$74.61 -0.85 (-1.13%) Starbucks Corp - NASDAQ

Oct. 1, 2014 | 04:00 PM
Last Trade: 74.61
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: -0.85 (-1.13%)
Prev Close: 75.46
Open: 75.68
Bid: 74.61
Ask: 74.62
Options:

Call Options: SBUX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 SBUX1418J50 26.80 2.15 24.15 270.0 24.85 60.0 81.0 84
52.50 SBUX1403J52.5 21.05 0.00 20.40 140.0 22.75 140.0 0.0 0
55.00 SBUX1403J55 18.50 0.00 17.70 10.0 20.35 140.0 0.0 0
55.00 SBUX1418J55 23.51 3.56 19.40 798.0 19.85 394.0 1.0 15
57.50 SBUX1403J57.5 16.50 0.00 15.10 10.0 17.85 140.0 0.0 0
57.50 SBUX1418J57.5 13.60 0.00 13.60 1.0 18.60 1.0 0.0 0
60.00 SBUX1403J60 13.90 0.00 12.80 140.0 15.40 140.0 0.0 0
60.00 SBUX1418J60 14.65 -0.65 14.45 1073.0 14.90 853.0 18.0 201
62.50 SBUX1403J62.5 11.10 0.00 10.15 10.0 12.55 140.0 0.0 0
62.50 SBUX1418J62.5 12.35 -0.65 11.95 1206.0 12.40 874.0 43.0 669
65.00 SBUX1403J65 9.75 0.00 9.25 140.0 9.85 75.0 0.0 0
65.00 SBUX1418J65 10.67 -0.08 9.40 171.0 10.00 1250.0 8.0 341
67.50 SBUX1403J67.5 7.30 -0.20 6.85 271.0 7.35 276.0 20.0 0
67.50 SBUX1410J67.5 7.50 0.00 6.90 84.0 7.50 274.0 0.0 0
67.50 SBUX1418J67.5 6.85 -1.05 6.95 458.0 7.55 1200.0 1.0 637
67.50 SBUX1424J67.5 7.60 0.00 7.00 249.0 8.05 954.0 0.0 0
67.50 SBUX1431J67.5 7.70 0.00 7.15 261.0 8.10 972.0 0.0 0
68.00 SBUX1403J68 7.00 0.00 6.30 160.0 6.85 81.0 0.0 0
68.00 SBUX1410J68 7.00 0.00 6.40 177.0 7.00 36.0 0.0 0
68.00 SBUX1418J68 7.40 0.00 6.50 454.0 7.05 700.0 0.0 0
68.00 SBUX1424J68 7.10 0.00 6.55 31.0 8.10 507.0 0.0 0
68.00 SBUX1431J68 7.25 0.00 6.70 277.0 8.35 935.0 0.0 0
68.50 SBUX1403J68.5 6.50 0.00 5.85 45.0 6.35 61.0 0.0 0
68.50 SBUX1410J68.5 6.35 -0.15 5.95 196.0 6.50 735.0 1.0 0
68.50 SBUX1418J68.5 6.90 0.00 6.00 363.0 6.45 110.0 0.0 0
68.50 SBUX1424J68.5 6.60 0.00 6.05 50.0 7.70 512.0 0.0 0
68.50 SBUX1431J68.5 6.80 0.00 6.25 271.0 7.80 1086.0 0.0 0
69.00 SBUX1403J69 6.00 0.00 5.35 160.0 5.85 51.0 0.0 0
69.00 SBUX1410J69 6.05 0.00 5.45 86.0 6.35 442.0 0.0 0
69.00 SBUX1418J69 6.40 0.00 5.50 519.0 5.95 319.0 0.0 0
69.00 SBUX1424J69 6.15 0.00 5.60 40.0 7.20 525.0 0.0 0
69.00 SBUX1431J69 6.35 0.00 5.80 441.0 6.45 1083.0 0.0 0
69.50 SBUX1403J69.5 5.40 -0.10 4.85 93.0 5.35 55.0 30.0 30
69.50 SBUX1410J69.5 6.25 0.00 4.95 351.0 5.50 550.0 4.0 4
69.50 SBUX1418J69.5 5.95 0.00 5.05 608.0 5.50 523.0 0.0 0
69.50 SBUX1424J69.5 5.85 0.00 5.10 222.0 6.70 867.0 0.0 0
69.50 SBUX1431J69.5 5.90 0.00 5.35 247.0 6.00 1118.0 0.0 0
70.00 SBUX1403J70 5.45 0.45 4.35 140.0 4.85 64.0 39.0 58
70.00 SBUX1410J70 5.75 0.00 4.45 206.0 4.95 520.0 4.0 8
70.00 SBUX1418J70 4.75 -0.90 4.55 806.0 5.05 1482.0 17.0 1,698
70.00 SBUX1424J70 5.20 0.00 4.65 92.0 6.25 1187.0 0.0 0
70.00 SBUX1431J70 5.45 0.00 5.05 869.0 5.45 1006.0 0.0 0
70.50 SBUX1403J70.5 4.50 0.00 3.85 96.0 4.35 493.0 0.0 0
70.50 SBUX1410J70.5 4.55 0.00 4.00 111.0 4.55 658.0 0.0 0
70.50 SBUX1418J70.5 4.25 -0.70 4.10 1305.0 4.55 867.0 10.0 25
70.50 SBUX1424J70.5 4.70 0.00 4.20 154.0 5.70 1234.0 0.0 0
70.50 SBUX1431J70.5 5.40 0.00 4.65 880.0 4.95 565.0 0.0 0
71.00 SBUX1403J71 4.00 0.00 3.40 183.0 3.85 86.0 0.0 0
71.00 SBUX1410J71 4.05 0.00 3.50 279.0 4.00 634.0 0.0 0
71.00 SBUX1418J71 4.30 -0.20 3.65 1302.0 4.15 1548.0 1.0 12
71.00 SBUX1424J71 4.25 0.00 3.90 116.0 5.20 1244.0 0.0 0
71.00 SBUX1431J71 5.00 0.00 4.25 885.0 4.55 102.0 0.0 0
71.50 SBUX1403J71.5 3.70 0.20 2.91 662.0 3.35 124.0 25.0 25
71.50 SBUX1410J71.5 3.60 0.00 3.05 927.0 3.50 942.0 0.0 0
71.50 SBUX1418J71.5 3.90 -0.10 3.40 206.0 3.60 1083.0 1.0 11
71.50 SBUX1424J71.5 3.80 0.00 3.35 947.0 4.55 1267.0 0.0 0
71.50 SBUX1431J71.5 4.55 0.00 3.85 965.0 4.15 237.0 0.0 0
72.00 SBUX1403J72 2.51 -0.49 2.42 908.0 2.85 549.0 45.0 0
72.00 SBUX1410J72 3.15 0.00 2.61 1123.0 3.00 720.0 0.0 0
72.00 SBUX1418J72 2.95 -0.60 2.92 652.0 3.20 1353.0 5.0 4
72.00 SBUX1424J72 3.50 0.00 2.97 943.0 4.10 1245.0 0.0 0
72.00 SBUX1431J72 3.34 -0.81 3.50 793.0 3.80 1033.0 114.0 114
72.50 SBUX1403J72.5 2.45 -0.10 1.94 864.0 2.36 358.0 10.0 10
72.50 SBUX1410J72.5 2.82 -0.04 2.33 80.0 2.55 543.0 1.0 1
72.50 SBUX1418J72.5 3.33 0.00 2.53 363.0 2.63 161.0 39.0 2,820
72.50 SBUX1424J72.5 3.15 -0.10 2.57 957.0 3.50 1226.0 36.0 36
72.50 SBUX1431J72.5 3.60 -0.15 3.10 990.0 3.40 506.0 1.0 364
73.00 SBUX1403J73 1.63 -0.90 1.57 344.0 1.85 111.0 12.0 62
73.00 SBUX1410J73 1.89 -0.60 1.93 30.0 1.99 29.0 1.0 1
73.00 SBUX1418J73 2.04 -0.82 2.20 174.0 2.26 66.0 12.0 165
73.00 SBUX1424J73 2.82 -0.02 2.20 943.0 2.97 1250.0 215.0 215
73.00 SBUX1431J73 3.15 -0.25 2.76 990.0 3.05 479.0 53.0 94
73.50 SBUX1403J73.5 1.41 -0.54 1.29 245.0 1.43 694.0 30.0 76
73.50 SBUX1410J73.5 1.51 -0.71 1.57 183.0 1.74 1357.0 50.0 50
73.50 SBUX1418J73.5 1.80 -0.58 1.84 86.0 1.91 613.0 8.0 247
73.50 SBUX1424J73.5 2.34 -0.22 1.98 754.0 2.15 208.0 254.0 233
73.50 SBUX1431J73.5 2.79 -0.26 2.45 999.0 2.70 109.0 50.0 130
74.00 SBUX1403J74 1.09 -0.45 0.84 430.0 0.93 101.0 51.0 84
74.00 SBUX1410J74 1.33 -0.40 1.23 90.0 1.28 61.0 132.0 60
74.00 SBUX1418J74 1.49 -0.62 1.52 232.0 1.58 386.0 11.0 320
74.00 SBUX1424J74 1.91 -0.22 1.67 447.0 1.84 355.0 97.0 96
74.00 SBUX1431J74 2.54 -0.21 2.16 1031.0 2.40 205.0 21.0 22
74.50 SBUX1403J74.5 0.59 -0.44 0.51 563.0 0.57 180.0 79.0 50
74.50 SBUX1410J74.5 1.01 -0.49 0.95 114.0 1.00 108.0 101.0 2
74.50 SBUX1418J74.5 1.23 -0.50 1.24 132.0 1.29 295.0 81.0 432
74.50 SBUX1424J74.5 2.02 0.00 1.40 609.0 1.55 296.0 40.0 67
74.50 SBUX1431J74.5 2.02 -0.39 1.96 92.0 2.09 667.0 50.0 50
75.00 SBUX1403J75 0.36 -0.48 0.30 3.0 0.33 2.0 45.0 290
75.00 SBUX1410J75 0.64 -0.51 0.69 79.0 0.79 1160.0 115.0 63
75.00 SBUX1418J75 1.00 -0.45 0.98 703.0 1.02 104.0 313.0 3,134
75.00 SBUX1424J75 1.40 -0.28 1.15 84.0 1.23 138.0 3.0 43
75.00 SBUX1431J75 2.17 0.00 1.71 362.0 1.84 81.0 11.0 11
76.00 SBUX1403J76 0.08 -0.23 0.05 238.0 0.09 438.0 96.0 549
76.00 SBUX1410J76 0.33 -0.34 0.35 104.0 0.39 25.0 387.0 89
76.00 SBUX1418J76 0.59 -0.27 0.59 45.0 0.62 615.0 88.0 662
76.00 SBUX1424J76 1.10 0.00 0.74 159.0 0.81 87.0 71.0 77
76.00 SBUX1431J76 1.35 -0.14 1.19 1157.0 1.38 78.0 2.0 23
77.00 SBUX1403J77 0.10 0.00 0.01 27.0 0.08 931.0 14.0 250
77.00 SBUX1410J77 0.15 -0.13 0.13 1654.0 0.20 972.0 96.0 291
77.00 SBUX1424J77 0.47 -0.13 0.38 1322.0 0.58 1019.0 41.0 1
77.00 SBUX1431J77 1.08 -0.09 0.87 755.0 1.02 391.0 5.0 12
77.50 SBUX1418J77.5 0.23 -0.13 0.22 45.0 0.24 89.0 207.0 4,923
78.00 SBUX1403J78 0.02 -0.05 0.01 80.0 0.07 896.0 1.0 11
78.00 SBUX1410J78 0.10 0.00 0.05 534.0 0.13 1147.0 464.0 514
78.00 SBUX1424J78 0.41 0.04 0.26 848.0 0.38 1028.0 4.0 13
78.00 SBUX1431J78 0.67 -0.20 0.60 1309.0 0.74 421.0 46.0 43
79.00 SBUX1403J79 0.06 0.00 0.00 0.0 0.06 992.0 0.0 0
79.00 SBUX1410J79 0.05 0.00 0.01 1587.0 0.05 123.0 63.0 483
79.00 SBUX1418J79 0.07 -0.05 0.07 817.0 0.11 681.0 12.0 870
79.00 SBUX1424J79 0.16 0.00 0.10 1473.0 0.27 1024.0 0.0 0
79.00 SBUX1431J79 0.60 0.00 0.41 1245.0 0.58 1165.0 1.0 22
80.00 SBUX1403J80 0.06 0.00 0.00 0.0 0.06 826.0 0.0 0
80.00 SBUX1410J80 0.03 0.00 0.01 10.0 0.08 1043.0 10.0 10
80.00 SBUX1418J80 0.06 -0.01 0.05 447.0 0.06 60.0 83.0 6,676
80.00 SBUX1424J80 0.08 0.00 0.08 355.0 0.14 116.0 0.0 0
80.00 SBUX1431J80 0.41 0.00 0.29 964.0 0.43 1183.0 16.0 13
81.00 SBUX1403J81 0.06 0.00 0.00 0.0 0.06 648.0 0.0 0
81.00 SBUX1418J81 0.04 0.02 0.02 66.0 0.05 524.0 5.0 5
82.00 SBUX1403J82 0.06 0.00 0.00 0.0 0.06 366.0 0.0 0
82.50 SBUX1418J82.5 0.03 0.01 0.01 29.0 0.03 150.0 12.0 2,706
83.00 SBUX1403J83 0.06 0.00 0.00 0.0 0.06 402.0 0.0 0
84.00 SBUX1403J84 0.06 0.00 0.00 0.0 0.06 436.0 0.0 0
84.00 SBUX1418J84 0.02 -0.02 0.01 79.0 0.04 323.0 88.0 113
85.00 SBUX1403J85 0.06 0.00 0.00 0.0 0.06 365.0 0.0 0
85.00 SBUX1418J85 0.01 -0.01 0.01 14.0 0.02 43.0 14.0 1,829
86.00 SBUX1403J86 0.06 0.00 0.00 0.0 0.06 365.0 0.0 0
86.00 SBUX1418J86 0.01 -0.02 0.00 0.0 0.03 211.0 88.0 113
87.00 SBUX1403J87 0.06 0.00 0.00 0.0 0.06 365.0 0.0 0
87.50 SBUX1418J87.5 0.03 0.00 0.01 125.0 0.03 302.0 3.0 38
88.00 SBUX1403J88 0.06 0.00 0.00 0.0 0.06 366.0 0.0 0
89.00 SBUX1403J89 0.06 0.00 0.00 0.0 0.06 403.0 0.0 0
89.00 SBUX1418J89 0.03 0.00 0.00 0.0 0.03 305.0 0.0 0
90.00 SBUX1403J90 0.06 0.00 0.00 0.0 0.06 403.0 0.0 0
90.00 SBUX1418J90 0.02 -0.01 0.01 93.0 0.03 385.0 2.0 326
91.00 SBUX1418J91 0.03 0.00 0.00 0.0 0.03 389.0 0.0 0
94.00 SBUX1418J94 0.03 0.00 0.00 0.0 0.03 299.0 0.0 0
95.00 SBUX1403J95 0.06 0.00 0.00 0.0 0.06 398.0 0.0 0
95.00 SBUX1418J95 0.02 -0.01 0.01 2.0 0.03 387.0 25.0 133
96.00 SBUX1418J96 0.02 0.00 0.00 0.0 0.02 157.0 0.0 0
99.00 SBUX1418J99 0.02 0.00 0.00 0.0 0.02 132.0 0.0 0
100.00 SBUX1403J100 0.06 0.00 0.00 0.0 0.06 403.0 0.0 0
100.00 SBUX1418J100 0.03 0.00 0.02 9.0 0.03 330.0 9.0 113
101.00 SBUX1418J101 0.02 0.00 0.00 0.0 0.02 132.0 0.0 0
105.00 SBUX1403J105 0.06 0.00 0.00 0.0 0.06 259.0 0.0 0
105.00 SBUX1418J105 0.16 0.13 0.01 10.0 0.03 392.0 10.0 10
110.00 SBUX1403J110 0.06 0.00 0.00 0.0 0.06 391.0 0.0 0

Put Options: SBUX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 SBUX1418V50 0.03 0.01 0.01 64.0 0.02 52.0 138.0 721
52.50 SBUX1403V52.5 0.06 0.00 0.00 0.0 0.06 423.0 0.0 0
55.00 SBUX1403V55 0.06 0.00 0.00 0.0 0.06 234.0 0.0 0
55.00 SBUX1418V55 0.01 0.00 0.01 10.0 0.01 38.0 10.0 523
57.50 SBUX1403V57.5 0.06 0.00 0.00 0.0 0.06 236.0 0.0 0
57.50 SBUX1418V57.5 0.45 0.00 0.45 62.0 5.00 1.0 0.0 0
60.00 SBUX1403V60 0.06 0.00 0.00 0.0 0.06 232.0 0.0 0
60.00 SBUX1418V60 0.01 -0.01 0.02 22.0 0.02 53.0 25.0 1,633
62.50 SBUX1403V62.5 0.06 0.00 0.00 0.0 0.06 260.0 0.0 0
62.50 SBUX1418V62.5 0.02 -0.01 0.01 980.0 0.04 255.0 12.0 1,609
65.00 SBUX1403V65 0.01 0.00 0.01 15.0 0.01 20.0 22.0 142
65.00 SBUX1418V65 0.03 -0.01 0.03 50.0 0.05 83.0 45.0 3,624
67.50 SBUX1403V67.5 0.02 -0.05 0.01 40.0 0.07 529.0 73.0 74
67.50 SBUX1410V67.5 0.04 0.00 0.03 39.0 0.08 258.0 6.0 9
67.50 SBUX1418V67.5 0.06 0.00 0.06 1.0 0.08 99.0 25.0 2,928
67.50 SBUX1424V67.5 0.08 0.00 0.08 796.0 0.20 623.0 0.0 0
67.50 SBUX1431V67.5 0.17 0.00 0.18 1449.0 0.31 362.0 0.0 0
68.00 SBUX1403V68 0.03 -0.04 0.01 80.0 0.07 697.0 1.0 51
68.00 SBUX1410V68 0.02 0.00 0.02 123.0 0.08 597.0 0.0 0
68.00 SBUX1418V68 0.09 0.03 0.07 38.0 0.09 172.0 2.0 2
68.00 SBUX1424V68 0.07 0.00 0.09 1331.0 0.22 1004.0 0.0 0
68.00 SBUX1431V68 0.27 0.07 0.24 1377.0 0.33 139.0 7.0 0
68.50 SBUX1403V68.5 0.03 -0.01 0.01 160.0 0.07 272.0 1.0 1
68.50 SBUX1410V68.5 0.04 0.00 0.03 96.0 0.08 453.0 0.0 0
68.50 SBUX1418V68.5 0.09 0.03 0.08 41.0 0.10 118.0 20.0 25
68.50 SBUX1424V68.5 0.10 0.00 0.10 1322.0 0.25 1021.0 0.0 0
68.50 SBUX1431V68.5 0.23 0.00 0.25 1410.0 0.38 281.0 0.0 0
69.00 SBUX1403V69 0.02 0.00 0.02 74.0 0.07 282.0 0.0 0
69.00 SBUX1410V69 0.07 0.03 0.04 58.0 0.08 259.0 10.0 9
69.00 SBUX1418V69 0.10 0.03 0.09 195.0 0.11 43.0 1.0 1
69.00 SBUX1424V69 0.11 0.00 0.11 1445.0 0.25 918.0 0.0 0
69.00 SBUX1431V69 0.26 0.00 0.30 1270.0 0.44 331.0 0.0 0
69.50 SBUX1403V69.5 0.01 0.00 0.01 31.0 0.07 251.0 0.0 0
69.50 SBUX1410V69.5 0.04 0.00 0.04 151.0 0.09 270.0 0.0 0
69.50 SBUX1418V69.5 0.10 0.02 0.10 618.0 0.13 187.0 1.0 10
69.50 SBUX1424V69.5 0.12 0.00 0.12 1485.0 0.25 236.0 0.0 0
69.50 SBUX1431V69.5 0.30 0.00 0.36 1423.0 0.50 384.0 0.0 0
70.00 SBUX1403V70 0.05 0.04 0.01 23.0 0.01 30.0 10.0 20
70.00 SBUX1410V70 0.07 0.00 0.05 120.0 0.09 151.0 5.0 5
70.00 SBUX1418V70 0.16 0.07 0.13 603.0 0.16 537.0 102.0 3,935
70.00 SBUX1424V70 0.14 0.00 0.15 1464.0 0.29 930.0 0.0 0
70.00 SBUX1431V70 0.35 0.00 0.43 1329.0 0.58 457.0 0.0 0
70.50 SBUX1403V70.5 0.01 0.00 0.01 21.0 0.06 221.0 0.0 0
70.50 SBUX1410V70.5 0.05 0.00 0.05 1588.0 0.11 222.0 0.0 0
70.50 SBUX1418V70.5 0.21 0.11 0.13 2093.0 0.19 606.0 49.0 83
70.50 SBUX1424V70.5 0.17 0.00 0.16 1428.0 0.34 920.0 0.0 0
70.50 SBUX1431V70.5 0.40 0.00 0.52 1304.0 0.68 1026.0 0.0 0
71.00 SBUX1403V71 0.01 0.00 0.01 121.0 0.06 228.0 0.0 0
71.00 SBUX1410V71 0.17 0.11 0.07 1638.0 0.13 327.0 2.0 2
71.00 SBUX1418V71 0.17 0.06 0.16 2072.0 0.24 1088.0 15.0 53
71.00 SBUX1424V71 0.36 0.18 0.19 1390.0 0.40 1000.0 2.0 2
71.00 SBUX1431V71 0.63 0.13 0.61 1318.0 0.78 1033.0 7.0 6
71.50 SBUX1403V71.5 0.06 0.05 0.01 184.0 0.07 528.0 1.0 1
71.50 SBUX1410V71.5 0.12 0.00 0.08 1876.0 0.17 860.0 3.0 6
71.50 SBUX1418V71.5 0.22 0.08 0.24 674.0 0.29 671.0 20.0 154
71.50 SBUX1424V71.5 0.21 0.00 0.37 67.0 0.42 82.0 0.0 0
71.50 SBUX1431V71.5 0.58 0.00 0.71 1178.0 0.90 1006.0 0.0 0
72.00 SBUX1403V72 0.07 0.06 0.01 431.0 0.07 979.0 7.0 32
72.00 SBUX1410V72 0.11 0.03 0.12 1621.0 0.22 728.0 24.0 2
72.00 SBUX1418V72 0.20 0.00 0.31 22.0 0.34 45.0 200.0 600
72.00 SBUX1424V72 0.45 0.21 0.44 442.0 0.50 64.0 12.0 10
72.00 SBUX1431V72 0.66 0.00 0.84 1161.0 1.02 1284.0 0.0 0
72.50 SBUX1403V72.5 0.09 0.07 0.02 376.0 0.07 612.0 30.0 30
72.50 SBUX1410V72.5 0.15 0.00 0.14 1891.0 0.30 1441.0 3.0 16
72.50 SBUX1418V72.5 0.45 0.20 0.38 674.0 0.43 631.0 145.0 3,712
72.50 SBUX1424V72.5 0.51 0.22 0.56 10.0 0.68 1326.0 15.0 15
72.50 SBUX1431V72.5 1.05 0.29 0.98 912.0 1.17 1513.0 50.0 50
73.00 SBUX1403V73 0.11 0.08 0.01 1472.0 0.11 1164.0 37.0 37
73.00 SBUX1410V73 0.34 0.15 0.29 10.0 0.33 21.0 26.0 3
73.00 SBUX1418V73 0.57 0.24 0.48 1588.0 0.54 168.0 45.0 2,072
73.00 SBUX1424V73 0.70 0.30 0.63 29.0 0.74 49.0 2.0 10
73.00 SBUX1431V73 1.25 0.37 1.15 463.0 1.31 1082.0 20.0 2
73.50 SBUX1403V73.5 0.15 0.10 0.09 906.0 0.13 98.0 60.0 85
73.50 SBUX1410V73.5 0.39 0.14 0.40 24.0 0.43 1.0 160.0 41
73.50 SBUX1418V73.5 0.37 0.00 0.63 1042.0 0.68 253.0 27.0 333
73.50 SBUX1424V73.5 0.62 0.11 0.81 98.0 0.98 1398.0 7.0 143
73.50 SBUX1431V73.5 1.02 0.00 1.31 219.0 1.53 1426.0 0.0 0
74.00 SBUX1403V74 0.20 0.03 0.19 198.0 0.23 142.0 79.0 152
74.00 SBUX1410V74 0.57 0.28 0.54 866.0 0.59 146.0 107.0 24
74.00 SBUX1418V74 0.93 0.43 0.77 1191.0 0.86 201.0 58.0 246
74.00 SBUX1424V74 1.02 0.38 0.98 28.0 1.03 10.0 2.0 10
74.00 SBUX1431V74 1.40 0.23 1.50 594.0 1.73 1463.0 2.0 0
74.50 SBUX1403V74.5 0.33 0.13 0.31 1703.0 0.40 573.0 91.0 91
74.50 SBUX1410V74.5 0.81 0.45 0.73 455.0 0.79 161.0 67.0 4
74.50 SBUX1418V74.5 1.07 0.40 1.04 271.0 1.09 264.0 124.0 575
74.50 SBUX1424V74.5 0.87 0.11 1.20 26.0 1.27 150.0 7.0 21
74.50 SBUX1431V74.5 1.54 0.00 1.73 152.0 1.82 50.0 1.0 11
75.00 SBUX1403V75 0.69 0.38 0.57 738.0 0.66 55.0 89.0 184
75.00 SBUX1410V75 1.00 0.38 0.93 884.0 1.04 98.0 73.0 18
75.00 SBUX1418V75 1.30 0.46 1.28 10.0 1.30 1.0 830.0 5,510
75.00 SBUX1424V75 1.12 0.13 1.41 904.0 1.55 52.0 3.0 11
75.00 SBUX1431V75 1.81 0.27 1.96 182.0 2.06 53.0 3.0 3
76.00 SBUX1403V76 1.00 0.25 1.25 545.0 1.66 1111.0 60.0 127
76.00 SBUX1410V76 1.31 0.29 1.48 1325.0 1.82 1161.0 80.0 13
76.00 SBUX1418V76 1.83 0.50 1.77 1377.0 1.88 273.0 118.0 268
76.00 SBUX1424V76 1.76 0.36 1.95 789.0 2.18 602.0 20.0 64
76.00 SBUX1431V76 3.23 1.21 2.48 895.0 2.76 1076.0 1.0 0
77.00 SBUX1403V77 2.35 0.94 2.19 672.0 2.62 994.0 22.0 24
77.00 SBUX1410V77 2.36 0.58 2.08 1203.0 2.73 958.0 24.0 17
77.00 SBUX1424V77 2.33 0.36 2.71 67.0 2.87 378.0 28.0 0
77.00 SBUX1431V77 3.20 0.64 3.10 951.0 3.35 975.0 40.0 61
77.50 SBUX1418V77.5 3.05 0.81 2.94 1070.0 3.10 342.0 96.0 1,861
78.00 SBUX1403V78 3.20 0.87 2.47 1157.0 3.65 899.0 23.0 12
78.00 SBUX1410V78 3.75 1.52 2.37 1111.0 3.70 605.0 1.0 11
78.00 SBUX1424V78 3.25 0.75 2.75 945.0 3.85 890.0 6.0 6
78.00 SBUX1431V78 3.20 0.00 3.80 538.0 4.15 1052.0 0.0 0
79.00 SBUX1403V79 3.95 0.85 4.05 124.0 4.65 143.0 5.0 2
79.00 SBUX1410V79 3.15 0.00 3.70 250.0 4.65 482.0 0.0 0
79.00 SBUX1418V79 3.64 0.00 4.00 1066.0 4.70 1067.0 1.0 16
79.00 SBUX1424V79 3.95 0.65 3.85 860.0 4.75 685.0 16.0 0
79.00 SBUX1431V79 3.90 0.00 4.60 890.0 4.95 957.0 0.0 0
80.00 SBUX1403V80 4.10 0.00 5.00 10.0 5.65 803.0 0.0 0
80.00 SBUX1410V80 4.10 0.00 4.70 228.0 5.65 633.0 0.0 0
80.00 SBUX1418V80 4.95 0.35 5.00 1024.0 5.65 1033.0 10.0 634
80.00 SBUX1424V80 4.15 0.00 4.95 669.0 5.70 662.0 0.0 0
80.00 SBUX1431V80 5.53 0.83 5.45 835.0 5.75 661.0 1.0 0
81.00 SBUX1403V81 5.05 0.00 5.65 11.0 6.65 73.0 0.0 0
81.00 SBUX1418V81 5.15 0.00 5.90 433.0 6.65 714.0 0.0 0
82.00 SBUX1403V82 6.10 0.00 6.65 25.0 7.65 25.0 0.0 0
82.50 SBUX1418V82.5 7.85 1.25 7.40 1036.0 8.15 955.0 6.0 286
83.00 SBUX1403V83 6.85 0.00 7.65 140.0 8.70 140.0 0.0 0
84.00 SBUX1403V84 7.75 0.00 8.65 140.0 9.70 140.0 0.0 0
84.00 SBUX1418V84 8.10 0.00 8.85 94.0 9.65 306.0 0.0 0
85.00 SBUX1403V85 8.95 0.00 9.65 31.0 10.85 3.0 0.0 0
85.00 SBUX1418V85 10.15 1.05 9.85 584.0 10.65 322.0 1.0 72
86.00 SBUX1403V86 9.75 0.00 10.40 25.0 12.10 25.0 0.0 0
86.00 SBUX1418V86 10.10 0.00 10.85 79.0 11.65 376.0 0.0 0
87.00 SBUX1403V87 9.90 0.00 9.80 10.0 13.25 11.0 0.0 0
87.50 SBUX1418V87.5 10.45 0.00 10.70 208.0 13.35 77.0 0.0 0
88.00 SBUX1403V88 10.90 0.00 10.75 51.0 14.25 11.0 0.0 0
89.00 SBUX1403V89 11.90 0.00 11.75 51.0 15.30 11.0 0.0 0
89.00 SBUX1418V89 12.15 0.00 12.50 180.0 14.70 230.0 0.0 0
90.00 SBUX1403V90 13.15 0.00 12.75 51.0 16.30 11.0 0.0 0
90.00 SBUX1418V90 12.00 -1.80 13.60 290.0 15.70 96.0 1.0 13
91.00 SBUX1418V91 14.10 0.00 14.20 46.0 17.60 140.0 0.0 0
94.00 SBUX1418V94 17.10 0.00 17.20 140.0 19.85 140.0 0.0 0
95.00 SBUX1403V95 17.95 0.00 17.75 51.0 21.30 11.0 0.0 0
95.00 SBUX1418V95 23.90 5.20 18.20 140.0 21.45 140.0 8.0 8
96.00 SBUX1418V96 19.10 0.00 19.20 188.0 22.50 168.0 0.0 0
99.00 SBUX1418V99 22.10 0.00 22.20 140.0 25.20 140.0 0.0 0
100.00 SBUX1403V100 22.90 0.00 23.20 46.0 26.00 10.0 0.0 0
100.00 SBUX1418V100 26.10 3.00 23.20 140.0 27.10 10.0 17.0 33
101.00 SBUX1418V101 23.90 0.00 24.20 140.0 27.45 140.0 0.0 0
105.00 SBUX1403V105 28.10 0.00 28.15 11.0 31.90 21.0 0.0 0
105.00 SBUX1418V105 28.55 0.00 28.85 260.0 30.80 62.0 0.0 0
110.00 SBUX1403V110 33.70 0.00 33.15 11.0 36.85 11.0 0.0 0