$53.10 0.00 (0.00%) Susser Petroleum Partners LP - NYSE

Sep. 18, 2014 | 04:00 PM
Last Trade: 53.10
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 53.10
Open: 52.80
Bid: 53.20
Ask: 52.94
Options:

Call Options: SUSP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 SUSP1420I17.5 34.90 0.00 34.90 21.0 36.10 140.0 0.0 0
20.00 SUSP1420I20 32.30 0.00 32.30 20.0 33.60 51.0 0.0 0
22.50 SUSP1420I22.5 29.80 0.00 29.80 20.0 31.10 21.0 0.0 0
25.00 SUSP1420I25 27.30 0.00 27.30 20.0 28.60 21.0 0.0 0
30.00 SUSP1420I30 22.30 0.00 22.30 20.0 23.60 31.0 0.0 0
35.00 SUSP1420I35 12.00 -5.50 17.50 21.0 18.50 21.0 10.0 10
40.00 SUSP1420I40 16.30 3.80 12.50 21.0 13.50 85.0 6.0 37
45.00 SUSP1420I45 7.40 0.00 7.40 20.0 8.50 84.0 0.0 0
50.00 SUSP1420I50 2.55 0.05 2.50 20.0 3.40 60.0 5.0 2
55.00 SUSP1420I55 0.75 0.45 0.05 10.0 0.30 50.0 1.0 1
60.00 SUSP1420I60 0.30 0.00 0.05 20.0 0.30 40.0 0.0 0
65.00 SUSP1420I65 0.30 0.00 0.00 0.0 0.30 40.0 0.0 0
70.00 SUSP1420I70 0.30 0.00 0.00 0.0 0.30 40.0 0.0 0
75.00 SUSP1420I75 0.30 0.00 0.00 0.0 0.30 40.0 0.0 0

Put Options: SUSP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 SUSP1420U17.5 0.25 0.00 0.00 0.0 0.25 26.0 0.0 0
20.00 SUSP1420U20 0.25 0.00 0.00 0.0 0.25 26.0 0.0 0
22.50 SUSP1420U22.5 0.25 0.00 0.00 0.0 0.25 26.0 0.0 0
25.00 SUSP1420U25 0.25 0.00 0.05 10.0 0.25 25.0 0.0 0
30.00 SUSP1420U30 0.63 0.33 0.30 10.0 0.30 44.0 7.0 7
35.00 SUSP1420U35 0.75 0.45 0.05 10.0 0.30 44.0 10.0 25
40.00 SUSP1420U40 0.25 -0.05 0.05 10.0 0.30 54.0 1.0 14
45.00 SUSP1420U45 3.80 3.50 0.15 10.0 0.30 54.0 20.0 20
50.00 SUSP1420U50 0.30 0.00 0.05 388.0 0.30 35.0 0.0 0
55.00 SUSP1420U55 4.00 2.35 1.65 92.0 2.45 30.0 1.0 528
60.00 SUSP1420U60 6.50 0.00 6.50 100.0 7.60 20.0 0.0 0
65.00 SUSP1420U65 11.50 0.00 11.50 126.0 12.60 10.0 0.0 0
70.00 SUSP1420U70 11.60 -4.90 16.50 62.0 17.60 20.0 2.0 2
75.00 SUSP1420U75 21.40 0.00 21.40 155.0 22.60 21.0 0.0 0