$46.00 +0.69 (1.52%) Susser Petroleum Partners LP - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 46.00
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.69 (1.52%)
Prev Close: 45.31
Open: 45.20
Bid: 45.99
Ask: 46.09
Options:

Call Options: SUSP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 SUSP1422K30 16.00 0.90 15.00 169.0 16.50 61.0 5.0 3
35.00 SUSP1422K35 11.40 1.50 10.10 150.0 11.60 51.0 5.0 0
40.00 SUSP1422K40 5.60 0.30 5.30 236.0 6.70 61.0 20.0 92
45.00 SUSP1422K45 2.15 0.20 2.05 31.0 2.30 16.0 7.0 502
50.00 SUSP1422K50 0.45 0.40 0.30 31.0 0.60 20.0 12.0 121
55.00 SUSP1422K55 0.95 0.65 0.05 10.0 1.10 343.0 10.0 20
60.00 SUSP1422K60 0.65 0.00 0.05 20.0 1.05 50.0 0.0 0
65.00 SUSP1422K65 0.65 0.00 0.00 0.0 1.05 60.0 0.0 0
70.00 SUSP1422K70 0.30 0.00 0.00 0.0 1.05 61.0 0.0 0
75.00 SUSP1422K75 0.05 -0.45 0.05 30.0 1.05 241.0 100.0 100

Put Options: SUSP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 SUSP1422W30 0.35 0.00 0.00 0.0 1.05 333.0 0.0 0
35.00 SUSP1422W35 0.70 0.00 0.05 10.0 1.10 61.0 0.0 0
40.00 SUSP1422W40 0.50 0.25 0.20 52.0 0.45 31.0 53.0 43
45.00 SUSP1422W45 1.60 -0.20 1.40 53.0 1.85 21.0 15.0 322
50.00 SUSP1422W50 2.30 -2.20 4.20 169.0 5.30 40.0 140.0 263
55.00 SUSP1422W55 9.20 0.20 9.10 44.0 10.00 51.0 172.0 74
60.00 SUSP1422W60 15.30 1.20 14.00 57.0 14.90 40.0 25.0 85
65.00 SUSP1422W65 19.10 0.00 19.00 61.0 19.90 51.0 225.0 5
70.00 SUSP1422W70 23.80 -0.20 24.00 60.0 25.00 52.0 35.0 10
75.00 SUSP1422W75 29.60 0.60 29.00 79.0 29.90 61.0 1250.0 5