Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-07-25)Premium Content

Susser Holdings Corporation (SUSS)
As of Jul 25 2014 2:09PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SUSS 140816C00050000 C 08/16/14 50.0 29.10 33.80
SUSS 140816C00055000 C 08/16/14 55.0 24.20 29.00
SUSS 140816C00060000 C 08/16/14 60.0 19.20 24.00
SUSS 140816C00065000 C 08/16/14 65.0 14.20 19.00
SUSS 140816C00070000 C 08/16/14 70.0 9.20 14.00
SUSS 140816C00075000 C 08/16/14 75.0 4.20 8.90
SUSS 140816C00080000 C 08/16/14 80.0 0.00 4.90
SUSS 140816C00085000 C 08/16/14 85.0 0.00 4.90
SUSS 140816C00090000 C 08/16/14 90.0 0.00 4.90
SUSS 140816C00095000 C 08/16/14 95.0 0.00 4.90
SUSS 140816C00100000 C 08/16/14 100.0 0.00 4.90
SUSS 140816C00105000 C 08/16/14 105.0 0.00 4.90
SUSS 140816C00110000 C 08/16/14 110.0 0.00 4.90
SUSS 140816C00115000 C 08/16/14 115.0 0.00 4.90
SUSS 140816P00050000 P 08/16/14 50.0 0.00 0.05
SUSS 140816P00055000 P 08/16/14 55.0 0.00 0.05
SUSS 140816P00060000 P 08/16/14 60.0 0.00 0.05
SUSS 140816P00065000 P 08/16/14 65.0 0.00 0.10
SUSS 140816P00070000 P 08/16/14 70.0 0.00 4.90
SUSS 140816P00075000 P 08/16/14 75.0 0.00 4.90
SUSS 140816P00080000 P 08/16/14 80.0 0.00 4.90
SUSS 140816P00085000 P 08/16/14 85.0 1.30 5.80
SUSS 140816P00090000 P 08/16/14 90.0 6.10 10.90
SUSS 140816P00095000 P 08/16/14 95.0 11.10 15.90
SUSS 140816P00100000 P 08/16/14 100.0 16.10 20.90
SUSS 140816P00105000 P 08/16/14 105.0 21.10 25.90
SUSS 140816P00110000 P 08/16/14 110.0 26.10 30.90
SUSS 140816P00115000 P 08/16/14 115.0 31.30 35.90
SUSS 140920C00040000 C 09/20/14 40.0 39.10 44.00
SUSS 140920C00045000 C 09/20/14 45.0 34.20 39.00
SUSS 140920C00050000 C 09/20/14 50.0 29.20 34.00
SUSS 140920C00055000 C 09/20/14 55.0 24.20 29.00
SUSS 140920C00060000 C 09/20/14 60.0 19.20 24.00
SUSS 140920C00065000 C 09/20/14 65.0 14.20 19.00
SUSS 140920C00070000 C 09/20/14 70.0 9.20 14.00
SUSS 140920C00075000 C 09/20/14 75.0 4.20 9.00
SUSS 140920C00080000 C 09/20/14 80.0 0.00 4.90
SUSS 140920C00085000 C 09/20/14 85.0 0.00 4.90
SUSS 140920C00090000 C 09/20/14 90.0 0.00 4.90
SUSS 140920C00095000 C 09/20/14 95.0 0.00 4.90
SUSS 140920C00100000 C 09/20/14 100.0 0.00 4.90
SUSS 140920C00105000 C 09/20/14 105.0 0.00 4.90
SUSS 140920C00110000 C 09/20/14 110.0 0.00 4.90
SUSS 140920C00115000 C 09/20/14 115.0 0.00 4.90
SUSS 140920C00120000 C 09/20/14 120.0 0.00 4.90
SUSS 140920P00040000 P 09/20/14 40.0 0.00 0.05
SUSS 140920P00045000 P 09/20/14 45.0 0.00 0.05
SUSS 140920P00050000 P 09/20/14 50.0 0.00 0.05
SUSS 140920P00055000 P 09/20/14 55.0 0.00 0.05
SUSS 140920P00060000 P 09/20/14 60.0 0.00 0.05
SUSS 140920P00065000 P 09/20/14 65.0 0.00 0.15
SUSS 140920P00070000 P 09/20/14 70.0 0.00 4.90
SUSS 140920P00075000 P 09/20/14 75.0 0.00 4.90
SUSS 140920P00080000 P 09/20/14 80.0 0.00 4.90
SUSS 140920P00085000 P 09/20/14 85.0 1.70 6.00
SUSS 140920P00090000 P 09/20/14 90.0 6.10 10.90
SUSS 140920P00095000 P 09/20/14 95.0 11.10 15.90
SUSS 140920P00100000 P 09/20/14 100.0 16.10 20.90
SUSS 140920P00105000 P 09/20/14 105.0 21.10 25.90
SUSS 140920P00110000 P 09/20/14 110.0 26.10 30.90
SUSS 140920P00115000 P 09/20/14 115.0 31.10 35.90
SUSS 140920P00120000 P 09/20/14 120.0 36.30 40.90
SUSS 141018C00030000 C 10/18/14 30.0 49.10 54.00
SUSS 141018C00035000 C 10/18/14 35.0 44.10 49.00
SUSS 141018C00040000 C 10/18/14 40.0 39.10 44.00
SUSS 141018C00045000 C 10/18/14 45.0 34.20 39.00
SUSS 141018C00050000 C 10/18/14 50.0 29.20 34.00
SUSS 141018C00055000 C 10/18/14 55.0 24.20 29.00
SUSS 141018C00060000 C 10/18/14 60.0 19.20 24.00
SUSS 141018C00065000 C 10/18/14 65.0 14.20 18.80
SUSS 141018C00070000 C 10/18/14 70.0 9.20 14.00
SUSS 141018C00075000 C 10/18/14 75.0 6.60 8.80
SUSS 141018C00080000 C 10/18/14 80.0 0.00 4.90
SUSS 141018C00085000 C 10/18/14 85.0 0.05 4.90
SUSS 141018C00090000 C 10/18/14 90.0 0.00 4.90
SUSS 141018P00030000 P 10/18/14 30.0 0.00 0.05
SUSS 141018P00035000 P 10/18/14 35.0 0.00 0.05
SUSS 141018P00040000 P 10/18/14 40.0 0.00 0.05
SUSS 141018P00045000 P 10/18/14 45.0 0.00 0.05
SUSS 141018P00050000 P 10/18/14 50.0 0.00 0.05
SUSS 141018P00055000 P 10/18/14 55.0 0.00 0.05
SUSS 141018P00060000 P 10/18/14 60.0 0.00 0.10
SUSS 141018P00065000 P 10/18/14 65.0 0.00 4.90
SUSS 141018P00070000 P 10/18/14 70.0 0.00 4.90
SUSS 141018P00075000 P 10/18/14 75.0 0.00 4.90
SUSS 141018P00080000 P 10/18/14 80.0 0.00 4.90
SUSS 141018P00085000 P 10/18/14 85.0 2.10 6.00
SUSS 141018P00090000 P 10/18/14 90.0 6.70 10.90
SUSS 150117C00040000 C 01/17/15 40.0 39.10 44.00
SUSS 150117C00045000 C 01/17/15 45.0 34.20 39.00
SUSS 150117C00050000 C 01/17/15 50.0 29.20 34.00
SUSS 150117C00055000 C 01/17/15 55.0 24.20 29.00
SUSS 150117C00060000 C 01/17/15 60.0 19.20 24.00
SUSS 150117C00065000 C 01/17/15 65.0 14.20 19.00
SUSS 150117C00070000 C 01/17/15 70.0 9.20 14.00
SUSS 150117C00075000 C 01/17/15 75.0 4.50 9.20
SUSS 150117C00080000 C 01/17/15 80.0 0.30 5.00
SUSS 150117C00085000 C 01/17/15 85.0 0.00 4.90
SUSS 150117C00090000 C 01/17/15 90.0 0.00 4.90
SUSS 150117C00095000 C 01/17/15 95.0 0.00 4.90
SUSS 150117C00100000 C 01/17/15 100.0 0.00 4.90
SUSS 150117C00105000 C 01/17/15 105.0 0.00 4.90
SUSS 150117C00110000 C 01/17/15 110.0 0.00 4.90
SUSS 150117C00115000 C 01/17/15 115.0 0.00 4.90
SUSS 150117P00040000 P 01/17/15 40.0 0.00 0.05
SUSS 150117P00045000 P 01/17/15 45.0 0.00 0.05
SUSS 150117P00050000 P 01/17/15 50.0 0.00 0.05
SUSS 150117P00055000 P 01/17/15 55.0 0.00 0.10
SUSS 150117P00060000 P 01/17/15 60.0 0.00 0.20
SUSS 150117P00065000 P 01/17/15 65.0 0.00 4.90
SUSS 150117P00070000 P 01/17/15 70.0 0.00 4.90
SUSS 150117P00075000 P 01/17/15 75.0 0.00 4.90
SUSS 150117P00080000 P 01/17/15 80.0 0.00 4.90
SUSS 150117P00085000 P 01/17/15 85.0 2.50 6.50
SUSS 150117P00090000 P 01/17/15 90.0 6.30 11.10
SUSS 150117P00095000 P 01/17/15 95.0 11.30 16.10
SUSS 150117P00100000 P 01/17/15 100.0 16.30 21.10
SUSS 150117P00105000 P 01/17/15 105.0 21.40 26.20
SUSS 150117P00110000 P 01/17/15 110.0 26.40 31.20
SUSS 150117P00115000 P 01/17/15 115.0 31.50 36.20

OPRA data is delayed 15 minutes.