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 (2016-09-02)Premium Content

Sunoco Logistics Partners Lp (SXL)
As of Aug 31 2016 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SXL 160916C00015000 C 09/16/16 15.0 14.00 15.30
SXL 160916C00016000 C 09/16/16 16.0 11.30 15.80
SXL 160916C00017000 C 09/16/16 17.0 10.30 14.80
SXL 160916C00018000 C 09/16/16 18.0 9.30 13.80
SXL 160916C00019000 C 09/16/16 19.0 8.20 12.70
SXL 160916C00020000 C 09/16/16 20.0 7.30 11.80
SXL 160916C00021000 C 09/16/16 21.0 6.30 10.70
SXL 160916C00022000 C 09/16/16 22.0 5.30 9.80
SXL 160916C00023000 C 09/16/16 23.0 4.40 8.80
SXL 160916C00024000 C 09/16/16 24.0 3.20 7.80
SXL 160916C00025000 C 09/16/16 25.0 2.20 6.80
SXL 160916C00026000 C 09/16/16 26.0 1.50 5.80
SXL 160916C00027000 C 09/16/16 27.0 2.10 3.10
SXL 160916C00028000 C 09/16/16 28.0 1.20 1.95
SXL 160916C00029000 C 09/16/16 29.0 1.00 1.15
SXL 160916C00030000 C 09/16/16 30.0 0.45 0.60
SXL 160916C00031000 C 09/16/16 31.0 0.15 0.30
SXL 160916C00032000 C 09/16/16 32.0 0.05 0.30
SXL 160916C00033000 C 09/16/16 33.0 0.00 0.25
SXL 160916C00034000 C 09/16/16 34.0 0.00 0.50
SXL 160916C00035000 C 09/16/16 35.0 0.00 0.40
SXL 160916C00036000 C 09/16/16 36.0 0.00 4.80
SXL 160916C00040000 C 09/16/16 40.0 0.00 0.25
SXL 160916P00015000 P 09/16/16 15.0 0.00 0.25
SXL 160916P00016000 P 09/16/16 16.0 0.00 4.80
SXL 160916P00017000 P 09/16/16 17.0 0.00 4.80
SXL 160916P00018000 P 09/16/16 18.0 0.00 4.80
SXL 160916P00019000 P 09/16/16 19.0 0.00 4.80
SXL 160916P00020000 P 09/16/16 20.0 0.00 0.85
SXL 160916P00021000 P 09/16/16 21.0 0.00 4.80
SXL 160916P00022000 P 09/16/16 22.0 0.00 4.80
SXL 160916P00023000 P 09/16/16 23.0 0.00 0.25
SXL 160916P00024000 P 09/16/16 24.0 0.00 0.90
SXL 160916P00025000 P 09/16/16 25.0 0.00 0.30
SXL 160916P00026000 P 09/16/16 26.0 0.00 0.30
SXL 160916P00027000 P 09/16/16 27.0 0.05 0.25
SXL 160916P00028000 P 09/16/16 28.0 0.20 0.35
SXL 160916P00029000 P 09/16/16 29.0 0.40 0.60
SXL 160916P00030000 P 09/16/16 30.0 0.85 1.05
SXL 160916P00031000 P 09/16/16 31.0 1.25 1.75
SXL 160916P00032000 P 09/16/16 32.0 0.30 4.90
SXL 160916P00033000 P 09/16/16 33.0 1.30 5.80
SXL 160916P00034000 P 09/16/16 34.0 2.20 6.80
SXL 160916P00035000 P 09/16/16 35.0 3.20 7.70
SXL 160916P00036000 P 09/16/16 36.0 4.20 8.80
SXL 160916P00040000 P 09/16/16 40.0 9.70 11.30
SXL 161021C00020000 C 10/21/16 20.0 9.10 10.40
SXL 161021C00021000 C 10/21/16 21.0 6.20 10.80
SXL 161021C00022000 C 10/21/16 22.0 5.30 9.80
SXL 161021C00023000 C 10/21/16 23.0 4.50 8.80
SXL 161021C00024000 C 10/21/16 24.0 3.50 7.80
SXL 161021C00025000 C 10/21/16 25.0 2.55 7.00
SXL 161021C00026000 C 10/21/16 26.0 1.50 6.00
SXL 161021C00027000 C 10/21/16 27.0 0.70 3.20
SXL 161021C00028000 C 10/21/16 28.0 2.10 2.45
SXL 161021C00029000 C 10/21/16 29.0 1.50 1.75
SXL 161021C00030000 C 10/21/16 30.0 1.05 1.20
SXL 161021C00031000 C 10/21/16 31.0 0.65 0.85
SXL 161021C00032000 C 10/21/16 32.0 0.35 0.50
SXL 161021C00033000 C 10/21/16 33.0 0.10 0.45
SXL 161021C00034000 C 10/21/16 34.0 0.00 4.80
SXL 161021C00035000 C 10/21/16 35.0 0.00 4.80
SXL 161021C00036000 C 10/21/16 36.0 0.00 4.80
SXL 161021C00037000 C 10/21/16 37.0 0.00 0.65
SXL 161021C00038000 C 10/21/16 38.0 0.00 0.60
SXL 161021C00039000 C 10/21/16 39.0 0.00 0.60
SXL 161021C00040000 C 10/21/16 40.0 0.00 4.80
SXL 161021C00045000 C 10/21/16 45.0 0.00 0.25
SXL 161021P00020000 P 10/21/16 20.0 0.00 0.30
SXL 161021P00021000 P 10/21/16 21.0 0.00 0.65
SXL 161021P00022000 P 10/21/16 22.0 0.00 0.65
SXL 161021P00023000 P 10/21/16 23.0 0.00 4.80
SXL 161021P00024000 P 10/21/16 24.0 0.00 4.80
SXL 161021P00025000 P 10/21/16 25.0 0.05 0.45
SXL 161021P00026000 P 10/21/16 26.0 0.15 0.50
SXL 161021P00027000 P 10/21/16 27.0 0.45 0.65
SXL 161021P00028000 P 10/21/16 28.0 0.65 0.90
SXL 161021P00029000 P 10/21/16 29.0 1.00 1.25
SXL 161021P00030000 P 10/21/16 30.0 1.45 1.70
SXL 161021P00031000 P 10/21/16 31.0 2.00 2.30
SXL 161021P00032000 P 10/21/16 32.0 1.50 3.00
SXL 161021P00033000 P 10/21/16 33.0 1.70 6.00
SXL 161021P00034000 P 10/21/16 34.0 2.35 6.90
SXL 161021P00035000 P 10/21/16 35.0 3.30 7.80
SXL 161021P00036000 P 10/21/16 36.0 4.30 8.80
SXL 161021P00037000 P 10/21/16 37.0 5.20 9.80
SXL 161021P00038000 P 10/21/16 38.0 6.20 10.80
SXL 161021P00039000 P 10/21/16 39.0 7.30 11.70
SXL 161021P00040000 P 10/21/16 40.0 8.20 12.80
SXL 161021P00045000 P 10/21/16 45.0 14.70 16.30
SXL 161118C00013000 C 11/18/16 13.0 16.00 17.40
SXL 161118C00014000 C 11/18/16 14.0 13.30 17.80
SXL 161118C00015000 C 11/18/16 15.0 12.40 16.80
SXL 161118C00016000 C 11/18/16 16.0 11.30 15.80
SXL 161118C00017500 C 11/18/16 17.5 10.00 14.40
SXL 161118C00019000 C 11/18/16 19.0 8.30 12.80
SXL 161118C00020000 C 11/18/16 20.0 7.70 11.80
SXL 161118C00021000 C 11/18/16 21.0 6.60 10.80
SXL 161118C00022500 C 11/18/16 22.5 4.90 9.40
SXL 161118C00024000 C 11/18/16 24.0 3.60 8.00
SXL 161118C00025000 C 11/18/16 25.0 4.30 5.00
SXL 161118C00026000 C 11/18/16 26.0 3.60 4.30
SXL 161118C00027000 C 11/18/16 27.0 3.00 3.40
SXL 161118C00028000 C 11/18/16 28.0 2.35 2.65
SXL 161118C00029000 C 11/18/16 29.0 1.75 2.05
SXL 161118C00030000 C 11/18/16 30.0 1.25 1.50
SXL 161118C00031000 C 11/18/16 31.0 0.85 1.10
SXL 161118C00032000 C 11/18/16 32.0 0.55 0.80
SXL 161118C00033000 C 11/18/16 33.0 0.30 0.55
SXL 161118C00034000 C 11/18/16 34.0 0.15 0.50
SXL 161118C00035000 C 11/18/16 35.0 0.00 0.50
SXL 161118C00036000 C 11/18/16 36.0 0.00 0.40
SXL 161118C00037000 C 11/18/16 37.0 0.00 0.40
SXL 161118C00038000 C 11/18/16 38.0 0.00 0.70
SXL 161118C00039000 C 11/18/16 39.0 0.00 4.80
SXL 161118C00040000 C 11/18/16 40.0 0.00 0.30
SXL 161118P00013000 P 11/18/16 13.0 0.00 0.30
SXL 161118P00014000 P 11/18/16 14.0 0.00 4.60
SXL 161118P00015000 P 11/18/16 15.0 0.00 0.90
SXL 161118P00016000 P 11/18/16 16.0 0.00 0.70
SXL 161118P00017500 P 11/18/16 17.5 0.00 0.35
SXL 161118P00019000 P 11/18/16 19.0 0.00 0.35
SXL 161118P00020000 P 11/18/16 20.0 0.00 0.40
SXL 161118P00021000 P 11/18/16 21.0 0.00 4.80
SXL 161118P00022500 P 11/18/16 22.5 0.05 0.50
SXL 161118P00024000 P 11/18/16 24.0 0.15 0.60
SXL 161118P00025000 P 11/18/16 25.0 0.35 0.50
SXL 161118P00026000 P 11/18/16 26.0 0.55 0.65
SXL 161118P00027000 P 11/18/16 27.0 0.75 1.00
SXL 161118P00028000 P 11/18/16 28.0 1.10 1.30
SXL 161118P00029000 P 11/18/16 29.0 1.55 1.75
SXL 161118P00030000 P 11/18/16 30.0 2.05 2.25
SXL 161118P00031000 P 11/18/16 31.0 2.65 2.90
SXL 161118P00032000 P 11/18/16 32.0 3.00 3.60
SXL 161118P00033000 P 11/18/16 33.0 2.20 4.60
SXL 161118P00034000 P 11/18/16 34.0 4.40 5.60
SXL 161118P00035000 P 11/18/16 35.0 5.30 6.60
SXL 161118P00036000 P 11/18/16 36.0 4.80 9.40
SXL 161118P00037000 P 11/18/16 37.0 7.20 8.70
SXL 161118P00038000 P 11/18/16 38.0 6.80 11.20
SXL 161118P00039000 P 11/18/16 39.0 7.70 12.20
SXL 161118P00040000 P 11/18/16 40.0 10.10 11.80
SXL 170217C00015000 C 02/17/17 15.0 13.90 15.50
SXL 170217C00016000 C 02/17/17 16.0 11.30 15.80
SXL 170217C00017500 C 02/17/17 17.5 9.90 14.40
SXL 170217C00019000 C 02/17/17 19.0 8.30 12.80
SXL 170217C00020000 C 02/17/17 20.0 7.30 11.80
SXL 170217C00021000 C 02/17/17 21.0 6.30 10.90
SXL 170217C00022000 C 02/17/17 22.0 5.50 10.00
SXL 170217C00023000 C 02/17/17 23.0 4.50 9.00
SXL 170217C00024000 C 02/17/17 24.0 4.80 6.80
SXL 170217C00025000 C 02/17/17 25.0 2.90 7.40
SXL 170217C00026000 C 02/17/17 26.0 4.20 6.80
SXL 170217C00027000 C 02/17/17 27.0 3.40 4.50
SXL 170217C00028000 C 02/17/17 28.0 2.90 3.40
SXL 170217C00029000 C 02/17/17 29.0 2.30 2.80
SXL 170217C00030000 C 02/17/17 30.0 1.95 2.35
SXL 170217C00031000 C 02/17/17 31.0 1.55 1.95
SXL 170217C00032000 C 02/17/17 32.0 1.20 1.60
SXL 170217C00033000 C 02/17/17 33.0 0.90 1.30
SXL 170217C00034000 C 02/17/17 34.0 0.55 1.05
SXL 170217C00035000 C 02/17/17 35.0 0.40 0.90
SXL 170217C00036000 C 02/17/17 36.0 0.25 0.75
SXL 170217C00037000 C 02/17/17 37.0 0.10 0.90
SXL 170217C00038000 C 02/17/17 38.0 0.05 0.70
SXL 170217C00039000 C 02/17/17 39.0 0.00 1.00
SXL 170217C00040000 C 02/17/17 40.0 0.00 1.10
SXL 170217C00041000 C 02/17/17 41.0 0.00 4.80
SXL 170217C00042000 C 02/17/17 42.0 0.00 0.50
SXL 170217P00015000 P 02/17/17 15.0 0.00 0.50
SXL 170217P00016000 P 02/17/17 16.0 0.00 4.80
SXL 170217P00017500 P 02/17/17 17.5 0.00 1.20
SXL 170217P00019000 P 02/17/17 19.0 0.05 0.65
SXL 170217P00020000 P 02/17/17 20.0 0.15 0.50
SXL 170217P00021000 P 02/17/17 21.0 0.25 0.75
SXL 170217P00022000 P 02/17/17 22.0 0.30 0.80
SXL 170217P00023000 P 02/17/17 23.0 0.50 1.30
SXL 170217P00024000 P 02/17/17 24.0 0.75 1.15
SXL 170217P00025000 P 02/17/17 25.0 0.95 1.45
SXL 170217P00026000 P 02/17/17 26.0 1.25 1.70
SXL 170217P00027000 P 02/17/17 27.0 1.60 2.10
SXL 170217P00028000 P 02/17/17 28.0 2.00 2.50
SXL 170217P00029000 P 02/17/17 29.0 2.50 3.00
SXL 170217P00030000 P 02/17/17 30.0 3.00 3.50
SXL 170217P00031000 P 02/17/17 31.0 3.60 4.20
SXL 170217P00032000 P 02/17/17 32.0 4.30 5.10
SXL 170217P00033000 P 02/17/17 33.0 4.90 7.50
SXL 170217P00034000 P 02/17/17 34.0 5.20 6.80
SXL 170217P00035000 P 02/17/17 35.0 4.70 9.20
SXL 170217P00036000 P 02/17/17 36.0 5.70 10.00
SXL 170217P00037000 P 02/17/17 37.0 6.50 11.00
SXL 170217P00038000 P 02/17/17 38.0 7.50 11.80
SXL 170217P00039000 P 02/17/17 39.0 8.50 12.80
SXL 170217P00040000 P 02/17/17 40.0 9.30 13.80
SXL 170217P00041000 P 02/17/17 41.0 10.30 14.60
SXL 170217P00042000 P 02/17/17 42.0 12.40 14.30

OPRA data is delayed 15 minutes.