74
SBUX 190118C00070000 C 01/18/19 70.0 1.92 2.10
SBUX 190118C00075000 C 01/18/19 75.0 0.93 1.28
SBUX 190118C00080000 C 01/18/19 80.0 0.38 0.84
SBUX 190118C00085000 C 01/18/19 85.0 0.15 0.42
SBUX 190118P00030000 P 01/18/19 30.0 0.38 0.67
SBUX 190118P00035000 P 01/18/19 35.0 0.85 0.97
SBUX 190118P00040000 P 01/18/19 40.0 1.35 1.45
SBUX 190118P00045000 P 01/18/19 45.0 2.11 2.25
SBUX 190118P00050000 P 01/18/19 50.0 3.30 3.55
SBUX 190118P00052500 P 01/18/19 52.5 3.95 4.35
SBUX 190118P00055000 P 01/18/19 55.0 4.95 5.25
SBUX 190118P00057500 P 01/18/19 57.5 5.85 6.55
SBUX 190118P00060000 P 01/18/19 60.0 7.25 7.70
SBUX 190118P00062500 P 01/18/19 62.5 8.55 9.30
SBUX 190118P00065000 P 01/18/19 65.0 10.05 10.95
SBUX 190118P00067500 P 01/18/19 67.5 11.75 12.65
SBUX 190118P00070000 P 01/18/19 70.0 13.55 14.50
SBUX 190118P00075000 P 01/18/19 75.0 17.40 18.70
SBUX 190118P00080000 P 01/18/19 80.0 20.15 25.00
SBUX 190118P00085000 P 01/18/19 85.0 24.55 29.50

OPRA data is delayed 15 minutes.