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 Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPH 140920C00025000 C 09/20/14 25.0 19.10 20.10
SPH 140920C00030000 C 09/20/14 30.0 13.50 16.00
SPH 140920C00035000 C 09/20/14 35.0 8.30 11.00
SPH 140920C00040000 C 09/20/14 40.0 3.70 5.60
SPH 140920C00045000 C 09/20/14 45.0 0.25 0.50
SPH 140920C00050000 C 09/20/14 50.0 0.00 0.20
SPH 140920C00055000 C 09/20/14 55.0 0.00 0.20
SPH 140920C00060000 C 09/20/14 60.0 0.00 0.20
SPH 140920C00065000 C 09/20/14 65.0 0.00 0.20
SPH 140920P00025000 P 09/20/14 25.0 0.00 0.20
SPH 140920P00030000 P 09/20/14 30.0 0.00 0.20
SPH 140920P00035000 P 09/20/14 35.0 0.00 0.20
SPH 140920P00040000 P 09/20/14 40.0 0.00 0.20
SPH 140920P00045000 P 09/20/14 45.0 0.60 1.05
SPH 140920P00050000 P 09/20/14 50.0 4.90 6.10
SPH 140920P00055000 P 09/20/14 55.0 9.80 12.50
SPH 140920P00060000 P 09/20/14 60.0 13.40 16.20
SPH 140920P00065000 P 09/20/14 65.0 19.90 21.40
SPH 141018C00022500 C 10/18/14 22.5 21.60 22.60
SPH 141018C00025000 C 10/18/14 25.0 17.90 21.80
SPH 141018C00030000 C 10/18/14 30.0 13.50 16.60
SPH 141018C00035000 C 10/18/14 35.0 7.50 10.30
SPH 141018C00040000 C 10/18/14 40.0 3.60 5.30
SPH 141018C00045000 C 10/18/14 45.0 0.55 0.95
SPH 141018C00050000 C 10/18/14 50.0 0.00 0.20
SPH 141018C00055000 C 10/18/14 55.0 0.00 0.20
SPH 141018C00060000 C 10/18/14 60.0 0.00 0.20
SPH 141018C00065000 C 10/18/14 65.0 0.00 0.20
SPH 141018P00022500 P 10/18/14 22.5 0.00 0.20
SPH 141018P00025000 P 10/18/14 25.0 0.00 0.20
SPH 141018P00030000 P 10/18/14 30.0 0.00 0.20
SPH 141018P00035000 P 10/18/14 35.0 0.00 0.20
SPH 141018P00040000 P 10/18/14 40.0 0.00 0.25
SPH 141018P00045000 P 10/18/14 45.0 0.95 1.50
SPH 141018P00050000 P 10/18/14 50.0 5.00 6.10
SPH 141018P00055000 P 10/18/14 55.0 9.80 12.20
SPH 141018P00060000 P 10/18/14 60.0 13.80 17.00
SPH 141018P00065000 P 10/18/14 65.0 19.90 22.40
SPH 141122C00022500 C 11/22/14 22.5 21.60 22.70
SPH 141122C00025000 C 11/22/14 25.0 17.80 21.80
SPH 141122C00030000 C 11/22/14 30.0 13.50 16.70
SPH 141122C00035000 C 11/22/14 35.0 8.90 10.30
SPH 141122C00040000 C 11/22/14 40.0 3.70 6.50
SPH 141122C00045000 C 11/22/14 45.0 0.65 1.10
SPH 141122C00050000 C 11/22/14 50.0 0.05 0.20
SPH 141122C00055000 C 11/22/14 55.0 0.00 0.25
SPH 141122C00060000 C 11/22/14 60.0 0.00 0.20
SPH 141122P00022500 P 11/22/14 22.5 0.00 0.20
SPH 141122P00025000 P 11/22/14 25.0 0.00 0.20
SPH 141122P00030000 P 11/22/14 30.0 0.00 0.20
SPH 141122P00035000 P 11/22/14 35.0 0.00 0.25
SPH 141122P00040000 P 11/22/14 40.0 0.00 0.45
SPH 141122P00045000 P 11/22/14 45.0 1.40 2.30
SPH 141122P00050000 P 11/22/14 50.0 5.60 6.90
SPH 141122P00055000 P 11/22/14 55.0 9.90 12.30
SPH 141122P00060000 P 11/22/14 60.0 15.70 16.90
SPH 150220C00025000 C 02/20/15 25.0 18.60 20.80
SPH 150220C00030000 C 02/20/15 30.0 12.60 16.90
SPH 150220C00035000 C 02/20/15 35.0 7.50 11.80
SPH 150220C00040000 C 02/20/15 40.0 4.20 5.20
SPH 150220C00045000 C 02/20/15 45.0 0.90 1.75
SPH 150220C00050000 C 02/20/15 50.0 0.00 0.25
SPH 150220C00055000 C 02/20/15 55.0 0.00 2.30
SPH 150220C00060000 C 02/20/15 60.0 0.00 0.80
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 0.25
SPH 150220P00030000 P 02/20/15 30.0 0.00 2.75
SPH 150220P00035000 P 02/20/15 35.0 0.05 0.30
SPH 150220P00040000 P 02/20/15 40.0 0.80 0.90
SPH 150220P00045000 P 02/20/15 45.0 2.40 3.60
SPH 150220P00050000 P 02/20/15 50.0 5.10 9.40
SPH 150220P00055000 P 02/20/15 55.0 9.90 14.20
SPH 150220P00060000 P 02/20/15 60.0 14.90 19.20
SPH 150220P00065000 P 02/20/15 65.0 19.90 24.30
SPH 150220P00070000 P 02/20/15 70.0 26.20 27.80

OPRA data is delayed 15 minutes.