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 (2015-05-29)Premium Content

Starbucks Corporation (SBUX)
As of Jul 6 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SBUX 150710C00040000 C 07/10/15 40.0 13.90 14.35
SBUX 150710C00042000 C 07/10/15 42.0 10.70 12.40
SBUX 150710C00043000 C 07/10/15 43.0 9.40 11.45
SBUX 150710C00044000 C 07/10/15 44.0 9.85 10.45
SBUX 150710C00044500 C 07/10/15 44.5 9.35 9.90
SBUX 150710C00045000 C 07/10/15 45.0 8.90 9.35
SBUX 150710C00045500 C 07/10/15 45.5 8.35 8.90
SBUX 150710C00046000 C 07/10/15 46.0 7.85 8.40
SBUX 150710C00046500 C 07/10/15 46.5 7.35 7.90
SBUX 150710C00047000 C 07/10/15 47.0 6.85 7.40
SBUX 150710C00047500 C 07/10/15 47.5 6.35 6.90
SBUX 150710C00048000 C 07/10/15 48.0 5.85 6.40
SBUX 150710C00048500 C 07/10/15 48.5 5.05 6.00
SBUX 150710C00049000 C 07/10/15 49.0 4.55 5.50
SBUX 150710C00049500 C 07/10/15 49.5 4.10 5.00
SBUX 150710C00050000 C 07/10/15 50.0 3.90 4.50
SBUX 150710C00050500 C 07/10/15 50.5 3.10 4.00
SBUX 150710C00051000 C 07/10/15 51.0 2.60 3.50
SBUX 150710C00051500 C 07/10/15 51.5 2.71 2.89
SBUX 150710C00052000 C 07/10/15 52.0 2.33 2.39
SBUX 150710C00052500 C 07/10/15 52.5 1.70 1.91
SBUX 150710C00053000 C 07/10/15 53.0 1.37 1.44
SBUX 150710C00053500 C 07/10/15 53.5 0.89 1.01
SBUX 150710C00054000 C 07/10/15 54.0 0.52 0.66
SBUX 150710C00054500 C 07/10/15 54.5 0.35 0.39
SBUX 150710C00055000 C 07/10/15 55.0 0.18 0.21
SBUX 150710C00055500 C 07/10/15 55.5 0.05 0.12
SBUX 150710C00056000 C 07/10/15 56.0 0.00 0.04
SBUX 150710C00056500 C 07/10/15 56.5 0.00 0.10
SBUX 150710C00057000 C 07/10/15 57.0 0.00 0.07
SBUX 150710C00057500 C 07/10/15 57.5 0.00 0.09
SBUX 150710C00058000 C 07/10/15 58.0 0.00 0.48
SBUX 150710C00058500 C 07/10/15 58.5 0.00 0.48
SBUX 150710C00059000 C 07/10/15 59.0 0.00 0.35
SBUX 150710C00059500 C 07/10/15 59.5 0.00 0.49
SBUX 150710C00060000 C 07/10/15 60.0 0.00 0.34
SBUX 150710C00060500 C 07/10/15 60.5 0.00 0.49
SBUX 150710C00061000 C 07/10/15 61.0 0.00 0.49
SBUX 150710C00061500 C 07/10/15 61.5 0.00 0.11
SBUX 150710C00062000 C 07/10/15 62.0 0.00 0.49
SBUX 150710C00065000 C 07/10/15 65.0 0.00 0.17
SBUX 150710C00067500 C 07/10/15 67.5 0.00 0.17
SBUX 150710C00070000 C 07/10/15 70.0 0.00 0.17
SBUX 150710C00072500 C 07/10/15 72.5 0.00 0.16
SBUX 150710C00075000 C 07/10/15 75.0 0.00 0.17
SBUX 150710C00080000 C 07/10/15 80.0 0.00 0.17
SBUX 150710P00040000 P 07/10/15 40.0 0.00 0.09
SBUX 150710P00042000 P 07/10/15 42.0 0.00 0.45
SBUX 150710P00043000 P 07/10/15 43.0 0.00 0.50
SBUX 150710P00044000 P 07/10/15 44.0 0.00 0.50
SBUX 150710P00044500 P 07/10/15 44.5 0.00 0.50
SBUX 150710P00045000 P 07/10/15 45.0 0.00 0.16
SBUX 150710P00045500 P 07/10/15 45.5 0.00 0.50
SBUX 150710P00046000 P 07/10/15 46.0 0.00 0.14
SBUX 150710P00046500 P 07/10/15 46.5 0.00 0.15
SBUX 150710P00047000 P 07/10/15 47.0 0.00 0.15
SBUX 150710P00047500 P 07/10/15 47.5 0.00 0.03
SBUX 150710P00048000 P 07/10/15 48.0 0.00 0.50
SBUX 150710P00048500 P 07/10/15 48.5 0.00 0.18
SBUX 150710P00049000 P 07/10/15 49.0 0.00 0.44
SBUX 150710P00049500 P 07/10/15 49.5 0.00 0.35
SBUX 150710P00050000 P 07/10/15 50.0 0.00 0.10
SBUX 150710P00050500 P 07/10/15 50.5 0.00 0.10
SBUX 150710P00051000 P 07/10/15 51.0 0.01 0.14
SBUX 150710P00051500 P 07/10/15 51.5 0.02 0.14
SBUX 150710P00052000 P 07/10/15 52.0 0.04 0.06
SBUX 150710P00052500 P 07/10/15 52.5 0.05 0.10
SBUX 150710P00053000 P 07/10/15 53.0 0.09 0.13
SBUX 150710P00053500 P 07/10/15 53.5 0.17 0.20
SBUX 150710P00054000 P 07/10/15 54.0 0.32 0.34
SBUX 150710P00054500 P 07/10/15 54.5 0.54 0.61
SBUX 150710P00055000 P 07/10/15 55.0 0.84 0.92
SBUX 150710P00055500 P 07/10/15 55.5 1.22 1.41
SBUX 150710P00056000 P 07/10/15 56.0 1.58 2.14
SBUX 150710P00056500 P 07/10/15 56.5 2.04 2.42
SBUX 150710P00057000 P 07/10/15 57.0 2.54 2.97
SBUX 150710P00057500 P 07/10/15 57.5 3.00 3.45
SBUX 150710P00058000 P 07/10/15 58.0 3.50 4.00
SBUX 150710P00058500 P 07/10/15 58.5 4.00 4.50
SBUX 150710P00059000 P 07/10/15 59.0 4.35 4.95
SBUX 150710P00059500 P 07/10/15 59.5 4.95 5.45
SBUX 150710P00060000 P 07/10/15 60.0 5.50 5.95
SBUX 150710P00060500 P 07/10/15 60.5 6.00 6.45
SBUX 150710P00061000 P 07/10/15 61.0 6.45 6.95
SBUX 150710P00061500 P 07/10/15 61.5 7.00 7.45
SBUX 150710P00062000 P 07/10/15 62.0 6.30 8.10
SBUX 150710P00065000 P 07/10/15 65.0 9.30 11.10
SBUX 150710P00067500 P 07/10/15 67.5 11.70 13.50
SBUX 150710P00070000 P 07/10/15 70.0 14.20 16.00
SBUX 150710P00072500 P 07/10/15 72.5 16.65 18.50
SBUX 150710P00075000 P 07/10/15 75.0 19.00 21.00
SBUX 150710P00080000 P 07/10/15 80.0 24.00 27.55
SBUX 150717C00027500 C 07/17/15 27.5 26.35 27.25
SBUX 150717C00030000 C 07/17/15 30.0 23.85 24.40
SBUX 150717C00032500 C 07/17/15 32.5 21.25 21.95
SBUX 150717C00035000 C 07/17/15 35.0 18.60 19.35
SBUX 150717C00036250 C 07/17/15 36.3 17.60 18.20
SBUX 150717C00037500 C 07/17/15 37.5 16.30 17.00
SBUX 150717C00038750 C 07/17/15 38.8 15.05 15.65
SBUX 150717C00039000 C 07/17/15 39.0 14.85 15.70
SBUX 150717C00040000 C 07/17/15 40.0 13.80 14.40
SBUX 150717C00041000 C 07/17/15 41.0 12.85 13.55
SBUX 150717C00041250 C 07/17/15 41.3 12.55 13.10
SBUX 150717C00042000 C 07/17/15 42.0 11.85 12.40
SBUX 150717C00042500 C 07/17/15 42.5 11.10 12.00
SBUX 150717C00043000 C 07/17/15 43.0 10.90 11.60
SBUX 150717C00043500 C 07/17/15 43.5 10.35 11.00
SBUX 150717C00043750 C 07/17/15 43.8 9.70 10.75
SBUX 150717C00044000 C 07/17/15 44.0 9.90 10.45
SBUX 150717C00044500 C 07/17/15 44.5 9.40 10.00
SBUX 150717C00045000 C 07/17/15 45.0 8.95 9.35
SBUX 150717C00045500 C 07/17/15 45.5 8.40 8.95
SBUX 150717C00046000 C 07/17/15 46.0 7.90 8.40
SBUX 150717C00046250 C 07/17/15 46.3 7.95 8.10
SBUX 150717C00046500 C 07/17/15 46.5 7.40 7.85
SBUX 150717C00047000 C 07/17/15 47.0 6.90 7.35
SBUX 150717C00047500 C 07/17/15 47.5 6.75 6.85
SBUX 150717C00048000 C 07/17/15 48.0 5.90 6.40
SBUX 150717C00048500 C 07/17/15 48.5 5.45 5.90
SBUX 150717C00048750 C 07/17/15 48.8 5.30 5.70
SBUX 150717C00049000 C 07/17/15 49.0 4.95 5.40
SBUX 150717C00049500 C 07/17/15 49.5 4.45 4.90
SBUX 150717C00050000 C 07/17/15 50.0 4.15 4.40
SBUX 150717C00050500 C 07/17/15 50.5 3.45 3.90
SBUX 150717C00051000 C 07/17/15 51.0 3.00 3.45
SBUX 150717C00051500 C 07/17/15 51.5 2.55 2.94
SBUX 150717C00052000 C 07/17/15 52.0 2.35 2.48
SBUX 150717C00052500 C 07/17/15 52.5 1.98 2.04
SBUX 150717C00053000 C 07/17/15 53.0 1.57 1.63
SBUX 150717C00053500 C 07/17/15 53.5 1.21 1.26
SBUX 150717C00054000 C 07/17/15 54.0 0.90 0.93
SBUX 150717C00054500 C 07/17/15 54.5 0.63 0.66
SBUX 150717C00055000 C 07/17/15 55.0 0.42 0.45
SBUX 150717C00055500 C 07/17/15 55.5 0.26 0.29
SBUX 150717C00056000 C 07/17/15 56.0 0.15 0.18
SBUX 150717C00056500 C 07/17/15 56.5 0.08 0.11
SBUX 150717C00057000 C 07/17/15 57.0 0.04 0.07
SBUX 150717C00057500 C 07/17/15 57.5 0.03 0.04
SBUX 150717C00058000 C 07/17/15 58.0 0.00 0.04
SBUX 150717C00058500 C 07/17/15 58.5 0.00 0.03
SBUX 150717C00059000 C 07/17/15 59.0 0.00 0.03
SBUX 150717C00059500 C 07/17/15 59.5 0.00 0.03
SBUX 150717C00060000 C 07/17/15 60.0 0.00 0.03
SBUX 150717C00060500 C 07/17/15 60.5 0.00 0.03
SBUX 150717C00061000 C 07/17/15 61.0 0.00 0.03
SBUX 150717C00061500 C 07/17/15 61.5 0.00 0.03
SBUX 150717C00062000 C 07/17/15 62.0 0.00 0.02
SBUX 150717C00065000 C 07/17/15 65.0 0.00 0.02
SBUX 150717C00070000 C 07/17/15 70.0 0.00 0.02
SBUX 150717P00027500 P 07/17/15 27.5 0.00 0.02
SBUX 150717P00030000 P 07/17/15 30.0 0.00 0.02
SBUX 150717P00032500 P 07/17/15 32.5 0.00 0.02
SBUX 150717P00035000 P 07/17/15 35.0 0.00 0.02
SBUX 150717P00036250 P 07/17/15 36.3 0.00 0.02
SBUX 150717P00037500 P 07/17/15 37.5 0.00 0.02
SBUX 150717P00038750 P 07/17/15 38.8 0.00 0.02
SBUX 150717P00039000 P 07/17/15 39.0 0.00 0.02
SBUX 150717P00040000 P 07/17/15 40.0 0.00 0.01
SBUX 150717P00041000 P 07/17/15 41.0 0.00 0.02
SBUX 150717P00041250 P 07/17/15 41.3 0.00 0.02
SBUX 150717P00042000 P 07/17/15 42.0 0.00 0.02
SBUX 150717P00042500 P 07/17/15 42.5 0.00 0.01
SBUX 150717P00043000 P 07/17/15 43.0 0.00 0.02
SBUX 150717P00043500 P 07/17/15 43.5 0.00 0.03
SBUX 150717P00043750 P 07/17/15 43.8 0.00 0.03
SBUX 150717P00044000 P 07/17/15 44.0 0.00 0.03
SBUX 150717P00044500 P 07/17/15 44.5 0.00 0.03
SBUX 150717P00045000 P 07/17/15 45.0 0.00 0.03
SBUX 150717P00045500 P 07/17/15 45.5 0.00 0.03
SBUX 150717P00046000 P 07/17/15 46.0 0.00 0.03
SBUX 150717P00046250 P 07/17/15 46.3 0.00 0.03
SBUX 150717P00046500 P 07/17/15 46.5 0.00 0.03
SBUX 150717P00047000 P 07/17/15 47.0 0.00 0.03
SBUX 150717P00047500 P 07/17/15 47.5 0.01 0.03
SBUX 150717P00048000 P 07/17/15 48.0 0.01 0.04
SBUX 150717P00048500 P 07/17/15 48.5 0.01 0.04
SBUX 150717P00048750 P 07/17/15 48.8 0.01 0.04
SBUX 150717P00049000 P 07/17/15 49.0 0.01 0.04
SBUX 150717P00049500 P 07/17/15 49.5 0.02 0.04
SBUX 150717P00050000 P 07/17/15 50.0 0.03 0.04
SBUX 150717P00050500 P 07/17/15 50.5 0.04 0.06
SBUX 150717P00051000 P 07/17/15 51.0 0.06 0.08
SBUX 150717P00051500 P 07/17/15 51.5 0.09 0.12
SBUX 150717P00052000 P 07/17/15 52.0 0.13 0.15
SBUX 150717P00052500 P 07/17/15 52.5 0.20 0.21
SBUX 150717P00053000 P 07/17/15 53.0 0.29 0.31
SBUX 150717P00053500 P 07/17/15 53.5 0.42 0.44
SBUX 150717P00054000 P 07/17/15 54.0 0.59 0.62
SBUX 150717P00054500 P 07/17/15 54.5 0.82 0.85
SBUX 150717P00055000 P 07/17/15 55.0 1.11 1.15
SBUX 150717P00055500 P 07/17/15 55.5 1.45 1.50
SBUX 150717P00056000 P 07/17/15 56.0 1.84 1.89
SBUX 150717P00056500 P 07/17/15 56.5 2.24 2.61
SBUX 150717P00057000 P 07/17/15 57.0 2.72 3.15
SBUX 150717P00057500 P 07/17/15 57.5 3.20 3.60
SBUX 150717P00058000 P 07/17/15 58.0 3.65 4.10
SBUX 150717P00058500 P 07/17/15 58.5 4.05 4.60
SBUX 150717P00059000 P 07/17/15 59.0 4.65 5.10
SBUX 150717P00059500 P 07/17/15 59.5 5.15 5.60
SBUX 150717P00060000 P 07/17/15 60.0 5.55 6.10
SBUX 150717P00060500 P 07/17/15 60.5 6.15 6.60
SBUX 150717P00061000 P 07/17/15 61.0 6.65 7.10
SBUX 150717P00061500 P 07/17/15 61.5 7.15 7.60
SBUX 150717P00062000 P 07/17/15 62.0 7.65 8.10
SBUX 150717P00065000 P 07/17/15 65.0 9.30 11.10
SBUX 150717P00070000 P 07/17/15 70.0 14.10 16.10
SBUX 150724C00043000 C 07/24/15 43.0 10.90 11.50
SBUX 150724C00044000 C 07/24/15 44.0 9.90 10.45
SBUX 150724C00045000 C 07/24/15 45.0 8.50 9.55
SBUX 150724C00045500 C 07/24/15 45.5 8.45 9.10
SBUX 150724C00046000 C 07/24/15 46.0 7.95 8.60
SBUX 150724C00046500 C 07/24/15 46.5 7.45 7.95
SBUX 150724C00047000 C 07/24/15 47.0 6.55 7.60
SBUX 150724C00047500 C 07/24/15 47.5 6.50 7.10
SBUX 150724C00048000 C 07/24/15 48.0 5.60 6.65
SBUX 150724C00048500 C 07/24/15 48.5 5.10 6.15
SBUX 150724C00049000 C 07/24/15 49.0 5.05 5.50
SBUX 150724C00049500 C 07/24/15 49.5 4.25 5.20
SBUX 150724C00050000 C 07/24/15 50.0 3.80 4.70
SBUX 150724C00050500 C 07/24/15 50.5 3.70 4.15
SBUX 150724C00051000 C 07/24/15 51.0 3.35 3.70
SBUX 150724C00051500 C 07/24/15 51.5 2.85 3.35
SBUX 150724C00052000 C 07/24/15 52.0 2.47 2.85
SBUX 150724C00052500 C 07/24/15 52.5 2.18 2.46
SBUX 150724C00053000 C 07/24/15 53.0 2.04 2.11
SBUX 150724C00053500 C 07/24/15 53.5 1.71 1.78
SBUX 150724C00054000 C 07/24/15 54.0 1.44 1.49
SBUX 150724C00054500 C 07/24/15 54.5 1.16 1.22
SBUX 150724C00055000 C 07/24/15 55.0 0.94 0.99
SBUX 150724C00055500 C 07/24/15 55.5 0.75 0.79
SBUX 150724C00056000 C 07/24/15 56.0 0.59 0.63
SBUX 150724C00056500 C 07/24/15 56.5 0.45 0.49
SBUX 150724C00057000 C 07/24/15 57.0 0.34 0.38
SBUX 150724C00057500 C 07/24/15 57.5 0.22 0.30
SBUX 150724C00058000 C 07/24/15 58.0 0.09 0.25
SBUX 150724C00058500 C 07/24/15 58.5 0.05 0.33
SBUX 150724C00059000 C 07/24/15 59.0 0.03 0.21
SBUX 150724C00059500 C 07/24/15 59.5 0.02 0.18
SBUX 150724C00060000 C 07/24/15 60.0 0.05 0.15
SBUX 150724C00060500 C 07/24/15 60.5 0.02 0.14
SBUX 150724C00061000 C 07/24/15 61.0 0.01 0.13
SBUX 150724C00061500 C 07/24/15 61.5 0.02 0.07
SBUX 150724C00062000 C 07/24/15 62.0 0.00 0.13
SBUX 150724C00065000 C 07/24/15 65.0 0.00 0.16
SBUX 150724P00043000 P 07/24/15 43.0 0.00 0.50
SBUX 150724P00044000 P 07/24/15 44.0 0.01 0.09
SBUX 150724P00045000 P 07/24/15 45.0 0.02 0.11
SBUX 150724P00045500 P 07/24/15 45.5 0.03 0.11
SBUX 150724P00046000 P 07/24/15 46.0 0.04 0.10
SBUX 150724P00046500 P 07/24/15 46.5 0.05 0.11
SBUX 150724P00047000 P 07/24/15 47.0 0.06 0.10
SBUX 150724P00047500 P 07/24/15 47.5 0.06 0.15
SBUX 150724P00048000 P 07/24/15 48.0 0.08 0.13
SBUX 150724P00048500 P 07/24/15 48.5 0.11 0.13
SBUX 150724P00049000 P 07/24/15 49.0 0.13 0.15
SBUX 150724P00049500 P 07/24/15 49.5 0.16 0.18
SBUX 150724P00050000 P 07/24/15 50.0 0.17 0.27
SBUX 150724P00050500 P 07/24/15 50.5 0.13 0.54
SBUX 150724P00051000 P 07/24/15 51.0 0.31 0.35
SBUX 150724P00051500 P 07/24/15 51.5 0.39 0.44
SBUX 150724P00052000 P 07/24/15 52.0 0.48 0.54
SBUX 150724P00052500 P 07/24/15 52.5 0.60 0.64
SBUX 150724P00053000 P 07/24/15 53.0 0.75 0.80
SBUX 150724P00053500 P 07/24/15 53.5 0.92 0.97
SBUX 150724P00054000 P 07/24/15 54.0 1.12 1.18
SBUX 150724P00054500 P 07/24/15 54.5 1.35 1.43
SBUX 150724P00055000 P 07/24/15 55.0 1.57 1.73
SBUX 150724P00055500 P 07/24/15 55.5 1.87 2.04
SBUX 150724P00056000 P 07/24/15 56.0 2.26 2.34
SBUX 150724P00056500 P 07/24/15 56.5 2.55 2.98
SBUX 150724P00057000 P 07/24/15 57.0 3.00 3.25
SBUX 150724P00057500 P 07/24/15 57.5 3.30 3.85
SBUX 150724P00058000 P 07/24/15 58.0 3.75 4.35
SBUX 150724P00058500 P 07/24/15 58.5 4.20 5.05
SBUX 150724P00059000 P 07/24/15 59.0 4.60 5.55
SBUX 150724P00059500 P 07/24/15 59.5 5.10 6.10
SBUX 150724P00060000 P 07/24/15 60.0 5.55 6.55
SBUX 150724P00060500 P 07/24/15 60.5 6.05 7.05
SBUX 150724P00061000 P 07/24/15 61.0 6.50 7.55
SBUX 150724P00061500 P 07/24/15 61.5 7.00 8.05
SBUX 150724P00062000 P 07/24/15 62.0 7.50 8.55
SBUX 150724P00065000 P 07/24/15 65.0 10.10 11.50
SBUX 150731C00043000 C 07/31/15 43.0 10.90 11.60
SBUX 150731C00044000 C 07/31/15 44.0 9.45 10.65
SBUX 150731C00045000 C 07/31/15 45.0 8.55 9.55
SBUX 150731C00045500 C 07/31/15 45.5 8.05 9.05
SBUX 150731C00046000 C 07/31/15 46.0 7.55 8.60
SBUX 150731C00046500 C 07/31/15 46.5 7.00 8.10
SBUX 150731C00047000 C 07/31/15 47.0 6.60 7.60
SBUX 150731C00047500 C 07/31/15 47.5 6.50 7.00
SBUX 150731C00048000 C 07/31/15 48.0 5.65 6.65
SBUX 150731C00048500 C 07/31/15 48.5 5.15 6.15
SBUX 150731C00049000 C 07/31/15 49.0 4.80 5.70
SBUX 150731C00049500 C 07/31/15 49.5 4.35 5.20
SBUX 150731C00050000 C 07/31/15 50.0 4.35 4.65
SBUX 150731C00050500 C 07/31/15 50.5 4.05 4.20
SBUX 150731C00051000 C 07/31/15 51.0 3.65 3.75
SBUX 150731C00051500 C 07/31/15 51.5 3.25 3.35
SBUX 150731C00052000 C 07/31/15 52.0 2.80 2.95
SBUX 150731C00052500 C 07/31/15 52.5 2.42 2.57
SBUX 150731C00053000 C 07/31/15 53.0 2.11 2.22
SBUX 150731C00053500 C 07/31/15 53.5 1.83 1.90
SBUX 150731C00054000 C 07/31/15 54.0 1.55 1.61
SBUX 150731C00054500 C 07/31/15 54.5 1.29 1.34
SBUX 150731C00055000 C 07/31/15 55.0 1.05 1.11
SBUX 150731C00055500 C 07/31/15 55.5 0.86 0.91
SBUX 150731C00056000 C 07/31/15 56.0 0.70 0.73
SBUX 150731C00056500 C 07/31/15 56.5 0.55 0.58
SBUX 150731C00057000 C 07/31/15 57.0 0.43 0.47
SBUX 150731C00057500 C 07/31/15 57.5 0.33 0.37
SBUX 150731C00058000 C 07/31/15 58.0 0.26 0.28
SBUX 150731C00058500 C 07/31/15 58.5 0.16 0.23
SBUX 150731C00059000 C 07/31/15 59.0 0.11 0.18
SBUX 150731C00059500 C 07/31/15 59.5 0.08 0.13
SBUX 150731C00060000 C 07/31/15 60.0 0.07 0.11
SBUX 150731C00060500 C 07/31/15 60.5 0.05 0.08
SBUX 150731C00061000 C 07/31/15 61.0 0.03 0.07
SBUX 150731C00061500 C 07/31/15 61.5 0.02 0.06
SBUX 150731C00062000 C 07/31/15 62.0 0.01 0.05
SBUX 150731C00065000 C 07/31/15 65.0 0.00 0.03
SBUX 150731P00043000 P 07/31/15 43.0 0.02 0.04
SBUX 150731P00044000 P 07/31/15 44.0 0.02 0.05
SBUX 150731P00045000 P 07/31/15 45.0 0.03 0.06
SBUX 150731P00045500 P 07/31/15 45.5 0.03 0.07
SBUX 150731P00046000 P 07/31/15 46.0 0.05 0.08
SBUX 150731P00046500 P 07/31/15 46.5 0.06 0.09
SBUX 150731P00047000 P 07/31/15 47.0 0.07 0.10
SBUX 150731P00047500 P 07/31/15 47.5 0.08 0.13
SBUX 150731P00048000 P 07/31/15 48.0 0.11 0.14
SBUX 150731P00048500 P 07/31/15 48.5 0.13 0.16
SBUX 150731P00049000 P 07/31/15 49.0 0.16 0.20
SBUX 150731P00049500 P 07/31/15 49.5 0.20 0.24
SBUX 150731P00050000 P 07/31/15 50.0 0.25 0.29
SBUX 150731P00050500 P 07/31/15 50.5 0.31 0.34
SBUX 150731P00051000 P 07/31/15 51.0 0.38 0.42
SBUX 150731P00051500 P 07/31/15 51.5 0.47 0.51
SBUX 150731P00052000 P 07/31/15 52.0 0.57 0.61
SBUX 150731P00052500 P 07/31/15 52.5 0.70 0.74
SBUX 150731P00053000 P 07/31/15 53.0 0.85 0.90
SBUX 150731P00053500 P 07/31/15 53.5 1.02 1.08
SBUX 150731P00054000 P 07/31/15 54.0 1.23 1.29
SBUX 150731P00054500 P 07/31/15 54.5 1.46 1.53
SBUX 150731P00055000 P 07/31/15 55.0 1.73 1.81
SBUX 150731P00055500 P 07/31/15 55.5 2.02 2.10
SBUX 150731P00056000 P 07/31/15 56.0 2.36 2.50
SBUX 150731P00056500 P 07/31/15 56.5 2.70 2.85
SBUX 150731P00057000 P 07/31/15 57.0 3.05 3.15
SBUX 150731P00057500 P 07/31/15 57.5 3.45 3.60
SBUX 150731P00058000 P 07/31/15 58.0 3.80 4.45
SBUX 150731P00058500 P 07/31/15 58.5 4.25 5.10
SBUX 150731P00059000 P 07/31/15 59.0 4.65 5.55
SBUX 150731P00059500 P 07/31/15 59.5 5.10 6.10
SBUX 150731P00060000 P 07/31/15 60.0 5.60 6.65
SBUX 150731P00060500 P 07/31/15 60.5 6.05 7.15
SBUX 150731P00061000 P 07/31/15 61.0 6.55 7.55
SBUX 150731P00061500 P 07/31/15 61.5 7.05 8.05
SBUX 150731P00062000 P 07/31/15 62.0 7.55 8.55
SBUX 150731P00065000 P 07/31/15 65.0 10.05 11.40
SBUX 150807C00045000 C 08/07/15 45.0 8.55 9.65
SBUX 150807C00046000 C 08/07/15 46.0 7.50 8.60
SBUX 150807C00046500 C 08/07/15 46.5 7.10 8.10
SBUX 150807C00047000 C 08/07/15 47.0 6.60 7.60
SBUX 150807C00047500 C 08/07/15 47.5 6.10 7.15
SBUX 150807C00048000 C 08/07/15 48.0 5.60 6.65
SBUX 150807C00048500 C 08/07/15 48.5 5.20 6.20
SBUX 150807C00049000 C 08/07/15 49.0 4.85 5.75
SBUX 150807C00049500 C 08/07/15 49.5 4.40 5.25
SBUX 150807C00050000 C 08/07/15 50.0 4.50 4.70
SBUX 150807C00050500 C 08/07/15 50.5 4.10 4.25
SBUX 150807C00051000 C 08/07/15 51.0 3.65 3.85
SBUX 150807C00051500 C 08/07/15 51.5 3.25 3.40
SBUX 150807C00052000 C 08/07/15 52.0 2.84 3.05
SBUX 150807C00052500 C 08/07/15 52.5 2.48 2.65
SBUX 150807C00053000 C 08/07/15 53.0 2.14 2.31
SBUX 150807C00053500 C 08/07/15 53.5 1.83 1.99
SBUX 150807C00054000 C 08/07/15 54.0 1.64 1.70
SBUX 150807C00054500 C 08/07/15 54.5 1.38 1.43
SBUX 150807C00055000 C 08/07/15 55.0 1.12 1.20
SBUX 150807C00055500 C 08/07/15 55.5 0.92 1.00
SBUX 150807C00056000 C 08/07/15 56.0 0.78 0.82
SBUX 150807C00056500 C 08/07/15 56.5 0.63 0.67
SBUX 150807C00057000 C 08/07/15 57.0 0.44 0.54
SBUX 150807C00057500 C 08/07/15 57.5 0.39 0.44
SBUX 150807C00058000 C 08/07/15 58.0 0.31 0.35
SBUX 150807C00058500 C 08/07/15 58.5 0.24 0.28
SBUX 150807C00059000 C 08/07/15 59.0 0.18 0.22
SBUX 150807C00059500 C 08/07/15 59.5 0.14 0.17
SBUX 150807C00060000 C 08/07/15 60.0 0.11 0.14
SBUX 150807C00060500 C 08/07/15 60.5 0.08 0.12
SBUX 150807C00061000 C 08/07/15 61.0 0.06 0.09
SBUX 150807C00061500 C 08/07/15 61.5 0.05 0.08
SBUX 150807C00062000 C 08/07/15 62.0 0.04 0.06
SBUX 150807C00065000 C 08/07/15 65.0 0.00 0.03
SBUX 150807P00045000 P 08/07/15 45.0 0.05 0.08
SBUX 150807P00046000 P 08/07/15 46.0 0.07 0.10
SBUX 150807P00046500 P 08/07/15 46.5 0.09 0.11
SBUX 150807P00047000 P 08/07/15 47.0 0.11 0.13
SBUX 150807P00047500 P 08/07/15 47.5 0.13 0.15
SBUX 150807P00048000 P 08/07/15 48.0 0.15 0.18
SBUX 150807P00048500 P 08/07/15 48.5 0.18 0.22
SBUX 150807P00049000 P 08/07/15 49.0 0.22 0.24
SBUX 150807P00049500 P 08/07/15 49.5 0.26 0.34
SBUX 150807P00050000 P 08/07/15 50.0 0.31 0.41
SBUX 150807P00050500 P 08/07/15 50.5 0.38 0.48
SBUX 150807P00051000 P 08/07/15 51.0 0.47 0.50
SBUX 150807P00051500 P 08/07/15 51.5 0.56 0.60
SBUX 150807P00052000 P 08/07/15 52.0 0.68 0.72
SBUX 150807P00052500 P 08/07/15 52.5 0.81 0.85
SBUX 150807P00053000 P 08/07/15 53.0 0.97 1.01
SBUX 150807P00053500 P 08/07/15 53.5 1.16 1.21
SBUX 150807P00054000 P 08/07/15 54.0 1.37 1.43
SBUX 150807P00054500 P 08/07/15 54.5 1.61 1.67
SBUX 150807P00055000 P 08/07/15 55.0 1.88 2.06
SBUX 150807P00055500 P 08/07/15 55.5 2.18 2.36
SBUX 150807P00056000 P 08/07/15 56.0 2.50 2.69
SBUX 150807P00056500 P 08/07/15 56.5 2.85 2.99
SBUX 150807P00057000 P 08/07/15 57.0 3.20 3.40
SBUX 150807P00057500 P 08/07/15 57.5 3.60 3.80
SBUX 150807P00058000 P 08/07/15 58.0 4.05 4.20
SBUX 150807P00058500 P 08/07/15 58.5 4.30 4.80
SBUX 150807P00059000 P 08/07/15 59.0 4.75 5.30
SBUX 150807P00059500 P 08/07/15 59.5 5.15 5.80
SBUX 150807P00060000 P 08/07/15 60.0 5.70 6.30
SBUX 150807P00060500 P 08/07/15 60.5 6.15 6.80
SBUX 150807P00061000 P 08/07/15 61.0 6.65 7.65
SBUX 150807P00061500 P 08/07/15 61.5 7.10 8.15
SBUX 150807P00062000 P 08/07/15 62.0 7.55 8.65
SBUX 150807P00065000 P 08/07/15 65.0 10.15 11.35
SBUX 150814C00045000 C 08/14/15 45.0 8.55 9.60
SBUX 150814C00046000 C 08/14/15 46.0 7.55 8.60
SBUX 150814C00046500 C 08/14/15 46.5 7.05 8.10
SBUX 150814C00047000 C 08/14/15 47.0 6.60 7.65
SBUX 150814C00047500 C 08/14/15 47.5 6.15 7.15
SBUX 150814C00048000 C 08/14/15 48.0 5.65 6.70
SBUX 150814C00048500 C 08/14/15 48.5 5.20 6.20
SBUX 150814C00049000 C 08/14/15 49.0 5.15 5.60
SBUX 150814C00049500 C 08/14/15 49.5 4.70 5.15
SBUX 150814C00050000 C 08/14/15 50.0 4.55 4.70
SBUX 150814C00050500 C 08/14/15 50.5 4.10 4.30
SBUX 150814C00051000 C 08/14/15 51.0 3.70 3.90
SBUX 150814C00051500 C 08/14/15 51.5 3.30 3.50
SBUX 150814C00052000 C 08/14/15 52.0 2.90 3.10
SBUX 150814C00052500 C 08/14/15 52.5 2.54 2.72
SBUX 150814C00053000 C 08/14/15 53.0 2.21 2.38
SBUX 150814C00053500 C 08/14/15 53.5 1.90 2.06
SBUX 150814C00054000 C 08/14/15 54.0 1.72 1.78
SBUX 150814C00054500 C 08/14/15 54.5 1.46 1.51
SBUX 150814C00055000 C 08/14/15 55.0 1.22 1.28
SBUX 150814C00055500 C 08/14/15 55.5 1.02 1.07
SBUX 150814C00056000 C 08/14/15 56.0 0.84 0.89
SBUX 150814C00056500 C 08/14/15 56.5 0.69 0.74
SBUX 150814C00057000 C 08/14/15 57.0 0.55 0.60
SBUX 150814C00057500 C 08/14/15 57.5 0.45 0.49
SBUX 150814C00058000 C 08/14/15 58.0 0.36 0.40
SBUX 150814C00058500 C 08/14/15 58.5 0.27 0.32
SBUX 150814C00059000 C 08/14/15 59.0 0.21 0.26
SBUX 150814C00059500 C 08/14/15 59.5 0.16 0.21
SBUX 150814C00060000 C 08/14/15 60.0 0.14 0.16
SBUX 150814C00060500 C 08/14/15 60.5 0.11 0.13
SBUX 150814C00061000 C 08/14/15 61.0 0.08 0.11
SBUX 150814C00061500 C 08/14/15 61.5 0.06 0.09
SBUX 150814C00062000 C 08/14/15 62.0 0.05 0.08
SBUX 150814P00045000 P 08/14/15 45.0 0.06 0.10
SBUX 150814P00046000 P 08/14/15 46.0 0.08 0.13
SBUX 150814P00046500 P 08/14/15 46.5 0.11 0.15
SBUX 150814P00047000 P 08/14/15 47.0 0.14 0.16
SBUX 150814P00047500 P 08/14/15 47.5 0.16 0.20
SBUX 150814P00048000 P 08/14/15 48.0 0.19 0.22
SBUX 150814P00048500 P 08/14/15 48.5 0.23 0.26
SBUX 150814P00049000 P 08/14/15 49.0 0.28 0.30
SBUX 150814P00049500 P 08/14/15 49.5 0.32 0.41
SBUX 150814P00050000 P 08/14/15 50.0 0.40 0.42
SBUX 150814P00050500 P 08/14/15 50.5 0.47 0.51
SBUX 150814P00051000 P 08/14/15 51.0 0.56 0.61
SBUX 150814P00051500 P 08/14/15 51.5 0.67 0.71
SBUX 150814P00052000 P 08/14/15 52.0 0.80 0.84
SBUX 150814P00052500 P 08/14/15 52.5 0.94 0.99
SBUX 150814P00053000 P 08/14/15 53.0 1.11 1.16
SBUX 150814P00053500 P 08/14/15 53.5 1.30 1.36
SBUX 150814P00054000 P 08/14/15 54.0 1.52 1.58
SBUX 150814P00054500 P 08/14/15 54.5 1.76 1.83
SBUX 150814P00055000 P 08/14/15 55.0 2.02 2.19
SBUX 150814P00055500 P 08/14/15 55.5 2.32 2.49
SBUX 150814P00056000 P 08/14/15 56.0 2.65 2.81
SBUX 150814P00056500 P 08/14/15 56.5 2.99 3.15
SBUX 150814P00057000 P 08/14/15 57.0 3.35 3.50
SBUX 150814P00057500 P 08/14/15 57.5 3.75 3.90
SBUX 150814P00058000 P 08/14/15 58.0 4.15 4.30
SBUX 150814P00058500 P 08/14/15 58.5 4.45 4.95
SBUX 150814P00059000 P 08/14/15 59.0 4.90 5.45
SBUX 150814P00059500 P 08/14/15 59.5 5.35 5.90
SBUX 150814P00060000 P 08/14/15 60.0 5.80 6.40
SBUX 150814P00060500 P 08/14/15 60.5 6.25 6.80
SBUX 150814P00061000 P 08/14/15 61.0 6.75 7.30
SBUX 150814P00061500 P 08/14/15 61.5 7.20 7.80
SBUX 150814P00062000 P 08/14/15 62.0 7.70 8.30
SBUX 150821C00030000 C 08/21/15 30.0 23.65 24.40
SBUX 150821C00035000 C 08/21/15 35.0 18.75 19.35
SBUX 150821C00040000 C 08/21/15 40.0 13.75 14.40
SBUX 150821C00045000 C 08/21/15 45.0 9.00 9.55
SBUX 150821C00050000 C 08/21/15 50.0 4.60 4.75
SBUX 150821C00052500 C 08/21/15 52.5 2.75 2.80
SBUX 150821C00055000 C 08/21/15 55.0 1.34 1.37
SBUX 150821C00057500 C 08/21/15 57.5 0.52 0.56
SBUX 150821C00060000 C 08/21/15 60.0 0.16 0.20
SBUX 150821C00062500 C 08/21/15 62.5 0.06 0.08
SBUX 150821C00065000 C 08/21/15 65.0 0.01 0.04
SBUX 150821C00070000 C 08/21/15 70.0 0.00 0.03
SBUX 150821C00075000 C 08/21/15 75.0 0.00 0.02
SBUX 150821C00080000 C 08/21/15 80.0 0.00 0.02
SBUX 150821P00030000 P 08/21/15 30.0 0.00 0.02
SBUX 150821P00035000 P 08/21/15 35.0 0.00 0.03
SBUX 150821P00040000 P 08/21/15 40.0 0.02 0.04
SBUX 150821P00045000 P 08/21/15 45.0 0.09 0.11
SBUX 150821P00050000 P 08/21/15 50.0 0.46 0.48
SBUX 150821P00052500 P 08/21/15 52.5 1.03 1.07
SBUX 150821P00055000 P 08/21/15 55.0 2.14 2.19
SBUX 150821P00057500 P 08/21/15 57.5 3.80 3.95
SBUX 150821P00060000 P 08/21/15 60.0 5.95 6.55
SBUX 150821P00062500 P 08/21/15 62.5 8.35 8.95
SBUX 150821P00065000 P 08/21/15 65.0 10.80 11.35
SBUX 150821P00070000 P 08/21/15 70.0 15.65 16.30
SBUX 150821P00075000 P 08/21/15 75.0 20.60 21.35
SBUX 150821P00080000 P 08/21/15 80.0 25.60 26.35
SBUX 150918C00040000 C 09/18/15 40.0 13.85 14.40
SBUX 150918C00045000 C 09/18/15 45.0 9.05 9.50
SBUX 150918C00050000 C 09/18/15 50.0 4.80 4.95
SBUX 150918C00052500 C 09/18/15 52.5 3.00 3.10
SBUX 150918C00055000 C 09/18/15 55.0 1.66 1.70
SBUX 150918C00057500 C 09/18/15 57.5 0.79 0.82
SBUX 150918C00060000 C 09/18/15 60.0 0.33 0.35
SBUX 150918C00062500 C 09/18/15 62.5 0.13 0.15
SBUX 150918P00040000 P 09/18/15 40.0 0.04 0.06
SBUX 150918P00045000 P 09/18/15 45.0 0.16 0.18
SBUX 150918P00050000 P 09/18/15 50.0 0.68 0.71
SBUX 150918P00052500 P 09/18/15 52.5 1.34 1.38
SBUX 150918P00055000 P 09/18/15 55.0 2.46 2.52
SBUX 150918P00057500 P 09/18/15 57.5 4.05 4.15
SBUX 150918P00060000 P 09/18/15 60.0 6.10 6.50
SBUX 150918P00062500 P 09/18/15 62.5 8.40 8.85
SBUX 151016C00032500 C 10/16/15 32.5 20.85 21.95
SBUX 151016C00034000 C 10/16/15 34.0 17.90 20.45
SBUX 151016C00035000 C 10/16/15 35.0 18.85 19.50
SBUX 151016C00036000 C 10/16/15 36.0 17.70 18.50
SBUX 151016C00037500 C 10/16/15 37.5 16.35 16.90
SBUX 151016C00039000 C 10/16/15 39.0 14.85 15.40
SBUX 151016C00040000 C 10/16/15 40.0 13.75 14.40
SBUX 151016C00041000 C 10/16/15 41.0 12.90 13.45
SBUX 151016C00042500 C 10/16/15 42.5 11.35 11.95
SBUX 151016C00043750 C 10/16/15 43.8 10.30 10.75
SBUX 151016C00045000 C 10/16/15 45.0 9.10 9.55
SBUX 151016C00046250 C 10/16/15 46.3 7.95 8.40
SBUX 151016C00047500 C 10/16/15 47.5 6.85 7.30
SBUX 151016C00048750 C 10/16/15 48.8 6.05 6.20
SBUX 151016C00050000 C 10/16/15 50.0 5.00 5.20
SBUX 151016C00052500 C 10/16/15 52.5 3.30 3.40
SBUX 151016C00055000 C 10/16/15 55.0 1.97 2.01
SBUX 151016C00057500 C 10/16/15 57.5 1.04 1.08
SBUX 151016C00060000 C 10/16/15 60.0 0.50 0.54
SBUX 151016C00062500 C 10/16/15 62.5 0.22 0.26
SBUX 151016C00065000 C 10/16/15 65.0 0.10 0.12
SBUX 151016P00032500 P 10/16/15 32.5 0.01 0.03
SBUX 151016P00034000 P 10/16/15 34.0 0.00 0.03
SBUX 151016P00035000 P 10/16/15 35.0 0.01 0.04
SBUX 151016P00036000 P 10/16/15 36.0 0.01 0.04
SBUX 151016P00037500 P 10/16/15 37.5 0.04 0.05
SBUX 151016P00039000 P 10/16/15 39.0 0.04 0.06
SBUX 151016P00040000 P 10/16/15 40.0 0.06 0.08
SBUX 151016P00041000 P 10/16/15 41.0 0.08 0.10
SBUX 151016P00042500 P 10/16/15 42.5 0.12 0.14
SBUX 151016P00043750 P 10/16/15 43.8 0.17 0.19
SBUX 151016P00045000 P 10/16/15 45.0 0.23 0.27
SBUX 151016P00046250 P 10/16/15 46.3 0.33 0.37
SBUX 151016P00047500 P 10/16/15 47.5 0.46 0.51
SBUX 151016P00048750 P 10/16/15 48.8 0.64 0.69
SBUX 151016P00050000 P 10/16/15 50.0 0.89 0.94
SBUX 151016P00052500 P 10/16/15 52.5 1.61 1.66
SBUX 151016P00055000 P 10/16/15 55.0 2.73 2.82
SBUX 151016P00057500 P 10/16/15 57.5 4.30 4.40
SBUX 151016P00060000 P 10/16/15 60.0 6.25 6.45
SBUX 151016P00062500 P 10/16/15 62.5 8.15 9.35
SBUX 151016P00065000 P 10/16/15 65.0 10.55 11.45
SBUX 160115C00017500 C 01/15/16 17.5 35.00 37.00
SBUX 160115C00020000 C 01/15/16 20.0 31.85 34.45
SBUX 160115C00022500 C 01/15/16 22.5 29.35 31.95
SBUX 160115C00025000 C 01/15/16 25.0 26.90 29.45
SBUX 160115C00027500 C 01/15/16 27.5 24.35 26.95
SBUX 160115C00030000 C 01/15/16 30.0 23.60 24.45
SBUX 160115C00031250 C 01/15/16 31.3 22.60 23.20
SBUX 160115C00032500 C 01/15/16 32.5 21.40 21.85
SBUX 160115C00033750 C 01/15/16 33.8 20.10 20.70
SBUX 160115C00035000 C 01/15/16 35.0 18.85 19.45
SBUX 160115C00036250 C 01/15/16 36.3 17.65 18.20
SBUX 160115C00037500 C 01/15/16 37.5 16.60 17.05
SBUX 160115C00038750 C 01/15/16 38.8 15.15 16.10
SBUX 160115C00040000 C 01/15/16 40.0 14.05 14.55
SBUX 160115C00041250 C 01/15/16 41.3 12.80 13.35
SBUX 160115C00042500 C 01/15/16 42.5 11.75 12.20
SBUX 160115C00043750 C 01/15/16 43.8 10.75 11.15
SBUX 160115C00045000 C 01/15/16 45.0 9.85 9.95
SBUX 160115C00046250 C 01/15/16 46.3 8.70 8.90
SBUX 160115C00047500 C 01/15/16 47.5 7.65 7.90
SBUX 160115C00048750 C 01/15/16 48.8 6.75 6.90
SBUX 160115C00050000 C 01/15/16 50.0 5.90 6.00
SBUX 160115C00052500 C 01/15/16 52.5 4.30 4.40
SBUX 160115C00055000 C 01/15/16 55.0 2.97 3.00
SBUX 160115C00057500 C 01/15/16 57.5 1.96 2.02
SBUX 160115C00060000 C 01/15/16 60.0 1.22 1.28
SBUX 160115C00062500 C 01/15/16 62.5 0.74 0.79
SBUX 160115C00065000 C 01/15/16 65.0 0.43 0.46
SBUX 160115C00070000 C 01/15/16 70.0 0.13 0.18
SBUX 160115C00075000 C 01/15/16 75.0 0.04 0.08
SBUX 160115P00017500 P 01/15/16 17.5 0.00 0.02
SBUX 160115P00020000 P 01/15/16 20.0 0.00 0.03
SBUX 160115P00022500 P 01/15/16 22.5 0.00 0.03
SBUX 160115P00025000 P 01/15/16 25.0 0.00 0.04
SBUX 160115P00027500 P 01/15/16 27.5 0.02 0.05
SBUX 160115P00030000 P 01/15/16 30.0 0.03 0.05
SBUX 160115P00031250 P 01/15/16 31.3 0.03 0.05
SBUX 160115P00032500 P 01/15/16 32.5 0.05 0.06
SBUX 160115P00033750 P 01/15/16 33.8 0.06 0.08
SBUX 160115P00035000 P 01/15/16 35.0 0.08 0.10
SBUX 160115P00036250 P 01/15/16 36.3 0.11 0.13
SBUX 160115P00037500 P 01/15/16 37.5 0.14 0.18
SBUX 160115P00038750 P 01/15/16 38.8 0.19 0.23
SBUX 160115P00040000 P 01/15/16 40.0 0.25 0.28
SBUX 160115P00041250 P 01/15/16 41.3 0.33 0.37
SBUX 160115P00042500 P 01/15/16 42.5 0.42 0.47
SBUX 160115P00043750 P 01/15/16 43.8 0.54 0.60
SBUX 160115P00045000 P 01/15/16 45.0 0.70 0.76
SBUX 160115P00046250 P 01/15/16 46.3 0.89 0.95
SBUX 160115P00047500 P 01/15/16 47.5 1.12 1.19
SBUX 160115P00048750 P 01/15/16 48.8 1.40 1.45
SBUX 160115P00050000 P 01/15/16 50.0 1.74 1.79
SBUX 160115P00052500 P 01/15/16 52.5 2.63 2.67
SBUX 160115P00055000 P 01/15/16 55.0 3.80 3.85
SBUX 160115P00057500 P 01/15/16 57.5 5.25 5.35
SBUX 160115P00060000 P 01/15/16 60.0 7.05 7.15
SBUX 160115P00062500 P 01/15/16 62.5 9.05 9.25
SBUX 160115P00065000 P 01/15/16 65.0 11.25 11.85
SBUX 160115P00070000 P 01/15/16 70.0 15.50 16.60
SBUX 160115P00075000 P 01/15/16 75.0 20.55 21.40
SBUX 170120C00020000 C 01/20/17 20.0 33.45 34.70
SBUX 170120C00022500 C 01/20/17 22.5 30.95 32.20
SBUX 170120C00025000 C 01/20/17 25.0 28.75 29.70
SBUX 170120C00027500 C 01/20/17 27.5 26.30 27.20
SBUX 170120C00030000 C 01/20/17 30.0 24.05 24.70
SBUX 170120C00032500 C 01/20/17 32.5 21.65 22.20
SBUX 170120C00033750 C 01/20/17 33.8 20.35 21.05
SBUX 170120C00035000 C 01/20/17 35.0 19.30 19.95
SBUX 170120C00036250 C 01/20/17 36.3 18.15 18.85
SBUX 170120C00037500 C 01/20/17 37.5 17.05 17.85
SBUX 170120C00038750 C 01/20/17 38.8 16.00 16.75
SBUX 170120C00040000 C 01/20/17 40.0 15.00 15.70
SBUX 170120C00041250 C 01/20/17 41.3 14.00 14.65
SBUX 170120C00042500 C 01/20/17 42.5 13.35 13.65
SBUX 170120C00043750 C 01/20/17 43.8 12.40 12.70
SBUX 170120C00045000 C 01/20/17 45.0 11.45 11.80
SBUX 170120C00046250 C 01/20/17 46.3 10.60 10.90
SBUX 170120C00047500 C 01/20/17 47.5 9.75 10.10
SBUX 170120C00048750 C 01/20/17 48.8 9.10 9.25
SBUX 170120C00050000 C 01/20/17 50.0 8.35 8.50
SBUX 170120C00052500 C 01/20/17 52.5 6.95 7.10
SBUX 170120C00055000 C 01/20/17 55.0 5.70 5.85
SBUX 170120C00057500 C 01/20/17 57.5 4.65 4.75
SBUX 170120C00060000 C 01/20/17 60.0 3.70 3.85
SBUX 170120C00062500 C 01/20/17 62.5 2.98 3.10
SBUX 170120C00065000 C 01/20/17 65.0 2.35 2.44
SBUX 170120C00067500 C 01/20/17 67.5 1.85 1.92
SBUX 170120C00070000 C 01/20/17 70.0 1.44 1.52
SBUX 170120C00072500 C 01/20/17 72.5 1.12 1.19
SBUX 170120C00075000 C 01/20/17 75.0 0.87 0.94
SBUX 170120C00080000 C 01/20/17 80.0 0.52 0.60
SBUX 170120P00020000 P 01/20/17 20.0 0.07 0.14
SBUX 170120P00022500 P 01/20/17 22.5 0.12 0.19
SBUX 170120P00025000 P 01/20/17 25.0 0.18 0.26
SBUX 170120P00027500 P 01/20/17 27.5 0.28 0.37
SBUX 170120P00030000 P 01/20/17 30.0 0.42 0.46
SBUX 170120P00032500 P 01/20/17 32.5 0.59 0.67
SBUX 170120P00033750 P 01/20/17 33.8 0.70 0.78
SBUX 170120P00035000 P 01/20/17 35.0 0.81 0.89
SBUX 170120P00036250 P 01/20/17 36.3 0.95 1.04
SBUX 170120P00037500 P 01/20/17 37.5 1.11 1.21
SBUX 170120P00038750 P 01/20/17 38.8 1.29 1.39
SBUX 170120P00040000 P 01/20/17 40.0 1.49 1.61
SBUX 170120P00041250 P 01/20/17 41.3 1.73 1.83
SBUX 170120P00042500 P 01/20/17 42.5 1.98 2.09
SBUX 170120P00043750 P 01/20/17 43.8 2.28 2.38
SBUX 170120P00045000 P 01/20/17 45.0 2.60 2.70
SBUX 170120P00046250 P 01/20/17 46.3 2.96 3.10
SBUX 170120P00047500 P 01/20/17 47.5 3.35 3.50
SBUX 170120P00048750 P 01/20/17 48.8 3.75 3.90
SBUX 170120P00050000 P 01/20/17 50.0 4.25 4.40
SBUX 170120P00052500 P 01/20/17 52.5 5.30 5.45
SBUX 170120P00055000 P 01/20/17 55.0 6.55 6.70
SBUX 170120P00057500 P 01/20/17 57.5 7.95 8.10
SBUX 170120P00060000 P 01/20/17 60.0 9.55 9.70
SBUX 170120P00062500 P 01/20/17 62.5 11.25 11.40
SBUX 170120P00065000 P 01/20/17 65.0 13.10 13.25
SBUX 170120P00067500 P 01/20/17 67.5 15.10 15.25
SBUX 170120P00070000 P 01/20/17 70.0 17.20 17.55
SBUX 170120P00072500 P 01/20/17 72.5 19.35 20.00
SBUX 170120P00075000 P 01/20/17 75.0 21.60 22.25
SBUX 170120P00080000 P 01/20/17 80.0 26.05 26.90

OPRA data is delayed 15 minutes.