$45.58 -0.73 (-1.58%) Sunoco Logistics Partners LP - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 45.58
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -0.73 (-1.58%)
Prev Close: 46.31
Open: 46.31
Bid: 41.45
Ask: 48.50
Options:

Call Options: SXL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 SXL1422K25 19.10 0.00 19.90 20.0 22.90 80.0 0.0 0
27.50 SXL1422K27.5 16.60 0.00 17.60 20.0 19.60 20.0 0.0 0
30.00 SXL1422K30 18.10 4.00 15.10 40.0 17.10 116.0 4.0 4
32.50 SXL1422K32.5 11.50 0.00 12.40 31.0 15.40 53.0 0.0 0
35.00 SXL1422K35 9.42 0.32 9.90 99.0 13.00 157.0 30.0 23
37.50 SXL1422K37.5 6.42 -0.18 7.50 68.0 9.60 167.0 5.0 15
40.00 SXL1422K40 3.00 -2.50 5.20 119.0 6.70 121.0 68.0 31
42.50 SXL1422K42.5 4.50 0.08 3.30 67.0 4.60 203.0 29.0 213
45.00 SXL1422K45 2.20 0.00 1.80 34.0 2.50 135.0 6.0 211
47.50 SXL1422K47.5 1.20 0.00 0.85 78.0 1.40 143.0 11.0 623
50.00 SXL1422K50 0.80 0.20 0.30 278.0 0.65 21.0 31.0 1,641
52.50 SXL1422K52.5 0.20 0.15 0.10 116.0 0.45 22.0 10.0 172
55.00 SXL1422K55 0.25 0.20 0.05 1.0 0.50 123.0 135.0 185
57.50 SXL1422K57.5 0.20 -1.10 0.20 15.0 0.70 121.0 15.0 15

Put Options: SXL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 SXL1422W25 1.10 0.00 0.00 0.0 0.50 52.0 0.0 0
27.50 SXL1422W27.5 1.15 0.00 0.00 0.0 1.15 128.0 0.0 0
30.00 SXL1422W30 1.15 0.00 0.05 11.0 1.40 11.0 0.0 0
32.50 SXL1422W32.5 1.44 0.24 0.05 11.0 1.15 153.0 3.0 7
35.00 SXL1422W35 0.85 0.80 0.05 11.0 0.50 154.0 10.0 82
37.50 SXL1422W37.5 0.45 0.30 0.15 1.0 0.30 2.0 22.0 73
40.00 SXL1422W40 0.30 0.00 0.10 420.0 0.55 41.0 10.0 390
42.50 SXL1422W42.5 1.30 0.75 0.35 417.0 1.00 32.0 5.0 127
45.00 SXL1422W45 1.50 0.03 1.20 274.0 2.00 32.0 11.0 232
47.50 SXL1422W47.5 3.61 1.21 2.35 317.0 3.70 107.0 3.0 322
50.00 SXL1422W50 6.41 2.31 3.30 289.0 6.30 195.0 12.0 20
52.50 SXL1422W52.5 5.90 0.30 5.10 328.0 8.40 127.0 6.0 6
55.00 SXL1422W55 7.90 0.00 7.70 242.0 10.60 62.0 0.0 0
57.50 SXL1422W57.5 10.70 -0.20 10.10 230.0 13.00 61.0 7.0 14