Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-25)Premium Content

Susser Holdings Corporation (SUSS)
As of Apr 23 2014 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SUSS 140517C00035000 C 05/17/14 35.0 22.80 25.20
SUSS 140517C00040000 C 05/17/14 40.0 17.80 20.20
SUSS 140517C00045000 C 05/17/14 45.0 12.70 15.80
SUSS 140517C00050000 C 05/17/14 50.0 8.10 10.30
SUSS 140517C00055000 C 05/17/14 55.0 4.30 5.80
SUSS 140517C00060000 C 05/17/14 60.0 1.85 2.20
SUSS 140517C00065000 C 05/17/14 65.0 0.00 1.70
SUSS 140517C00070000 C 05/17/14 70.0 0.00 1.35
SUSS 140517C00075000 C 05/17/14 75.0 0.00 0.35
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 1.30
SUSS 140517P00050000 P 05/17/14 50.0 0.05 1.55
SUSS 140517P00055000 P 05/17/14 55.0 0.65 1.45
SUSS 140517P00060000 P 05/17/14 60.0 2.35 2.65
SUSS 140517P00065000 P 05/17/14 65.0 5.60 7.80
SUSS 140517P00070000 P 05/17/14 70.0 10.00 12.80
SUSS 140517P00075000 P 05/17/14 75.0 14.90 17.70
SUSS 140517P00080000 P 05/17/14 80.0 19.90 22.70
SUSS 140517P00085000 P 05/17/14 85.0 24.90 27.20
SUSS 140517P00090000 P 05/17/14 90.0 29.90 32.20
SUSS 140517P00095000 P 05/17/14 95.0 34.90 37.20
SUSS 140621C00030000 C 06/21/14 30.0 27.80 30.20
SUSS 140621C00035000 C 06/21/14 35.0 22.80 25.20
SUSS 140621C00040000 C 06/21/14 40.0 17.90 20.20
SUSS 140621C00045000 C 06/21/14 45.0 12.90 16.00
SUSS 140621C00050000 C 06/21/14 50.0 8.90 10.70
SUSS 140621C00055000 C 06/21/14 55.0 5.60 6.50
SUSS 140621C00060000 C 06/21/14 60.0 2.80 3.20
SUSS 140621C00065000 C 06/21/14 65.0 0.80 2.40
SUSS 140621C00070000 C 06/21/14 70.0 0.00 1.05
SUSS 140621C00075000 C 06/21/14 75.0 0.00 1.40
SUSS 140621C00080000 C 06/21/14 80.0 0.00 1.30
SUSS 140621C00085000 C 06/21/14 85.0 0.00 0.25
SUSS 140621P00030000 P 06/21/14 30.0 0.00 0.25
SUSS 140621P00035000 P 06/21/14 35.0 0.00 0.25
SUSS 140621P00040000 P 06/21/14 40.0 0.00 1.35
SUSS 140621P00045000 P 06/21/14 45.0 0.05 1.30
SUSS 140621P00050000 P 06/21/14 50.0 0.25 2.05
SUSS 140621P00055000 P 06/21/14 55.0 1.25 2.25
SUSS 140621P00060000 P 06/21/14 60.0 3.30 3.60
SUSS 140621P00065000 P 06/21/14 65.0 6.20 8.10
SUSS 140621P00070000 P 06/21/14 70.0 10.40 13.10
SUSS 140621P00075000 P 06/21/14 75.0 15.00 17.30
SUSS 140621P00080000 P 06/21/14 80.0 19.60 22.20
SUSS 140621P00085000 P 06/21/14 85.0 24.70 27.20
SUSS 140719C00035000 C 07/19/14 35.0 22.70 25.20
SUSS 140719C00040000 C 07/19/14 40.0 17.80 20.30
SUSS 140719C00045000 C 07/19/14 45.0 13.10 16.10
SUSS 140719C00050000 C 07/19/14 50.0 8.90 11.60
SUSS 140719C00055000 C 07/19/14 55.0 6.10 7.00
SUSS 140719C00060000 C 07/19/14 60.0 3.00 3.80
SUSS 140719C00065000 C 07/19/14 65.0 1.20 2.85
SUSS 140719C00070000 C 07/19/14 70.0 0.15 1.75
SUSS 140719C00075000 C 07/19/14 75.0 0.05 0.80
SUSS 140719C00080000 C 07/19/14 80.0 0.00 1.35
SUSS 140719C00085000 C 07/19/14 85.0 0.00 1.30
SUSS 140719C00090000 C 07/19/14 90.0 0.00 1.30
SUSS 140719P00035000 P 07/19/14 35.0 0.00 1.30
SUSS 140719P00040000 P 07/19/14 40.0 0.00 0.40
SUSS 140719P00045000 P 07/19/14 45.0 0.15 0.70
SUSS 140719P00050000 P 07/19/14 50.0 0.65 2.40
SUSS 140719P00055000 P 07/19/14 55.0 1.85 3.00
SUSS 140719P00060000 P 07/19/14 60.0 3.80 4.20
SUSS 140719P00065000 P 07/19/14 65.0 6.80 8.80
SUSS 140719P00070000 P 07/19/14 70.0 10.70 13.40
SUSS 140719P00075000 P 07/19/14 75.0 15.20 18.00
SUSS 140719P00080000 P 07/19/14 80.0 20.00 22.40
SUSS 140719P00085000 P 07/19/14 85.0 25.00 27.30
SUSS 140719P00090000 P 07/19/14 90.0 29.90 32.30
SUSS 141018C00030000 C 10/18/14 30.0 27.60 30.40
SUSS 141018C00035000 C 10/18/14 35.0 22.90 25.50
SUSS 141018C00040000 C 10/18/14 40.0 18.20 21.20
SUSS 141018C00045000 C 10/18/14 45.0 13.80 16.90
SUSS 141018C00050000 C 10/18/14 50.0 9.80 12.80
SUSS 141018C00055000 C 10/18/14 55.0 7.60 8.70
SUSS 141018C00060000 C 10/18/14 60.0 4.80 5.60
SUSS 141018C00065000 C 10/18/14 65.0 2.80 3.50
SUSS 141018C00070000 C 10/18/14 70.0 1.55 3.00
SUSS 141018C00075000 C 10/18/14 75.0 0.75 1.25
SUSS 141018C00080000 C 10/18/14 80.0 0.00 1.80
SUSS 141018C00085000 C 10/18/14 85.0 0.15 0.55
SUSS 141018C00090000 C 10/18/14 90.0 0.00 0.40
SUSS 141018P00030000 P 10/18/14 30.0 0.00 1.40
SUSS 141018P00035000 P 10/18/14 35.0 0.00 1.55
SUSS 141018P00040000 P 10/18/14 40.0 0.20 1.80
SUSS 141018P00045000 P 10/18/14 45.0 0.50 2.45
SUSS 141018P00050000 P 10/18/14 50.0 1.75 3.40
SUSS 141018P00055000 P 10/18/14 55.0 3.20 4.40
SUSS 141018P00060000 P 10/18/14 60.0 5.30 6.20
SUSS 141018P00065000 P 10/18/14 65.0 8.30 9.30
SUSS 141018P00070000 P 10/18/14 70.0 11.80 14.50
SUSS 141018P00075000 P 10/18/14 75.0 15.90 18.60
SUSS 141018P00080000 P 10/18/14 80.0 20.40 23.10
SUSS 141018P00085000 P 10/18/14 85.0 25.10 27.90
SUSS 141018P00090000 P 10/18/14 90.0 30.00 32.70

OPRA data is delayed 15 minutes.