$47.05 -0.57 (-1.20%) Sunoco Logistics Partners LP - NYSE

Oct. 30, 2014 | 12:19 PM
Last Trade: 47.05
Trade Time: Oct 30 12:19 PM Eastern Daylight Time
Change: -0.57 (-1.20%)
Prev Close: 47.62
Open: 47.40
Bid: 47.03
Ask: 47.12
Options:

Call Options: SXL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 SXL1422K25 20.70 0.00 21.30 35.0 23.00 35.0 0.0 0
27.50 SXL1422K27.5 17.80 0.00 17.70 24.0 22.00 35.0 0.0 0
30.00 SXL1422K30 18.10 2.40 15.50 100.0 19.20 72.0 4.0 4
32.50 SXL1422K32.5 13.10 0.00 13.80 10.0 15.50 10.0 0.0 0
35.00 SXL1422K35 9.42 -1.28 11.30 71.0 13.00 67.0 30.0 23
37.50 SXL1422K37.5 6.42 -1.88 8.80 50.0 10.50 66.0 5.0 15
40.00 SXL1422K40 7.40 0.00 6.30 89.0 8.00 78.0 5.0 29
42.50 SXL1422K42.5 4.70 0.00 4.60 18.0 5.40 98.0 155.0 150
45.00 SXL1422K45 2.20 -0.20 2.15 181.0 3.20 172.0 6.0 211
47.50 SXL1422K47.5 1.70 0.00 1.15 163.0 1.75 225.0 1.0 648
50.00 SXL1422K50 0.75 0.50 0.20 319.0 1.15 261.0 3.0 1,681
52.50 SXL1422K52.5 0.35 0.00 0.20 46.0 0.85 39.0 27.0 207
55.00 SXL1422K55 0.25 -0.50 0.05 1.0 0.70 224.0 135.0 185
57.50 SXL1422K57.5 0.20 -0.30 0.20 15.0 1.70 247.0 15.0 15

Put Options: SXL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 SXL1422W25 0.80 0.00 0.00 0.0 0.60 10.0 0.0 0
27.50 SXL1422W27.5 0.85 0.00 0.00 0.0 1.20 174.0 0.0 0
30.00 SXL1422W30 0.85 0.00 0.05 11.0 1.20 174.0 0.0 0
32.50 SXL1422W32.5 1.44 0.69 0.05 11.0 0.65 10.0 3.0 7
35.00 SXL1422W35 0.85 0.80 0.05 1.0 0.65 167.0 10.0 82
37.50 SXL1422W37.5 0.25 0.20 0.05 50.0 0.30 108.0 10.0 93
40.00 SXL1422W40 0.20 0.10 0.05 10.0 0.50 186.0 1.0 387
42.50 SXL1422W42.5 1.30 1.25 0.05 353.0 0.50 62.0 5.0 127
45.00 SXL1422W45 0.90 0.10 0.45 352.0 1.00 31.0 7.0 234
47.50 SXL1422W47.5 1.75 0.00 1.65 265.0 2.20 100.0 26.0 332
50.00 SXL1422W50 6.41 4.11 2.80 270.0 4.60 121.0 12.0 20
52.50 SXL1422W52.5 5.90 1.70 5.10 173.0 6.80 106.0 6.0 6
55.00 SXL1422W55 5.60 0.00 7.40 69.0 9.20 49.0 0.0 0
57.50 SXL1422W57.5 10.70 2.00 8.70 229.0 12.40 106.0 7.0 14