Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-01-24)Premium Content

Susser Holdings Corporation (SUSS)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SUSS 140419C00025000 C 04/19/14 25.0 32.40 33.10
SUSS 140419C00030000 C 04/19/14 30.0 27.50 28.10
SUSS 140419C00035000 C 04/19/14 35.0 22.50 23.10
SUSS 140419C00040000 C 04/19/14 40.0 17.50 18.10
SUSS 140419C00045000 C 04/19/14 45.0 12.50 13.10
SUSS 140419C00050000 C 04/19/14 50.0 7.50 8.10
SUSS 140419C00055000 C 04/19/14 55.0 2.60 2.95
SUSS 140419C00060000 C 04/19/14 60.0 0.00 0.15
SUSS 140419C00065000 C 04/19/14 65.0 0.00 0.15
SUSS 140419C00070000 C 04/19/14 70.0 0.00 0.15
SUSS 140419C00075000 C 04/19/14 75.0 0.00 0.15
SUSS 140419C00080000 C 04/19/14 80.0 0.00 0.15
SUSS 140419C00085000 C 04/19/14 85.0 0.00 0.15
SUSS 140419C00090000 C 04/19/14 90.0 0.00 0.15
SUSS 140419P00025000 P 04/19/14 25.0 0.00 0.15
SUSS 140419P00030000 P 04/19/14 30.0 0.00 0.15
SUSS 140419P00035000 P 04/19/14 35.0 0.00 0.15
SUSS 140419P00040000 P 04/19/14 40.0 0.00 0.15
SUSS 140419P00045000 P 04/19/14 45.0 0.00 0.15
SUSS 140419P00050000 P 04/19/14 50.0 0.00 0.15
SUSS 140419P00055000 P 04/19/14 55.0 0.00 0.15
SUSS 140419P00060000 P 04/19/14 60.0 2.05 2.45
SUSS 140419P00065000 P 04/19/14 65.0 6.90 7.60
SUSS 140419P00070000 P 04/19/14 70.0 11.90 12.60
SUSS 140419P00075000 P 04/19/14 75.0 16.90 17.50
SUSS 140419P00080000 P 04/19/14 80.0 21.90 22.50
SUSS 140419P00085000 P 04/19/14 85.0 26.90 27.50
SUSS 140419P00090000 P 04/19/14 90.0 31.90 32.50
SUSS 140517C00035000 C 05/17/14 35.0 22.00 25.00
SUSS 140517C00040000 C 05/17/14 40.0 17.00 19.20
SUSS 140517C00045000 C 05/17/14 45.0 12.10 15.00
SUSS 140517C00050000 C 05/17/14 50.0 7.60 9.10
SUSS 140517C00055000 C 05/17/14 55.0 3.80 4.30
SUSS 140517C00060000 C 05/17/14 60.0 1.30 1.55
SUSS 140517C00065000 C 05/17/14 65.0 0.25 0.65
SUSS 140517C00070000 C 05/17/14 70.0 0.00 0.25
SUSS 140517C00075000 C 05/17/14 75.0 0.00 0.25
SUSS 140517C00080000 C 05/17/14 80.0 0.00 0.25
SUSS 140517C00085000 C 05/17/14 85.0 0.00 0.25
SUSS 140517C00090000 C 05/17/14 90.0 0.00 0.25
SUSS 140517C00095000 C 05/17/14 95.0 0.00 0.25
SUSS 140517P00035000 P 05/17/14 35.0 0.00 0.25
SUSS 140517P00040000 P 05/17/14 40.0 0.00 0.25
SUSS 140517P00045000 P 05/17/14 45.0 0.00 0.30
SUSS 140517P00050000 P 05/17/14 50.0 0.10 0.65
SUSS 140517P00055000 P 05/17/14 55.0 1.00 2.05
SUSS 140517P00060000 P 05/17/14 60.0 3.50 4.00
SUSS 140517P00065000 P 05/17/14 65.0 6.20 8.70
SUSS 140517P00070000 P 05/17/14 70.0 10.70 13.70
SUSS 140517P00075000 P 05/17/14 75.0 15.70 18.60
SUSS 140517P00080000 P 05/17/14 80.0 20.70 23.60
SUSS 140517P00085000 P 05/17/14 85.0 26.30 28.40
SUSS 140517P00090000 P 05/17/14 90.0 31.30 33.40
SUSS 140517P00095000 P 05/17/14 95.0 36.30 38.40
SUSS 140719C00035000 C 07/19/14 35.0 22.50 23.30
SUSS 140719C00040000 C 07/19/14 40.0 17.60 18.40
SUSS 140719C00045000 C 07/19/14 45.0 12.90 13.70
SUSS 140719C00050000 C 07/19/14 50.0 8.80 9.20
SUSS 140719C00055000 C 07/19/14 55.0 5.20 5.60
SUSS 140719C00060000 C 07/19/14 60.0 2.70 3.00
SUSS 140719C00065000 C 07/19/14 65.0 1.20 1.50
SUSS 140719C00070000 C 07/19/14 70.0 0.45 0.90
SUSS 140719C00075000 C 07/19/14 75.0 0.10 0.50
SUSS 140719C00080000 C 07/19/14 80.0 0.00 0.35
SUSS 140719C00085000 C 07/19/14 85.0 0.00 0.35
SUSS 140719C00090000 C 07/19/14 90.0 0.00 0.25
SUSS 140719P00035000 P 07/19/14 35.0 0.00 0.30
SUSS 140719P00040000 P 07/19/14 40.0 0.05 0.40
SUSS 140719P00045000 P 07/19/14 45.0 0.25 0.70
SUSS 140719P00050000 P 07/19/14 50.0 0.95 1.40
SUSS 140719P00055000 P 07/19/14 55.0 2.40 2.70
SUSS 140719P00060000 P 07/19/14 60.0 4.80 5.30
SUSS 140719P00065000 P 07/19/14 65.0 8.30 8.80
SUSS 140719P00070000 P 07/19/14 70.0 12.40 13.20
SUSS 140719P00075000 P 07/19/14 75.0 17.00 17.80
SUSS 140719P00080000 P 07/19/14 80.0 21.80 22.60
SUSS 140719P00085000 P 07/19/14 85.0 26.80 27.60
SUSS 140719P00090000 P 07/19/14 90.0 31.80 32.60
SUSS 141018C00030000 C 10/18/14 30.0 27.20 29.00
SUSS 141018C00035000 C 10/18/14 35.0 22.30 24.30
SUSS 141018C00040000 C 10/18/14 40.0 17.70 19.60
SUSS 141018C00045000 C 10/18/14 45.0 13.50 15.10
SUSS 141018C00050000 C 10/18/14 50.0 9.60 11.10
SUSS 141018C00055000 C 10/18/14 55.0 6.50 7.30
SUSS 141018C00060000 C 10/18/14 60.0 4.10 4.80
SUSS 141018C00065000 C 10/18/14 65.0 2.45 3.00
SUSS 141018C00070000 C 10/18/14 70.0 1.35 1.95
SUSS 141018C00075000 C 10/18/14 75.0 0.70 1.20
SUSS 141018C00080000 C 10/18/14 80.0 0.30 0.80
SUSS 141018C00085000 C 10/18/14 85.0 0.10 0.55
SUSS 141018C00090000 C 10/18/14 90.0 0.00 0.40
SUSS 141018P00030000 P 10/18/14 30.0 0.00 0.40
SUSS 141018P00035000 P 10/18/14 35.0 0.10 0.60
SUSS 141018P00040000 P 10/18/14 40.0 0.45 0.85
SUSS 141018P00045000 P 10/18/14 45.0 1.00 1.55
SUSS 141018P00050000 P 10/18/14 50.0 2.00 2.75
SUSS 141018P00055000 P 10/18/14 55.0 3.60 4.30
SUSS 141018P00060000 P 10/18/14 60.0 6.10 7.10
SUSS 141018P00065000 P 10/18/14 65.0 9.50 10.50
SUSS 141018P00070000 P 10/18/14 70.0 13.00 14.30
SUSS 141018P00075000 P 10/18/14 75.0 17.20 18.60
SUSS 141018P00080000 P 10/18/14 80.0 21.60 23.40
SUSS 141018P00085000 P 10/18/14 85.0 26.10 28.40
SUSS 141018P00090000 P 10/18/14 90.0 31.10 33.10

OPRA data is delayed 15 minutes.