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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-05-30)Premium Content

Starbucks Corporation (SBUX)
As of Jul 21 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SBUX 140725C00055000 C 07/25/14 55.0 20.60 22.90
SBUX 140725C00057500 C 07/25/14 57.5 18.30 20.45
SBUX 140725C00060000 C 07/25/14 60.0 16.05 19.45
SBUX 140725C00062500 C 07/25/14 62.5 13.45 15.30
SBUX 140725C00065000 C 07/25/14 65.0 11.30 13.40
SBUX 140725C00067500 C 07/25/14 67.5 8.85 11.10
SBUX 140725C00069500 C 07/25/14 69.5 7.60 8.55
SBUX 140725C00070000 C 07/25/14 70.0 7.10 8.05
SBUX 140725C00070500 C 07/25/14 70.5 6.70 7.55
SBUX 140725C00071000 C 07/25/14 71.0 6.15 7.05
SBUX 140725C00071500 C 07/25/14 71.5 5.75 6.40
SBUX 140725C00072000 C 07/25/14 72.0 5.30 5.90
SBUX 140725C00072500 C 07/25/14 72.5 4.80 5.45
SBUX 140725C00073000 C 07/25/14 73.0 4.35 4.95
SBUX 140725C00073500 C 07/25/14 73.5 3.95 4.50
SBUX 140725C00074000 C 07/25/14 74.0 3.75 4.05
SBUX 140725C00074500 C 07/25/14 74.5 3.35 3.65
SBUX 140725C00075000 C 07/25/14 75.0 2.99 3.20
SBUX 140725C00076000 C 07/25/14 76.0 2.33 2.42
SBUX 140725C00077000 C 07/25/14 77.0 1.70 1.80
SBUX 140725C00078000 C 07/25/14 78.0 1.18 1.27
SBUX 140725C00079000 C 07/25/14 79.0 0.79 0.85
SBUX 140725C00080000 C 07/25/14 80.0 0.49 0.54
SBUX 140725C00081000 C 07/25/14 81.0 0.29 0.32
SBUX 140725C00082000 C 07/25/14 82.0 0.19 0.20
SBUX 140725C00083000 C 07/25/14 83.0 0.09 0.15
SBUX 140725C00084000 C 07/25/14 84.0 0.03 0.15
SBUX 140725C00085000 C 07/25/14 85.0 0.01 0.12
SBUX 140725C00086000 C 07/25/14 86.0 0.01 0.15
SBUX 140725C00087000 C 07/25/14 87.0 0.00 0.16
SBUX 140725C00088000 C 07/25/14 88.0 0.00 0.12
SBUX 140725C00089000 C 07/25/14 89.0 0.00 0.01
SBUX 140725C00090000 C 07/25/14 90.0 0.00 0.12
SBUX 140725C00091000 C 07/25/14 91.0 0.00 0.15
SBUX 140725C00092000 C 07/25/14 92.0 0.00 0.15
SBUX 140725C00093000 C 07/25/14 93.0 0.00 0.15
SBUX 140725C00094000 C 07/25/14 94.0 0.00 0.15
SBUX 140725C00095000 C 07/25/14 95.0 0.00 0.15
SBUX 140725C00096000 C 07/25/14 96.0 0.00 0.15
SBUX 140725C00097000 C 07/25/14 97.0 0.00 0.15
SBUX 140725C00100000 C 07/25/14 100.0 0.00 0.15
SBUX 140725C00105000 C 07/25/14 105.0 0.00 0.15
SBUX 140725C00110000 C 07/25/14 110.0 0.00 0.15
SBUX 140725C00115000 C 07/25/14 115.0 0.00 0.15
SBUX 140725P00055000 P 07/25/14 55.0 0.00 0.12
SBUX 140725P00057500 P 07/25/14 57.5 0.00 0.15
SBUX 140725P00060000 P 07/25/14 60.0 0.00 0.10
SBUX 140725P00062500 P 07/25/14 62.5 0.00 0.10
SBUX 140725P00065000 P 07/25/14 65.0 0.00 0.14
SBUX 140725P00067500 P 07/25/14 67.5 0.01 0.14
SBUX 140725P00069500 P 07/25/14 69.5 0.02 0.14
SBUX 140725P00070000 P 07/25/14 70.0 0.01 0.14
SBUX 140725P00070500 P 07/25/14 70.5 0.04 0.14
SBUX 140725P00071000 P 07/25/14 71.0 0.04 0.14
SBUX 140725P00071500 P 07/25/14 71.5 0.06 0.18
SBUX 140725P00072000 P 07/25/14 72.0 0.12 0.16
SBUX 140725P00072500 P 07/25/14 72.5 0.13 0.19
SBUX 140725P00073000 P 07/25/14 73.0 0.11 0.25
SBUX 140725P00073500 P 07/25/14 73.5 0.23 0.29
SBUX 140725P00074000 P 07/25/14 74.0 0.29 0.36
SBUX 140725P00074500 P 07/25/14 74.5 0.39 0.44
SBUX 140725P00075000 P 07/25/14 75.0 0.50 0.54
SBUX 140725P00076000 P 07/25/14 76.0 0.76 0.83
SBUX 140725P00077000 P 07/25/14 77.0 1.12 1.20
SBUX 140725P00078000 P 07/25/14 78.0 1.58 1.66
SBUX 140725P00079000 P 07/25/14 79.0 2.18 2.26
SBUX 140725P00080000 P 07/25/14 80.0 2.82 3.20
SBUX 140725P00081000 P 07/25/14 81.0 3.45 4.10
SBUX 140725P00082000 P 07/25/14 82.0 4.15 5.05
SBUX 140725P00083000 P 07/25/14 83.0 5.20 5.95
SBUX 140725P00084000 P 07/25/14 84.0 6.05 7.05
SBUX 140725P00085000 P 07/25/14 85.0 7.05 7.95
SBUX 140725P00086000 P 07/25/14 86.0 8.00 8.90
SBUX 140725P00087000 P 07/25/14 87.0 9.00 9.95
SBUX 140725P00088000 P 07/25/14 88.0 9.65 11.70
SBUX 140725P00089000 P 07/25/14 89.0 10.40 12.75
SBUX 140725P00090000 P 07/25/14 90.0 10.65 14.10
SBUX 140725P00091000 P 07/25/14 91.0 11.45 15.10
SBUX 140725P00092000 P 07/25/14 92.0 12.65 16.10
SBUX 140725P00093000 P 07/25/14 93.0 13.55 17.10
SBUX 140725P00094000 P 07/25/14 94.0 14.50 18.10
SBUX 140725P00095000 P 07/25/14 95.0 15.55 19.10
SBUX 140725P00096000 P 07/25/14 96.0 16.50 20.10
SBUX 140725P00097000 P 07/25/14 97.0 17.40 21.15
SBUX 140725P00100000 P 07/25/14 100.0 20.40 24.15
SBUX 140725P00105000 P 07/25/14 105.0 25.40 29.15
SBUX 140725P00110000 P 07/25/14 110.0 30.40 34.15
SBUX 140725P00115000 P 07/25/14 115.0 35.25 39.80
SBUX 140816C00050000 C 08/16/14 50.0 27.00 28.20
SBUX 140816C00055000 C 08/16/14 55.0 21.95 23.20
SBUX 140816C00060000 C 08/16/14 60.0 17.05 18.10
SBUX 140816C00062500 C 08/16/14 62.5 14.65 15.60
SBUX 140816C00065000 C 08/16/14 65.0 12.15 13.10
SBUX 140816C00067500 C 08/16/14 67.5 9.70 10.25
SBUX 140816C00070000 C 08/16/14 70.0 7.50 7.85
SBUX 140816C00071000 C 08/16/14 71.0 6.50 6.90
SBUX 140816C00071500 C 08/16/14 71.5 5.85 6.40
SBUX 140816C00072000 C 08/16/14 72.0 5.40 5.95
SBUX 140816C00072500 C 08/16/14 72.5 5.20 5.50
SBUX 140816C00073000 C 08/16/14 73.0 4.75 5.00
SBUX 140816C00073500 C 08/16/14 73.5 4.35 4.60
SBUX 140816C00074000 C 08/16/14 74.0 3.95 4.20
SBUX 140816C00074500 C 08/16/14 74.5 3.55 3.80
SBUX 140816C00075000 C 08/16/14 75.0 3.20 3.40
SBUX 140816C00076000 C 08/16/14 76.0 2.60 2.67
SBUX 140816C00077500 C 08/16/14 77.5 1.73 1.79
SBUX 140816C00079000 C 08/16/14 79.0 1.06 1.12
SBUX 140816C00080000 C 08/16/14 80.0 0.75 0.78
SBUX 140816C00081000 C 08/16/14 81.0 0.47 0.54
SBUX 140816C00082500 C 08/16/14 82.5 0.25 0.29
SBUX 140816C00084000 C 08/16/14 84.0 0.11 0.17
SBUX 140816C00085000 C 08/16/14 85.0 0.07 0.12
SBUX 140816C00086000 C 08/16/14 86.0 0.05 0.10
SBUX 140816C00087500 C 08/16/14 87.5 0.02 0.07
SBUX 140816C00089000 C 08/16/14 89.0 0.00 0.05
SBUX 140816C00090000 C 08/16/14 90.0 0.00 0.04
SBUX 140816C00091000 C 08/16/14 91.0 0.00 0.04
SBUX 140816C00094000 C 08/16/14 94.0 0.00 0.03
SBUX 140816C00095000 C 08/16/14 95.0 0.00 0.03
SBUX 140816C00100000 C 08/16/14 100.0 0.00 0.03
SBUX 140816P00050000 P 08/16/14 50.0 0.00 0.03
SBUX 140816P00055000 P 08/16/14 55.0 0.00 0.03
SBUX 140816P00060000 P 08/16/14 60.0 0.00 0.03
SBUX 140816P00062500 P 08/16/14 62.5 0.00 0.04
SBUX 140816P00065000 P 08/16/14 65.0 0.03 0.06
SBUX 140816P00067500 P 08/16/14 67.5 0.06 0.10
SBUX 140816P00070000 P 08/16/14 70.0 0.15 0.17
SBUX 140816P00071000 P 08/16/14 71.0 0.21 0.24
SBUX 140816P00071500 P 08/16/14 71.5 0.23 0.28
SBUX 140816P00072000 P 08/16/14 72.0 0.28 0.34
SBUX 140816P00072500 P 08/16/14 72.5 0.36 0.40
SBUX 140816P00073000 P 08/16/14 73.0 0.42 0.48
SBUX 140816P00073500 P 08/16/14 73.5 0.52 0.56
SBUX 140816P00074000 P 08/16/14 74.0 0.62 0.66
SBUX 140816P00074500 P 08/16/14 74.5 0.70 0.78
SBUX 140816P00075000 P 08/16/14 75.0 0.87 0.90
SBUX 140816P00076000 P 08/16/14 76.0 1.19 1.23
SBUX 140816P00077500 P 08/16/14 77.5 1.83 1.88
SBUX 140816P00079000 P 08/16/14 79.0 2.67 2.74
SBUX 140816P00080000 P 08/16/14 80.0 3.30 3.45
SBUX 140816P00081000 P 08/16/14 81.0 4.05 4.25
SBUX 140816P00082500 P 08/16/14 82.5 5.10 5.85
SBUX 140816P00084000 P 08/16/14 84.0 6.40 7.25
SBUX 140816P00085000 P 08/16/14 85.0 7.35 8.20
SBUX 140816P00086000 P 08/16/14 86.0 8.35 9.20
SBUX 140816P00087500 P 08/16/14 87.5 9.80 10.65
SBUX 140816P00089000 P 08/16/14 89.0 11.20 12.15
SBUX 140816P00090000 P 08/16/14 90.0 12.00 13.30
SBUX 140816P00091000 P 08/16/14 91.0 12.95 14.65
SBUX 140816P00094000 P 08/16/14 94.0 15.95 17.60
SBUX 140816P00095000 P 08/16/14 95.0 17.15 18.25
SBUX 140816P00100000 P 08/16/14 100.0 22.10 23.35
SBUX 140920C00050000 C 09/20/14 50.0 27.00 28.05
SBUX 140920C00055000 C 09/20/14 55.0 22.00 23.45
SBUX 140920C00060000 C 09/20/14 60.0 17.15 18.10
SBUX 140920C00065000 C 09/20/14 65.0 12.20 13.15
SBUX 140920C00070000 C 09/20/14 70.0 7.45 8.00
SBUX 140920C00072500 C 09/20/14 72.5 5.60 5.85
SBUX 140920C00075000 C 09/20/14 75.0 3.85 3.95
SBUX 140920C00077500 C 09/20/14 77.5 2.34 2.41
SBUX 140920C00080000 C 09/20/14 80.0 1.25 1.33
SBUX 140920C00082500 C 09/20/14 82.5 0.60 0.67
SBUX 140920C00085000 C 09/20/14 85.0 0.27 0.32
SBUX 140920C00087500 C 09/20/14 87.5 0.12 0.18
SBUX 140920C00090000 C 09/20/14 90.0 0.05 0.11
SBUX 140920C00095000 C 09/20/14 95.0 0.01 0.05
SBUX 140920C00100000 C 09/20/14 100.0 0.00 0.03
SBUX 140920C00105000 C 09/20/14 105.0 0.00 0.03
SBUX 140920P00050000 P 09/20/14 50.0 0.00 0.03
SBUX 140920P00055000 P 09/20/14 55.0 0.01 0.04
SBUX 140920P00060000 P 09/20/14 60.0 0.02 0.08
SBUX 140920P00065000 P 09/20/14 65.0 0.11 0.15
SBUX 140920P00070000 P 09/20/14 70.0 0.40 0.45
SBUX 140920P00072500 P 09/20/14 72.5 0.76 0.83
SBUX 140920P00075000 P 09/20/14 75.0 1.41 1.47
SBUX 140920P00077500 P 09/20/14 77.5 2.43 2.48
SBUX 140920P00080000 P 09/20/14 80.0 3.85 3.95
SBUX 140920P00082500 P 09/20/14 82.5 5.65 5.90
SBUX 140920P00085000 P 09/20/14 85.0 7.60 8.35
SBUX 140920P00087500 P 09/20/14 87.5 9.90 10.70
SBUX 140920P00090000 P 09/20/14 90.0 12.25 13.45
SBUX 140920P00095000 P 09/20/14 95.0 17.20 18.35
SBUX 140920P00100000 P 09/20/14 100.0 22.05 23.40
SBUX 140920P00105000 P 09/20/14 105.0 27.05 28.25
SBUX 141018C00050000 C 10/18/14 50.0 26.85 28.20
SBUX 141018C00055000 C 10/18/14 55.0 22.00 23.20
SBUX 141018C00060000 C 10/18/14 60.0 17.00 18.10
SBUX 141018C00062500 C 10/18/14 62.5 14.70 15.65
SBUX 141018C00065000 C 10/18/14 65.0 12.50 13.25
SBUX 141018C00067500 C 10/18/14 67.5 10.20 10.90
SBUX 141018C00070000 C 10/18/14 70.0 7.80 8.50
SBUX 141018C00072500 C 10/18/14 72.5 5.95 6.15
SBUX 141018C00075000 C 10/18/14 75.0 4.15 4.35
SBUX 141018C00077500 C 10/18/14 77.5 2.78 2.85
SBUX 141018C00080000 C 10/18/14 80.0 1.69 1.75
SBUX 141018C00082500 C 10/18/14 82.5 0.93 1.00
SBUX 141018C00085000 C 10/18/14 85.0 0.48 0.54
SBUX 141018C00087500 C 10/18/14 87.5 0.24 0.29
SBUX 141018C00090000 C 10/18/14 90.0 0.11 0.16
SBUX 141018C00095000 C 10/18/14 95.0 0.02 0.08
SBUX 141018C00100000 C 10/18/14 100.0 0.00 0.04
SBUX 141018C00105000 C 10/18/14 105.0 0.00 0.03
SBUX 141018P00050000 P 10/18/14 50.0 0.02 0.04
SBUX 141018P00055000 P 10/18/14 55.0 0.03 0.06
SBUX 141018P00060000 P 10/18/14 60.0 0.04 0.11
SBUX 141018P00062500 P 10/18/14 62.5 0.09 0.16
SBUX 141018P00065000 P 10/18/14 65.0 0.22 0.25
SBUX 141018P00067500 P 10/18/14 67.5 0.36 0.41
SBUX 141018P00070000 P 10/18/14 70.0 0.63 0.69
SBUX 141018P00072500 P 10/18/14 72.5 1.08 1.14
SBUX 141018P00075000 P 10/18/14 75.0 1.80 1.86
SBUX 141018P00077500 P 10/18/14 77.5 2.81 2.90
SBUX 141018P00080000 P 10/18/14 80.0 4.20 4.35
SBUX 141018P00082500 P 10/18/14 82.5 6.00 6.10
SBUX 141018P00085000 P 10/18/14 85.0 7.90 8.50
SBUX 141018P00087500 P 10/18/14 87.5 10.00 11.20
SBUX 141018P00090000 P 10/18/14 90.0 12.30 13.65
SBUX 141018P00095000 P 10/18/14 95.0 17.20 18.65
SBUX 141018P00100000 P 10/18/14 100.0 21.15 24.50
SBUX 141018P00105000 P 10/18/14 105.0 27.05 28.50
SBUX 150117C00025000 C 01/17/15 25.0 51.95 53.20
SBUX 150117C00030000 C 01/17/15 30.0 46.95 48.20
SBUX 150117C00035000 C 01/17/15 35.0 41.95 43.20
SBUX 150117C00040000 C 01/17/15 40.0 36.95 38.20
SBUX 150117C00045000 C 01/17/15 45.0 31.95 33.20
SBUX 150117C00050000 C 01/17/15 50.0 26.85 28.20
SBUX 150117C00052500 C 01/17/15 52.5 24.00 25.75
SBUX 150117C00055000 C 01/17/15 55.0 22.55 23.25
SBUX 150117C00057500 C 01/17/15 57.5 19.55 20.65
SBUX 150117C00060000 C 01/17/15 60.0 17.45 18.15
SBUX 150117C00062500 C 01/17/15 62.5 15.00 15.95
SBUX 150117C00065000 C 01/17/15 65.0 12.90 13.60
SBUX 150117C00067500 C 01/17/15 67.5 10.85 11.20
SBUX 150117C00070000 C 01/17/15 70.0 8.95 9.20
SBUX 150117C00072500 C 01/17/15 72.5 7.15 7.30
SBUX 150117C00075000 C 01/17/15 75.0 5.55 5.70
SBUX 150117C00077500 C 01/17/15 77.5 4.20 4.30
SBUX 150117C00080000 C 01/17/15 80.0 3.05 3.15
SBUX 150117C00082500 C 01/17/15 82.5 2.17 2.26
SBUX 150117C00085000 C 01/17/15 85.0 1.49 1.55
SBUX 150117C00087500 C 01/17/15 87.5 1.00 1.08
SBUX 150117C00090000 C 01/17/15 90.0 0.66 0.73
SBUX 150117C00095000 C 01/17/15 95.0 0.28 0.34
SBUX 150117C00100000 C 01/17/15 100.0 0.10 0.18
SBUX 150117C00105000 C 01/17/15 105.0 0.04 0.10
SBUX 150117C00110000 C 01/17/15 110.0 0.03 0.07
SBUX 150117C00115000 C 01/17/15 115.0 0.01 0.06
SBUX 150117C00120000 C 01/17/15 120.0 0.00 0.04
SBUX 150117P00025000 P 01/17/15 25.0 0.00 0.03
SBUX 150117P00030000 P 01/17/15 30.0 0.00 0.03
SBUX 150117P00035000 P 01/17/15 35.0 0.00 0.04
SBUX 150117P00040000 P 01/17/15 40.0 0.03 0.06
SBUX 150117P00045000 P 01/17/15 45.0 0.05 0.07
SBUX 150117P00050000 P 01/17/15 50.0 0.09 0.14
SBUX 150117P00052500 P 01/17/15 52.5 0.12 0.18
SBUX 150117P00055000 P 01/17/15 55.0 0.16 0.24
SBUX 150117P00057500 P 01/17/15 57.5 0.23 0.33
SBUX 150117P00060000 P 01/17/15 60.0 0.36 0.43
SBUX 150117P00062500 P 01/17/15 62.5 0.55 0.59
SBUX 150117P00065000 P 01/17/15 65.0 0.80 0.84
SBUX 150117P00067500 P 01/17/15 67.5 1.16 1.23
SBUX 150117P00070000 P 01/17/15 70.0 1.66 1.75
SBUX 150117P00072500 P 01/17/15 72.5 2.34 2.44
SBUX 150117P00075000 P 01/17/15 75.0 3.20 3.35
SBUX 150117P00077500 P 01/17/15 77.5 4.35 4.40
SBUX 150117P00080000 P 01/17/15 80.0 5.70 5.85
SBUX 150117P00082500 P 01/17/15 82.5 7.30 7.45
SBUX 150117P00085000 P 01/17/15 85.0 9.15 9.30
SBUX 150117P00087500 P 01/17/15 87.5 11.15 11.30
SBUX 150117P00090000 P 01/17/15 90.0 13.20 14.10
SBUX 150117P00095000 P 01/17/15 95.0 17.55 18.75
SBUX 150117P00100000 P 01/17/15 100.0 22.25 23.45
SBUX 150117P00105000 P 01/17/15 105.0 27.25 28.40
SBUX 150117P00110000 P 01/17/15 110.0 32.20 33.85
SBUX 150117P00115000 P 01/17/15 115.0 37.00 38.50
SBUX 150117P00120000 P 01/17/15 120.0 42.10 43.45
SBUX 160115C00035000 C 01/15/16 35.0 41.90 43.20
SBUX 160115C00040000 C 01/15/16 40.0 35.45 39.00
SBUX 160115C00045000 C 01/15/16 45.0 30.55 33.50
SBUX 160115C00050000 C 01/15/16 50.0 27.85 28.20
SBUX 160115C00055000 C 01/15/16 55.0 22.85 24.65
SBUX 160115C00060000 C 01/15/16 60.0 18.75 19.90
SBUX 160115C00062500 C 01/15/16 62.5 17.15 17.55
SBUX 160115C00065000 C 01/15/16 65.0 15.30 15.75
SBUX 160115C00067500 C 01/15/16 67.5 13.55 14.00
SBUX 160115C00070000 C 01/15/16 70.0 12.05 12.25
SBUX 160115C00072500 C 01/15/16 72.5 10.55 10.80
SBUX 160115C00075000 C 01/15/16 75.0 9.20 9.40
SBUX 160115C00077500 C 01/15/16 77.5 7.95 8.15
SBUX 160115C00080000 C 01/15/16 80.0 6.85 7.05
SBUX 160115C00082500 C 01/15/16 82.5 5.85 6.05
SBUX 160115C00085000 C 01/15/16 85.0 4.95 5.15
SBUX 160115C00087500 C 01/15/16 87.5 4.20 4.40
SBUX 160115C00090000 C 01/15/16 90.0 3.55 3.70
SBUX 160115C00095000 C 01/15/16 95.0 2.50 2.61
SBUX 160115C00100000 C 01/15/16 100.0 1.73 1.84
SBUX 160115C00105000 C 01/15/16 105.0 1.20 1.30
SBUX 160115C00110000 C 01/15/16 110.0 0.82 0.92
SBUX 160115C00115000 C 01/15/16 115.0 0.57 0.65
SBUX 160115P00035000 P 01/15/16 35.0 0.17 0.25
SBUX 160115P00040000 P 01/15/16 40.0 0.31 0.38
SBUX 160115P00045000 P 01/15/16 45.0 0.55 0.61
SBUX 160115P00050000 P 01/15/16 50.0 0.91 0.98
SBUX 160115P00055000 P 01/15/16 55.0 1.46 1.57
SBUX 160115P00060000 P 01/15/16 60.0 2.30 2.42
SBUX 160115P00062500 P 01/15/16 62.5 2.81 3.00
SBUX 160115P00065000 P 01/15/16 65.0 3.45 3.60
SBUX 160115P00067500 P 01/15/16 67.5 4.20 4.45
SBUX 160115P00070000 P 01/15/16 70.0 5.10 5.30
SBUX 160115P00072500 P 01/15/16 72.5 6.10 6.30
SBUX 160115P00075000 P 01/15/16 75.0 7.20 7.40
SBUX 160115P00077500 P 01/15/16 77.5 8.45 8.60
SBUX 160115P00080000 P 01/15/16 80.0 9.80 10.00
SBUX 160115P00082500 P 01/15/16 82.5 11.30 11.50
SBUX 160115P00085000 P 01/15/16 85.0 12.90 13.10
SBUX 160115P00087500 P 01/15/16 87.5 14.60 14.80
SBUX 160115P00090000 P 01/15/16 90.0 16.35 16.65
SBUX 160115P00095000 P 01/15/16 95.0 20.25 20.55
SBUX 160115P00100000 P 01/15/16 100.0 24.45 24.90
SBUX 160115P00105000 P 01/15/16 105.0 27.85 29.90
SBUX 160115P00110000 P 01/15/16 110.0 32.35 34.50
SBUX 160115P00115000 P 01/15/16 115.0 37.00 39.80

OPRA data is delayed 15 minutes.