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 (2014-09-05)Premium Content

Suburban Propane (SPH)
As of Oct 21 2014 5:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPH 141122C00022500 C 11/22/14 22.5 21.10 23.60
SPH 141122C00025000 C 11/22/14 25.0 18.10 22.60
SPH 141122C00030000 C 11/22/14 30.0 13.10 17.60
SPH 141122C00035000 C 11/22/14 35.0 8.10 12.20
SPH 141122C00040000 C 11/22/14 40.0 4.50 7.20
SPH 141122C00045000 C 11/22/14 45.0 0.90 1.15
SPH 141122C00050000 C 11/22/14 50.0 0.00 0.10
SPH 141122C00055000 C 11/22/14 55.0 0.00 0.25
SPH 141122C00060000 C 11/22/14 60.0 0.00 0.25
SPH 141122P00022500 P 11/22/14 22.5 0.00 0.25
SPH 141122P00025000 P 11/22/14 25.0 0.00 0.25
SPH 141122P00030000 P 11/22/14 30.0 0.00 0.25
SPH 141122P00035000 P 11/22/14 35.0 0.00 0.50
SPH 141122P00040000 P 11/22/14 40.0 0.05 0.25
SPH 141122P00045000 P 11/22/14 45.0 1.35 1.60
SPH 141122P00050000 P 11/22/14 50.0 3.70 6.40
SPH 141122P00055000 P 11/22/14 55.0 8.70 12.70
SPH 141122P00060000 P 11/22/14 60.0 14.90 16.50
SPH 141220C00022500 C 12/20/14 22.5 21.10 24.00
SPH 141220C00025000 C 12/20/14 25.0 18.10 22.60
SPH 141220C00030000 C 12/20/14 30.0 13.10 17.60
SPH 141220C00035000 C 12/20/14 35.0 8.20 11.60
SPH 141220C00040000 C 12/20/14 40.0 3.60 6.10
SPH 141220C00045000 C 12/20/14 45.0 1.00 1.35
SPH 141220C00050000 C 12/20/14 50.0 0.00 1.55
SPH 141220C00055000 C 12/20/14 55.0 0.00 0.25
SPH 141220C00060000 C 12/20/14 60.0 0.00 0.25
SPH 141220C00065000 C 12/20/14 65.0 0.00 0.25
SPH 141220P00022500 P 12/20/14 22.5 0.00 0.25
SPH 141220P00025000 P 12/20/14 25.0 0.00 0.25
SPH 141220P00030000 P 12/20/14 30.0 0.00 0.30
SPH 141220P00035000 P 12/20/14 35.0 0.00 0.85
SPH 141220P00040000 P 12/20/14 40.0 0.10 1.75
SPH 141220P00045000 P 12/20/14 45.0 1.50 1.85
SPH 141220P00050000 P 12/20/14 50.0 5.00 7.60
SPH 141220P00055000 P 12/20/14 55.0 9.90 12.40
SPH 141220P00060000 P 12/20/14 60.0 14.80 17.40
SPH 141220P00065000 P 12/20/14 65.0 19.90 22.70
SPH 150220C00025000 C 02/20/15 25.0 18.20 21.90
SPH 150220C00030000 C 02/20/15 30.0 13.60 17.00
SPH 150220C00035000 C 02/20/15 35.0 8.20 11.60
SPH 150220C00040000 C 02/20/15 40.0 3.20 7.20
SPH 150220C00045000 C 02/20/15 45.0 1.55 1.80
SPH 150220C00050000 C 02/20/15 50.0 0.25 0.50
SPH 150220C00055000 C 02/20/15 55.0 0.00 0.25
SPH 150220C00060000 C 02/20/15 60.0 0.00 0.30
SPH 150220C00065000 C 02/20/15 65.0 0.00 0.25
SPH 150220C00070000 C 02/20/15 70.0 0.00 0.25
SPH 150220P00025000 P 02/20/15 25.0 0.00 0.35
SPH 150220P00030000 P 02/20/15 30.0 0.00 0.30
SPH 150220P00035000 P 02/20/15 35.0 0.15 0.35
SPH 150220P00040000 P 02/20/15 40.0 0.75 1.00
SPH 150220P00045000 P 02/20/15 45.0 2.75 3.10
SPH 150220P00050000 P 02/20/15 50.0 6.00 8.30
SPH 150220P00055000 P 02/20/15 55.0 9.70 13.50
SPH 150220P00060000 P 02/20/15 60.0 14.50 18.50
SPH 150220P00065000 P 02/20/15 65.0 19.60 23.50
SPH 150220P00070000 P 02/20/15 70.0 25.70 28.50
SPH 150515C00022500 C 05/15/15 22.5 20.70 24.80
SPH 150515C00025000 C 05/15/15 25.0 18.10 22.20
SPH 150515C00030000 C 05/15/15 30.0 13.10 17.20
SPH 150515C00035000 C 05/15/15 35.0 8.20 12.20
SPH 150515C00040000 C 05/15/15 40.0 3.80 7.30
SPH 150515C00045000 C 05/15/15 45.0 1.85 2.20
SPH 150515C00050000 C 05/15/15 50.0 0.50 0.75
SPH 150515C00055000 C 05/15/15 55.0 0.00 4.20
SPH 150515C00060000 C 05/15/15 60.0 0.00 4.80
SPH 150515C00065000 C 05/15/15 65.0 0.00 2.90
SPH 150515P00022500 P 05/15/15 22.5 0.00 3.00
SPH 150515P00025000 P 05/15/15 25.0 0.00 4.80
SPH 150515P00030000 P 05/15/15 30.0 0.00 3.30
SPH 150515P00035000 P 05/15/15 35.0 0.20 1.70
SPH 150515P00040000 P 05/15/15 40.0 1.50 1.80
SPH 150515P00045000 P 05/15/15 45.0 3.70 4.10
SPH 150515P00050000 P 05/15/15 50.0 6.20 9.90
SPH 150515P00055000 P 05/15/15 55.0 10.70 14.40
SPH 150515P00060000 P 05/15/15 60.0 15.50 19.30
SPH 150515P00065000 P 05/15/15 65.0 20.50 24.30

OPRA data is delayed 15 minutes.