Susser Petroleum Partners LP $59.27

up +1.02


22/8/2014 04:02 PM  |  NYSE : SUSP  
Industries : Wholesale / Industrial Equipment Wholesale
Last Trade: 59.27
Trade Time: Aug 22 04:02 PM Eastern Daylight Time
Change: 1.02 (1.75 %)
Prev Close: 58.25
Open: 58.50
Bid: 22.78
Ask: 59.27
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get SUSP Trend Analysis - it has outperformed the S&P 500 by 85%
Options:

Call Options: SUSP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 SUSP1420I17.5 40.40 0.00 40.60 20.0 42.30 10.0 0.0 0
20.00 SUSP1420I20 38.00 0.00 38.10 20.0 39.90 20.0 0.0 0
22.50 SUSP1420I22.5 35.50 0.00 36.10 30.0 37.40 30.0 0.0 0
25.00 SUSP1420I25 33.00 0.00 33.60 30.0 34.90 30.0 0.0 0
30.00 SUSP1420I30 28.00 0.00 28.60 30.0 29.90 31.0 0.0 0
35.00 SUSP1420I35 12.00 -11.00 23.60 42.0 24.90 40.0 10.0 10
40.00 SUSP1420I40 16.30 -1.80 18.50 79.0 19.90 40.0 6.0 37
45.00 SUSP1420I45 13.10 0.00 13.60 145.0 14.90 91.0 0.0 0
50.00 SUSP1420I50 2.55 -5.35 8.70 91.0 9.90 81.0 5.0 2
55.00 SUSP1420I55 3.60 0.00 4.00 30.0 5.00 72.0 0.0 0
60.00 SUSP1420I60 0.45 0.00 0.75 32.0 1.15 39.0 0.0 0
65.00 SUSP1420I65 0.40 0.00 0.00 0.0 0.35 51.0 0.0 0
70.00 SUSP1420I70 0.30 0.00 0.00 0.0 0.30 55.0 0.0 0
75.00 SUSP1420I75 0.30 0.00 0.00 0.0 0.30 56.0 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 55.0 0.0 0
20.00 SUSP1420U20 0.30 0.00 0.00 0.0 0.30 71.0 0.0 0
22.50 SUSP1420U22.5 0.30 0.00 0.00 0.0 0.30 71.0 0.0 0
25.00 SUSP1420U25 0.30 0.00 0.05 10.0 0.30 71.0 0.0 0
30.00 SUSP1420U30 0.63 0.33 0.30 10.0 0.30 71.0 7.0 7
35.00 SUSP1420U35 0.75 0.45 0.05 10.0 0.30 71.0 10.0 25
40.00 SUSP1420U40 0.25 -0.05 0.05 10.0 0.30 71.0 1.0 14
45.00 SUSP1420U45 3.80 3.45 0.15 10.0 0.35 69.0 20.0 20
50.00 SUSP1420U50 0.40 0.00 0.05 102.0 0.40 50.0 0.0 0
55.00 SUSP1420U55 0.20 0.00 0.10 31.0 0.75 122.0 0.0 0
60.00 SUSP1420U60 2.00 0.00 1.70 20.0 2.45 57.0 0.0 0
65.00 SUSP1420U65 6.00 0.00 5.40 32.0 6.60 84.0 0.0 0
70.00 SUSP1420U70 11.00 0.00 10.20 92.0 11.50 116.0 0.0 0
75.00 SUSP1420U75 16.00 0.00 15.20 60.0 16.50 52.0 0.0 0
Trading Center