Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-28)Premium Content

Starbucks Corporation (SBUX)
As of Apr 23 2014 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SBUX 140425C00049000 C 04/25/14 49.0 20.55 21.95
SBUX 140425C00050000 C 04/25/14 50.0 19.30 21.05
SBUX 140425C00052500 C 04/25/14 52.5 17.00 19.95
SBUX 140425C00055000 C 04/25/14 55.0 14.55 16.00
SBUX 140425C00057500 C 04/25/14 57.5 12.05 14.95
SBUX 140425C00060000 C 04/25/14 60.0 9.90 11.70
SBUX 140425C00062500 C 04/25/14 62.5 7.70 8.90
SBUX 140425C00063000 C 04/25/14 63.0 7.20 8.45
SBUX 140425C00063500 C 04/25/14 63.5 6.70 7.95
SBUX 140425C00064000 C 04/25/14 64.0 6.25 7.45
SBUX 140425C00064500 C 04/25/14 64.5 5.75 6.50
SBUX 140425C00065000 C 04/25/14 65.0 5.40 5.55
SBUX 140425C00065500 C 04/25/14 65.5 4.80 5.35
SBUX 140425C00066000 C 04/25/14 66.0 4.45 4.70
SBUX 140425C00066500 C 04/25/14 66.5 3.95 4.20
SBUX 140425C00067000 C 04/25/14 67.0 3.50 3.75
SBUX 140425C00067500 C 04/25/14 67.5 3.10 3.35
SBUX 140425C00068000 C 04/25/14 68.0 2.80 2.89
SBUX 140425C00068500 C 04/25/14 68.5 2.42 2.51
SBUX 140425C00069000 C 04/25/14 69.0 2.07 2.17
SBUX 140425C00069500 C 04/25/14 69.5 1.77 1.83
SBUX 140425C00070000 C 04/25/14 70.0 1.49 1.54
SBUX 140425C00070500 C 04/25/14 70.5 1.22 1.27
SBUX 140425C00071000 C 04/25/14 71.0 1.00 1.04
SBUX 140425C00071500 C 04/25/14 71.5 0.80 0.84
SBUX 140425C00072000 C 04/25/14 72.0 0.63 0.66
SBUX 140425C00072500 C 04/25/14 72.5 0.49 0.52
SBUX 140425C00073000 C 04/25/14 73.0 0.38 0.40
SBUX 140425C00073500 C 04/25/14 73.5 0.28 0.31
SBUX 140425C00074000 C 04/25/14 74.0 0.21 0.24
SBUX 140425C00074500 C 04/25/14 74.5 0.16 0.18
SBUX 140425C00075000 C 04/25/14 75.0 0.11 0.14
SBUX 140425C00076000 C 04/25/14 76.0 0.06 0.09
SBUX 140425C00077000 C 04/25/14 77.0 0.03 0.08
SBUX 140425C00078000 C 04/25/14 78.0 0.01 0.09
SBUX 140425C00079000 C 04/25/14 79.0 0.00 0.11
SBUX 140425C00080000 C 04/25/14 80.0 0.00 0.11
SBUX 140425C00081000 C 04/25/14 81.0 0.00 0.10
SBUX 140425C00085000 C 04/25/14 85.0 0.00 0.10
SBUX 140425C00090000 C 04/25/14 90.0 0.00 0.10
SBUX 140425C00095000 C 04/25/14 95.0 0.00 0.10
SBUX 140425C00100000 C 04/25/14 100.0 0.00 0.10
SBUX 140425C00105000 C 04/25/14 105.0 0.00 0.10
SBUX 140425P00049000 P 04/25/14 49.0 0.00 0.05
SBUX 140425P00050000 P 04/25/14 50.0 0.00 0.05
SBUX 140425P00052500 P 04/25/14 52.5 0.00 0.10
SBUX 140425P00055000 P 04/25/14 55.0 0.00 0.05
SBUX 140425P00057500 P 04/25/14 57.5 0.00 0.11
SBUX 140425P00060000 P 04/25/14 60.0 0.00 0.02
SBUX 140425P00062500 P 04/25/14 62.5 0.00 0.06
SBUX 140425P00063000 P 04/25/14 63.0 0.01 0.05
SBUX 140425P00063500 P 04/25/14 63.5 0.03 0.05
SBUX 140425P00064000 P 04/25/14 64.0 0.03 0.08
SBUX 140425P00064500 P 04/25/14 64.5 0.06 0.09
SBUX 140425P00065000 P 04/25/14 65.0 0.08 0.12
SBUX 140425P00065500 P 04/25/14 65.5 0.09 0.15
SBUX 140425P00066000 P 04/25/14 66.0 0.15 0.17
SBUX 140425P00066500 P 04/25/14 66.5 0.20 0.22
SBUX 140425P00067000 P 04/25/14 67.0 0.26 0.29
SBUX 140425P00067500 P 04/25/14 67.5 0.34 0.37
SBUX 140425P00068000 P 04/25/14 68.0 0.45 0.48
SBUX 140425P00068500 P 04/25/14 68.5 0.57 0.60
SBUX 140425P00069000 P 04/25/14 69.0 0.72 0.76
SBUX 140425P00069500 P 04/25/14 69.5 0.90 0.93
SBUX 140425P00070000 P 04/25/14 70.0 1.10 1.14
SBUX 140425P00070500 P 04/25/14 70.5 1.34 1.39
SBUX 140425P00071000 P 04/25/14 71.0 1.61 1.66
SBUX 140425P00071500 P 04/25/14 71.5 1.90 1.97
SBUX 140425P00072000 P 04/25/14 72.0 2.23 2.30
SBUX 140425P00072500 P 04/25/14 72.5 2.58 2.67
SBUX 140425P00073000 P 04/25/14 73.0 2.91 3.20
SBUX 140425P00073500 P 04/25/14 73.5 3.30 3.60
SBUX 140425P00074000 P 04/25/14 74.0 3.50 4.05
SBUX 140425P00074500 P 04/25/14 74.5 3.80 4.50
SBUX 140425P00075000 P 04/25/14 75.0 4.45 4.95
SBUX 140425P00076000 P 04/25/14 76.0 5.15 5.90
SBUX 140425P00077000 P 04/25/14 77.0 5.70 6.85
SBUX 140425P00078000 P 04/25/14 78.0 6.65 7.85
SBUX 140425P00079000 P 04/25/14 79.0 7.65 8.85
SBUX 140425P00080000 P 04/25/14 80.0 8.60 9.85
SBUX 140425P00081000 P 04/25/14 81.0 8.90 11.10
SBUX 140425P00085000 P 04/25/14 85.0 12.30 15.45
SBUX 140425P00090000 P 04/25/14 90.0 17.30 20.50
SBUX 140425P00095000 P 04/25/14 95.0 22.30 25.75
SBUX 140425P00100000 P 04/25/14 100.0 27.25 30.75
SBUX 140425P00105000 P 04/25/14 105.0 32.25 35.80
SBUX 140517C00040000 C 05/17/14 40.0 29.75 30.95
SBUX 140517C00045000 C 05/17/14 45.0 25.00 25.95
SBUX 140517C00050000 C 05/17/14 50.0 20.15 20.95
SBUX 140517C00055000 C 05/17/14 55.0 15.20 15.95
SBUX 140517C00060000 C 05/17/14 60.0 10.25 10.95
SBUX 140517C00062500 C 05/17/14 62.5 7.80 8.45
SBUX 140517C00065000 C 05/17/14 65.0 5.50 5.95
SBUX 140517C00067500 C 05/17/14 67.5 3.50 3.75
SBUX 140517C00070000 C 05/17/14 70.0 2.02 2.06
SBUX 140517C00072500 C 05/17/14 72.5 0.99 1.02
SBUX 140517C00075000 C 05/17/14 75.0 0.44 0.46
SBUX 140517C00077500 C 05/17/14 77.5 0.18 0.20
SBUX 140517C00080000 C 05/17/14 80.0 0.07 0.10
SBUX 140517C00082500 C 05/17/14 82.5 0.01 0.06
SBUX 140517C00085000 C 05/17/14 85.0 0.00 0.04
SBUX 140517C00090000 C 05/17/14 90.0 0.00 0.03
SBUX 140517C00095000 C 05/17/14 95.0 0.00 0.03
SBUX 140517C00100000 C 05/17/14 100.0 0.00 0.03
SBUX 140517C00105000 C 05/17/14 105.0 0.00 0.02
SBUX 140517P00040000 P 05/17/14 40.0 0.00 0.02
SBUX 140517P00045000 P 05/17/14 45.0 0.00 0.03
SBUX 140517P00050000 P 05/17/14 50.0 0.00 0.03
SBUX 140517P00055000 P 05/17/14 55.0 0.00 0.04
SBUX 140517P00060000 P 05/17/14 60.0 0.05 0.12
SBUX 140517P00062500 P 05/17/14 62.5 0.15 0.18
SBUX 140517P00065000 P 05/17/14 65.0 0.39 0.41
SBUX 140517P00067500 P 05/17/14 67.5 0.88 0.91
SBUX 140517P00070000 P 05/17/14 70.0 1.83 1.88
SBUX 140517P00072500 P 05/17/14 72.5 3.30 3.40
SBUX 140517P00075000 P 05/17/14 75.0 5.15 5.40
SBUX 140517P00077500 P 05/17/14 77.5 6.95 7.70
SBUX 140517P00080000 P 05/17/14 80.0 9.35 10.10
SBUX 140517P00082500 P 05/17/14 82.5 11.30 12.60
SBUX 140517P00085000 P 05/17/14 85.0 13.70 15.10
SBUX 140517P00090000 P 05/17/14 90.0 18.60 20.10
SBUX 140517P00095000 P 05/17/14 95.0 23.40 25.10
SBUX 140517P00100000 P 05/17/14 100.0 29.15 30.10
SBUX 140517P00105000 P 05/17/14 105.0 33.05 35.10
SBUX 140621C00050000 C 06/21/14 50.0 20.20 21.65
SBUX 140621C00055000 C 06/21/14 55.0 15.20 16.60
SBUX 140621C00060000 C 06/21/14 60.0 10.30 11.05
SBUX 140621C00062500 C 06/21/14 62.5 8.00 8.70
SBUX 140621C00065000 C 06/21/14 65.0 5.85 6.15
SBUX 140621C00067500 C 06/21/14 67.5 4.05 4.25
SBUX 140621C00070000 C 06/21/14 70.0 2.67 2.72
SBUX 140621C00072500 C 06/21/14 72.5 1.59 1.62
SBUX 140621C00075000 C 06/21/14 75.0 0.87 0.90
SBUX 140621C00077500 C 06/21/14 77.5 0.44 0.46
SBUX 140621C00080000 C 06/21/14 80.0 0.20 0.24
SBUX 140621C00082500 C 06/21/14 82.5 0.09 0.15
SBUX 140621C00085000 C 06/21/14 85.0 0.04 0.09
SBUX 140621C00090000 C 06/21/14 90.0 0.00 0.04
SBUX 140621C00095000 C 06/21/14 95.0 0.00 0.03
SBUX 140621C00100000 C 06/21/14 100.0 0.00 0.03
SBUX 140621C00105000 C 06/21/14 105.0 0.00 0.03
SBUX 140621P00050000 P 06/21/14 50.0 0.01 0.05
SBUX 140621P00055000 P 06/21/14 55.0 0.04 0.10
SBUX 140621P00060000 P 06/21/14 60.0 0.21 0.24
SBUX 140621P00062500 P 06/21/14 62.5 0.42 0.43
SBUX 140621P00065000 P 06/21/14 65.0 0.79 0.82
SBUX 140621P00067500 P 06/21/14 67.5 1.45 1.49
SBUX 140621P00070000 P 06/21/14 70.0 2.47 2.51
SBUX 140621P00072500 P 06/21/14 72.5 3.85 3.95
SBUX 140621P00075000 P 06/21/14 75.0 5.55 5.75
SBUX 140621P00077500 P 06/21/14 77.5 7.65 7.90
SBUX 140621P00080000 P 06/21/14 80.0 9.50 10.20
SBUX 140621P00082500 P 06/21/14 82.5 11.30 12.70
SBUX 140621P00085000 P 06/21/14 85.0 13.75 15.10
SBUX 140621P00090000 P 06/21/14 90.0 18.70 20.10
SBUX 140621P00095000 P 06/21/14 95.0 23.60 25.10
SBUX 140621P00100000 P 06/21/14 100.0 28.60 30.50
SBUX 140621P00105000 P 06/21/14 105.0 33.60 35.50
SBUX 140719C00045000 C 07/19/14 45.0 25.05 26.80
SBUX 140719C00050000 C 07/19/14 50.0 20.15 21.65
SBUX 140719C00055000 C 07/19/14 55.0 15.25 16.60
SBUX 140719C00060000 C 07/19/14 60.0 10.45 11.15
SBUX 140719C00062500 C 07/19/14 62.5 8.25 8.90
SBUX 140719C00065000 C 07/19/14 65.0 6.20 6.50
SBUX 140719C00067500 C 07/19/14 67.5 4.55 4.65
SBUX 140719C00070000 C 07/19/14 70.0 3.10 3.20
SBUX 140719C00072500 C 07/19/14 72.5 2.00 2.05
SBUX 140719C00075000 C 07/19/14 75.0 1.21 1.26
SBUX 140719C00077500 C 07/19/14 77.5 0.70 0.73
SBUX 140719C00080000 C 07/19/14 80.0 0.37 0.42
SBUX 140719C00082500 C 07/19/14 82.5 0.20 0.24
SBUX 140719C00085000 C 07/19/14 85.0 0.11 0.16
SBUX 140719C00087500 C 07/19/14 87.5 0.06 0.10
SBUX 140719C00090000 C 07/19/14 90.0 0.05 0.07
SBUX 140719C00095000 C 07/19/14 95.0 0.01 0.05
SBUX 140719C00100000 C 07/19/14 100.0 0.00 0.04
SBUX 140719C00105000 C 07/19/14 105.0 0.00 0.03
SBUX 140719C00110000 C 07/19/14 110.0 0.00 0.03
SBUX 140719P00045000 P 07/19/14 45.0 0.00 0.04
SBUX 140719P00050000 P 07/19/14 50.0 0.03 0.07
SBUX 140719P00055000 P 07/19/14 55.0 0.09 0.13
SBUX 140719P00060000 P 07/19/14 60.0 0.35 0.40
SBUX 140719P00062500 P 07/19/14 62.5 0.64 0.68
SBUX 140719P00065000 P 07/19/14 65.0 1.11 1.14
SBUX 140719P00067500 P 07/19/14 67.5 1.84 1.89
SBUX 140719P00070000 P 07/19/14 70.0 2.87 2.93
SBUX 140719P00072500 P 07/19/14 72.5 4.25 4.35
SBUX 140719P00075000 P 07/19/14 75.0 5.95 6.05
SBUX 140719P00077500 P 07/19/14 77.5 7.85 8.15
SBUX 140719P00080000 P 07/19/14 80.0 9.70 10.35
SBUX 140719P00082500 P 07/19/14 82.5 11.40 12.70
SBUX 140719P00085000 P 07/19/14 85.0 13.80 15.35
SBUX 140719P00087500 P 07/19/14 87.5 16.25 17.65
SBUX 140719P00090000 P 07/19/14 90.0 18.70 20.15
SBUX 140719P00095000 P 07/19/14 95.0 23.60 25.50
SBUX 140719P00100000 P 07/19/14 100.0 28.35 30.15
SBUX 140719P00105000 P 07/19/14 105.0 33.35 35.15
SBUX 140719P00110000 P 07/19/14 110.0 38.25 41.35
SBUX 141018C00050000 C 10/18/14 50.0 20.15 21.70
SBUX 141018C00055000 C 10/18/14 55.0 15.45 16.75
SBUX 141018C00060000 C 10/18/14 60.0 11.05 11.40
SBUX 141018C00062500 C 10/18/14 62.5 9.10 9.40
SBUX 141018C00065000 C 10/18/14 65.0 7.25 7.50
SBUX 141018C00067500 C 10/18/14 67.5 5.70 5.85
SBUX 141018C00070000 C 10/18/14 70.0 4.35 4.45
SBUX 141018C00072500 C 10/18/14 72.5 3.20 3.35
SBUX 141018C00075000 C 10/18/14 75.0 2.33 2.40
SBUX 141018C00077500 C 10/18/14 77.5 1.65 1.71
SBUX 141018C00080000 C 10/18/14 80.0 1.14 1.19
SBUX 141018C00082500 C 10/18/14 82.5 0.78 0.83
SBUX 141018C00085000 C 10/18/14 85.0 0.54 0.58
SBUX 141018C00090000 C 10/18/14 90.0 0.25 0.29
SBUX 141018C00095000 C 10/18/14 95.0 0.11 0.16
SBUX 141018C00100000 C 10/18/14 100.0 0.04 0.11
SBUX 141018C00105000 C 10/18/14 105.0 0.02 0.07
SBUX 141018P00050000 P 10/18/14 50.0 0.19 0.25
SBUX 141018P00055000 P 10/18/14 55.0 0.46 0.50
SBUX 141018P00060000 P 10/18/14 60.0 1.05 1.08
SBUX 141018P00062500 P 10/18/14 62.5 1.54 1.60
SBUX 141018P00065000 P 10/18/14 65.0 2.22 2.28
SBUX 141018P00067500 P 10/18/14 67.5 3.10 3.20
SBUX 141018P00070000 P 10/18/14 70.0 4.20 4.35
SBUX 141018P00072500 P 10/18/14 72.5 5.60 5.70
SBUX 141018P00075000 P 10/18/14 75.0 7.15 7.30
SBUX 141018P00077500 P 10/18/14 77.5 8.95 9.20
SBUX 141018P00080000 P 10/18/14 80.0 10.95 11.20
SBUX 141018P00082500 P 10/18/14 82.5 13.10 13.35
SBUX 141018P00085000 P 10/18/14 85.0 14.95 15.65
SBUX 141018P00090000 P 10/18/14 90.0 19.05 20.40
SBUX 141018P00095000 P 10/18/14 95.0 23.80 25.35
SBUX 141018P00100000 P 10/18/14 100.0 28.75 30.40
SBUX 141018P00105000 P 10/18/14 105.0 33.70 36.45
SBUX 150117C00025000 C 01/17/15 25.0 44.90 46.50
SBUX 150117C00030000 C 01/17/15 30.0 40.10 41.30
SBUX 150117C00035000 C 01/17/15 35.0 35.15 36.15
SBUX 150117C00040000 C 01/17/15 40.0 30.15 31.00
SBUX 150117C00045000 C 01/17/15 45.0 25.15 26.10
SBUX 150117C00050000 C 01/17/15 50.0 20.45 20.80
SBUX 150117C00052500 C 01/17/15 52.5 18.10 18.45
SBUX 150117C00055000 C 01/17/15 55.0 15.90 16.35
SBUX 150117C00057500 C 01/17/15 57.5 13.75 14.15
SBUX 150117C00060000 C 01/17/15 60.0 11.80 12.15
SBUX 150117C00062500 C 01/17/15 62.5 9.95 10.25
SBUX 150117C00065000 C 01/17/15 65.0 8.35 8.50
SBUX 150117C00067500 C 01/17/15 67.5 6.85 7.00
SBUX 150117C00070000 C 01/17/15 70.0 5.50 5.65
SBUX 150117C00072500 C 01/17/15 72.5 4.40 4.50
SBUX 150117C00075000 C 01/17/15 75.0 3.45 3.50
SBUX 150117C00077500 C 01/17/15 77.5 2.67 2.75
SBUX 150117C00080000 C 01/17/15 80.0 2.05 2.13
SBUX 150117C00082500 C 01/17/15 82.5 1.55 1.62
SBUX 150117C00085000 C 01/17/15 85.0 1.17 1.24
SBUX 150117C00087500 C 01/17/15 87.5 0.88 0.95
SBUX 150117C00090000 C 01/17/15 90.0 0.66 0.71
SBUX 150117C00095000 C 01/17/15 95.0 0.36 0.43
SBUX 150117C00100000 C 01/17/15 100.0 0.20 0.26
SBUX 150117C00105000 C 01/17/15 105.0 0.11 0.17
SBUX 150117C00110000 C 01/17/15 110.0 0.06 0.15
SBUX 150117C00115000 C 01/17/15 115.0 0.06 0.09
SBUX 150117C00120000 C 01/17/15 120.0 0.02 0.07
SBUX 150117P00025000 P 01/17/15 25.0 0.00 0.03
SBUX 150117P00030000 P 01/17/15 30.0 0.02 0.05
SBUX 150117P00035000 P 01/17/15 35.0 0.05 0.06
SBUX 150117P00040000 P 01/17/15 40.0 0.12 0.17
SBUX 150117P00045000 P 01/17/15 45.0 0.25 0.30
SBUX 150117P00050000 P 01/17/15 50.0 0.49 0.55
SBUX 150117P00052500 P 01/17/15 52.5 0.69 0.77
SBUX 150117P00055000 P 01/17/15 55.0 1.00 1.06
SBUX 150117P00057500 P 01/17/15 57.5 1.39 1.45
SBUX 150117P00060000 P 01/17/15 60.0 1.89 1.95
SBUX 150117P00062500 P 01/17/15 62.5 2.54 2.61
SBUX 150117P00065000 P 01/17/15 65.0 3.35 3.45
SBUX 150117P00067500 P 01/17/15 67.5 4.35 4.45
SBUX 150117P00070000 P 01/17/15 70.0 5.50 5.65
SBUX 150117P00072500 P 01/17/15 72.5 6.85 7.00
SBUX 150117P00075000 P 01/17/15 75.0 8.40 8.55
SBUX 150117P00077500 P 01/17/15 77.5 10.10 10.30
SBUX 150117P00080000 P 01/17/15 80.0 11.90 12.15
SBUX 150117P00082500 P 01/17/15 82.5 13.90 14.25
SBUX 150117P00085000 P 01/17/15 85.0 16.05 16.35
SBUX 150117P00087500 P 01/17/15 87.5 17.90 18.60
SBUX 150117P00090000 P 01/17/15 90.0 20.05 20.90
SBUX 150117P00095000 P 01/17/15 95.0 24.75 25.60
SBUX 150117P00100000 P 01/17/15 100.0 29.60 30.55
SBUX 150117P00105000 P 01/17/15 105.0 34.50 35.50
SBUX 150117P00110000 P 01/17/15 110.0 38.80 40.70
SBUX 150117P00115000 P 01/17/15 115.0 43.80 45.30
SBUX 150117P00120000 P 01/17/15 120.0 49.25 50.30
SBUX 160115C00035000 C 01/15/16 35.0 35.05 36.10
SBUX 160115C00040000 C 01/15/16 40.0 30.25 31.20
SBUX 160115C00045000 C 01/15/16 45.0 25.65 26.60
SBUX 160115C00050000 C 01/15/16 50.0 21.45 22.20
SBUX 160115C00055000 C 01/15/16 55.0 17.50 17.90
SBUX 160115C00060000 C 01/15/16 60.0 13.95 14.40
SBUX 160115C00062500 C 01/15/16 62.5 12.50 12.80
SBUX 160115C00065000 C 01/15/16 65.0 11.00 11.30
SBUX 160115C00067500 C 01/15/16 67.5 9.70 9.95
SBUX 160115C00070000 C 01/15/16 70.0 8.50 8.75
SBUX 160115C00072500 C 01/15/16 72.5 7.35 7.65
SBUX 160115C00075000 C 01/15/16 75.0 6.50 6.65
SBUX 160115C00077500 C 01/15/16 77.5 5.55 5.80
SBUX 160115C00080000 C 01/15/16 80.0 4.75 5.00
SBUX 160115C00082500 C 01/15/16 82.5 4.15 4.35
SBUX 160115C00085000 C 01/15/16 85.0 3.55 3.75
SBUX 160115C00087500 C 01/15/16 87.5 3.05 3.20
SBUX 160115C00090000 C 01/15/16 90.0 2.63 2.75
SBUX 160115C00095000 C 01/15/16 95.0 1.92 2.04
SBUX 160115C00100000 C 01/15/16 100.0 1.44 1.52
SBUX 160115C00105000 C 01/15/16 105.0 1.03 1.14
SBUX 160115C00110000 C 01/15/16 110.0 0.75 0.86
SBUX 160115C00115000 C 01/15/16 115.0 0.62 0.66
SBUX 160115P00035000 P 01/15/16 35.0 0.42 0.52
SBUX 160115P00040000 P 01/15/16 40.0 0.74 0.85
SBUX 160115P00045000 P 01/15/16 45.0 1.23 1.36
SBUX 160115P00050000 P 01/15/16 50.0 2.00 2.13
SBUX 160115P00055000 P 01/15/16 55.0 3.05 3.20
SBUX 160115P00060000 P 01/15/16 60.0 4.50 4.70
SBUX 160115P00062500 P 01/15/16 62.5 5.45 5.60
SBUX 160115P00065000 P 01/15/16 65.0 6.45 6.70
SBUX 160115P00067500 P 01/15/16 67.5 7.60 7.85
SBUX 160115P00070000 P 01/15/16 70.0 8.85 9.15
SBUX 160115P00072500 P 01/15/16 72.5 10.30 10.55
SBUX 160115P00075000 P 01/15/16 75.0 11.80 12.05
SBUX 160115P00077500 P 01/15/16 77.5 13.40 13.65
SBUX 160115P00080000 P 01/15/16 80.0 15.05 15.40
SBUX 160115P00082500 P 01/15/16 82.5 16.90 17.20
SBUX 160115P00085000 P 01/15/16 85.0 18.75 19.10
SBUX 160115P00087500 P 01/15/16 87.5 20.75 21.10
SBUX 160115P00090000 P 01/15/16 90.0 22.75 23.15
SBUX 160115P00095000 P 01/15/16 95.0 26.95 27.45
SBUX 160115P00100000 P 01/15/16 100.0 31.10 32.05
SBUX 160115P00105000 P 01/15/16 105.0 35.45 36.60
SBUX 160115P00110000 P 01/15/16 110.0 39.20 42.50
SBUX 160115P00115000 P 01/15/16 115.0 44.00 46.10

OPRA data is delayed 15 minutes.