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 (2014-06-06)Premium Content

Suburban Propane (SPH)
As of Jul 25 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPH 140816C00025000 C 08/16/14 25.0 17.90 22.20
SPH 140816C00030000 C 08/16/14 30.0 12.90 17.20
SPH 140816C00035000 C 08/16/14 35.0 7.80 12.20
SPH 140816C00040000 C 08/16/14 40.0 3.70 6.60
SPH 140816C00045000 C 08/16/14 45.0 0.35 0.60
SPH 140816C00050000 C 08/16/14 50.0 0.00 0.20
SPH 140816C00055000 C 08/16/14 55.0 0.00 0.50
SPH 140816C00060000 C 08/16/14 60.0 0.00 0.25
SPH 140816C00065000 C 08/16/14 65.0 0.00 0.25
SPH 140816P00025000 P 08/16/14 25.0 0.00 0.25
SPH 140816P00030000 P 08/16/14 30.0 0.00 0.25
SPH 140816P00035000 P 08/16/14 35.0 0.00 0.05
SPH 140816P00040000 P 08/16/14 40.0 0.05 0.30
SPH 140816P00045000 P 08/16/14 45.0 1.10 1.40
SPH 140816P00050000 P 08/16/14 50.0 5.00 7.20
SPH 140816P00055000 P 08/16/14 55.0 8.70 13.20
SPH 140816P00060000 P 08/16/14 60.0 13.70 18.10
SPH 140816P00065000 P 08/16/14 65.0 18.60 23.10
SPH 140920C00025000 C 09/20/14 25.0 17.90 22.20
SPH 140920C00030000 C 09/20/14 30.0 12.90 17.20
SPH 140920C00035000 C 09/20/14 35.0 7.80 12.20
SPH 140920C00040000 C 09/20/14 40.0 3.70 6.60
SPH 140920C00045000 C 09/20/14 45.0 0.65 1.00
SPH 140920C00050000 C 09/20/14 50.0 0.00 0.25
SPH 140920C00055000 C 09/20/14 55.0 0.00 0.20
SPH 140920C00060000 C 09/20/14 60.0 0.00 0.25
SPH 140920C00065000 C 09/20/14 65.0 0.00 0.25
SPH 140920P00025000 P 09/20/14 25.0 0.00 0.25
SPH 140920P00030000 P 09/20/14 30.0 0.00 0.25
SPH 140920P00035000 P 09/20/14 35.0 0.00 0.25
SPH 140920P00040000 P 09/20/14 40.0 0.10 1.25
SPH 140920P00045000 P 09/20/14 45.0 1.40 2.00
SPH 140920P00050000 P 09/20/14 50.0 3.70 6.20
SPH 140920P00055000 P 09/20/14 55.0 8.70 13.20
SPH 140920P00060000 P 09/20/14 60.0 13.70 18.20
SPH 140920P00065000 P 09/20/14 65.0 18.60 23.10
SPH 141122C00022500 C 11/22/14 22.5 20.30 24.80
SPH 141122C00025000 C 11/22/14 25.0 17.90 22.20
SPH 141122C00030000 C 11/22/14 30.0 12.90 17.20
SPH 141122C00035000 C 11/22/14 35.0 8.10 12.20
SPH 141122C00040000 C 11/22/14 40.0 3.70 6.60
SPH 141122C00045000 C 11/22/14 45.0 0.90 1.75
SPH 141122C00050000 C 11/22/14 50.0 0.00 0.20
SPH 141122C00055000 C 11/22/14 55.0 0.00 0.25
SPH 141122C00060000 C 11/22/14 60.0 0.00 0.25
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 0.55
SPH 141122P00040000 P 11/22/14 40.0 0.40 0.90
SPH 141122P00045000 P 11/22/14 45.0 2.25 2.90
SPH 141122P00050000 P 11/22/14 50.0 5.40 8.10
SPH 141122P00055000 P 11/22/14 55.0 9.50 14.00
SPH 141122P00060000 P 11/22/14 60.0 14.50 18.90
SPH 150220C00025000 C 02/20/15 25.0 17.70 22.30
SPH 150220C00030000 C 02/20/15 30.0 12.70 17.20
SPH 150220C00035000 C 02/20/15 35.0 7.80 12.20
SPH 150220C00040000 C 02/20/15 40.0 2.80 7.20
SPH 150220C00045000 C 02/20/15 45.0 1.00 2.05
SPH 150220C00050000 C 02/20/15 50.0 0.00 1.10
SPH 150220C00055000 C 02/20/15 55.0 0.00 0.15
SPH 150220C00060000 C 02/20/15 60.0 0.00 4.70
SPH 150220C00065000 C 02/20/15 65.0 0.00 4.70
SPH 150220C00070000 C 02/20/15 70.0 0.00 0.60
SPH 150220P00025000 P 02/20/15 25.0 0.00 4.70
SPH 150220P00030000 P 02/20/15 30.0 0.00 0.25
SPH 150220P00035000 P 02/20/15 35.0 0.20 0.45
SPH 150220P00040000 P 02/20/15 40.0 0.95 1.40
SPH 150220P00045000 P 02/20/15 45.0 1.50 5.80
SPH 150220P00050000 P 02/20/15 50.0 5.70 10.10
SPH 150220P00055000 P 02/20/15 55.0 10.50 14.90
SPH 150220P00060000 P 02/20/15 60.0 15.30 19.90
SPH 150220P00065000 P 02/20/15 65.0 20.30 24.80
SPH 150220P00070000 P 02/20/15 70.0 25.30 29.70

OPRA data is delayed 15 minutes.