$45.00 -0.46 (-1.01%) Suburban Propane Partners L P - NYSE

Nov. 28, 2014 | 01:04 PM
Last Trade: 45.00
Trade Time: Nov 28 01:04 PM Eastern Daylight Time
Change: -0.46 (-1.01%)
Prev Close: 45.46
Open: 45.14
Bid: 44.00
Ask: 46.50
Options:

Call Options: SPH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 SPH1420L22.5 21.80 0.00 20.60 192.0 24.50 190.0 0.0 0
25.00 SPH1420L25 18.10 0.00 17.60 30.0 21.90 31.0 0.0 0
30.00 SPH1420L30 13.10 0.00 12.60 10.0 17.00 40.0 0.0 0
35.00 SPH1420L35 7.90 0.00 8.00 24.0 11.90 15.0 0.0 0
40.00 SPH1420L40 2.85 0.00 3.00 288.0 7.00 268.0 0.0 0
45.00 SPH1420L45 0.85 0.65 0.15 320.0 1.25 283.0 2.0 342
50.00 SPH1420L50 0.30 0.00 0.05 25.0 0.25 149.0 0.0 0
55.00 SPH1420L55 0.30 0.00 0.00 0.0 0.25 100.0 0.0 0
60.00 SPH1420L60 0.30 0.00 0.00 0.0 0.25 96.0 0.0 0
65.00 SPH1420L65 0.30 0.00 0.00 0.0 0.25 178.0 0.0 0

Put Options: SPH

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 SPH1420X22.5 0.30 0.00 0.00 0.0 0.25 182.0 0.0 0
25.00 SPH1420X25 0.35 0.00 0.00 0.0 0.25 96.0 0.0 0
30.00 SPH1420X30 0.35 0.00 0.00 0.0 0.25 94.0 0.0 0
35.00 SPH1420X35 1.05 0.00 0.00 0.0 0.25 102.0 0.0 0
40.00 SPH1420X40 0.19 -0.21 0.05 41.0 0.25 301.0 1.0 2
45.00 SPH1420X45 0.75 0.25 0.15 329.0 1.15 237.0 1.0 53
50.00 SPH1420X50 2.70 0.00 3.40 154.0 7.00 151.0 0.0 0
55.00 SPH1420X55 7.80 0.00 8.10 14.0 12.00 13.0 0.0 0
60.00 SPH1420X60 12.60 0.00 12.70 20.0 16.90 39.0 0.0 0
65.00 SPH1420X65 18.50 0.00 18.10 233.0 21.90 223.0 0.0 0