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 (2015-12-04)Premium Content

Suburban Propane (SPH)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPH 160219C00017500 C 02/19/16 17.5 4.40 6.20
SPH 160219C00020000 C 02/19/16 20.0 2.25 3.80
SPH 160219C00022500 C 02/19/16 22.5 0.30 0.95
SPH 160219C00025000 C 02/19/16 25.0 0.00 0.25
SPH 160219C00030000 C 02/19/16 30.0 0.00 0.10
SPH 160219C00035000 C 02/19/16 35.0 0.00 0.25
SPH 160219C00040000 C 02/19/16 40.0 0.00 0.25
SPH 160219C00045000 C 02/19/16 45.0 0.00 0.05
SPH 160219C00050000 C 02/19/16 50.0 0.00 0.25
SPH 160219C00055000 C 02/19/16 55.0 0.00 0.40
SPH 160219C00060000 C 02/19/16 60.0 0.00 0.25
SPH 160219P00017500 P 02/19/16 17.5 0.00 0.40
SPH 160219P00020000 P 02/19/16 20.0 0.00 0.35
SPH 160219P00022500 P 02/19/16 22.5 0.10 0.95
SPH 160219P00025000 P 02/19/16 25.0 1.50 2.95
SPH 160219P00030000 P 02/19/16 30.0 6.00 8.10
SPH 160219P00035000 P 02/19/16 35.0 11.10 13.10
SPH 160219P00040000 P 02/19/16 40.0 16.10 18.10
SPH 160219P00045000 P 02/19/16 45.0 21.00 23.10
SPH 160219P00050000 P 02/19/16 50.0 25.60 28.10
SPH 160219P00055000 P 02/19/16 55.0 29.80 33.10
SPH 160219P00060000 P 02/19/16 60.0 36.10 38.10
SPH 160318C00012500 C 03/18/16 12.5 9.40 11.40
SPH 160318C00015000 C 03/18/16 15.0 7.00 8.80
SPH 160318C00017500 C 03/18/16 17.5 4.60 6.60
SPH 160318C00020000 C 03/18/16 20.0 2.70 4.00
SPH 160318C00022500 C 03/18/16 22.5 1.45 2.15
SPH 160318C00025000 C 03/18/16 25.0 0.55 1.00
SPH 160318C00030000 C 03/18/16 30.0 0.00 0.10
SPH 160318C00035000 C 03/18/16 35.0 0.00 0.45
SPH 160318P00012500 P 03/18/16 12.5 0.00 0.25
SPH 160318P00015000 P 03/18/16 15.0 0.00 0.25
SPH 160318P00017500 P 03/18/16 17.5 0.00 0.20
SPH 160318P00020000 P 03/18/16 20.0 0.15 0.80
SPH 160318P00022500 P 03/18/16 22.5 0.95 1.70
SPH 160318P00025000 P 03/18/16 25.0 2.15 3.60
SPH 160318P00030000 P 03/18/16 30.0 6.00 8.20
SPH 160318P00035000 P 03/18/16 35.0 11.00 13.20
SPH 160520C00012500 C 05/20/16 12.5 9.50 11.50
SPH 160520C00015000 C 05/20/16 15.0 7.00 9.00
SPH 160520C00017500 C 05/20/16 17.5 4.80 6.80
SPH 160520C00020000 C 05/20/16 20.0 2.85 4.40
SPH 160520C00022500 C 05/20/16 22.5 1.65 2.65
SPH 160520C00025000 C 05/20/16 25.0 1.05 1.25
SPH 160520C00030000 C 05/20/16 30.0 0.05 0.50
SPH 160520C00035000 C 05/20/16 35.0 0.00 0.40
SPH 160520C00040000 C 05/20/16 40.0 0.00 0.25
SPH 160520C00045000 C 05/20/16 45.0 0.00 0.05
SPH 160520C00050000 C 05/20/16 50.0 0.00 0.45
SPH 160520P00012500 P 05/20/16 12.5 0.00 0.50
SPH 160520P00015000 P 05/20/16 15.0 0.15 0.55
SPH 160520P00017500 P 05/20/16 17.5 0.40 0.95
SPH 160520P00020000 P 05/20/16 20.0 0.85 1.55
SPH 160520P00022500 P 05/20/16 22.5 1.85 2.30
SPH 160520P00025000 P 05/20/16 25.0 3.30 4.10
SPH 160520P00030000 P 05/20/16 30.0 7.10 8.10
SPH 160520P00035000 P 05/20/16 35.0 11.40 13.80
SPH 160520P00040000 P 05/20/16 40.0 16.80 18.80
SPH 160520P00045000 P 05/20/16 45.0 21.80 23.70
SPH 160520P00050000 P 05/20/16 50.0 26.70 28.80
SPH 160819C00012500 C 08/19/16 12.5 9.50 11.40
SPH 160819C00015000 C 08/19/16 15.0 7.10 9.10
SPH 160819C00017500 C 08/19/16 17.5 4.90 6.90
SPH 160819C00020000 C 08/19/16 20.0 3.10 4.80
SPH 160819C00022500 C 08/19/16 22.5 2.20 3.20
SPH 160819C00025000 C 08/19/16 25.0 1.40 2.00
SPH 160819C00030000 C 08/19/16 30.0 0.25 0.80
SPH 160819C00035000 C 08/19/16 35.0 0.00 0.25
SPH 160819P00012500 P 08/19/16 12.5 0.05 0.40
SPH 160819P00015000 P 08/19/16 15.0 0.40 0.90
SPH 160819P00017500 P 08/19/16 17.5 0.70 1.45
SPH 160819P00020000 P 08/19/16 20.0 1.75 2.00
SPH 160819P00022500 P 08/19/16 22.5 2.65 3.30
SPH 160819P00025000 P 08/19/16 25.0 4.10 5.60
SPH 160819P00030000 P 08/19/16 30.0 8.00 9.60
SPH 160819P00035000 P 08/19/16 35.0 12.50 14.80

OPRA data is delayed 15 minutes.