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 (2016-03-04)Premium Content

Suburban Propane (SPH)
As of May 25 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPH 160617C00015000 C 06/17/16 15.0 16.20 19.30
SPH 160617C00017500 C 06/17/16 17.5 13.80 17.90
SPH 160617C00020000 C 06/17/16 20.0 12.50 14.00
SPH 160617C00022500 C 06/17/16 22.5 8.70 12.80
SPH 160617C00025000 C 06/17/16 25.0 6.60 9.10
SPH 160617C00030000 C 06/17/16 30.0 2.70 3.70
SPH 160617C00035000 C 06/17/16 35.0 0.25 0.35
SPH 160617C00040000 C 06/17/16 40.0 0.00 0.30
SPH 160617C00045000 C 06/17/16 45.0 0.00 0.30
SPH 160617P00015000 P 06/17/16 15.0 0.00 0.30
SPH 160617P00017500 P 06/17/16 17.5 0.00 0.30
SPH 160617P00020000 P 06/17/16 20.0 0.00 0.30
SPH 160617P00022500 P 06/17/16 22.5 0.00 0.30
SPH 160617P00025000 P 06/17/16 25.0 0.00 0.30
SPH 160617P00030000 P 06/17/16 30.0 0.00 0.45
SPH 160617P00035000 P 06/17/16 35.0 0.95 2.20
SPH 160617P00040000 P 06/17/16 40.0 4.70 8.80
SPH 160617P00045000 P 06/17/16 45.0 10.90 12.50
SPH 160715C00017500 C 07/15/16 17.5 14.50 16.50
SPH 160715C00020000 C 07/15/16 20.0 12.10 13.80
SPH 160715C00022500 C 07/15/16 22.5 8.80 12.90
SPH 160715C00025000 C 07/15/16 25.0 6.10 10.40
SPH 160715C00030000 C 07/15/16 30.0 3.10 4.40
SPH 160715C00035000 C 07/15/16 35.0 0.55 0.65
SPH 160715C00040000 C 07/15/16 40.0 0.00 0.30
SPH 160715C00045000 C 07/15/16 45.0 0.00 0.30
SPH 160715P00017500 P 07/15/16 17.5 0.00 0.30
SPH 160715P00020000 P 07/15/16 20.0 0.00 0.30
SPH 160715P00022500 P 07/15/16 22.5 0.00 0.30
SPH 160715P00025000 P 07/15/16 25.0 0.00 0.35
SPH 160715P00030000 P 07/15/16 30.0 0.20 0.50
SPH 160715P00035000 P 07/15/16 35.0 1.90 2.35
SPH 160715P00040000 P 07/15/16 40.0 5.80 7.50
SPH 160715P00045000 P 07/15/16 45.0 11.00 12.50
SPH 160819C00012500 C 08/19/16 12.5 19.50 21.60
SPH 160819C00015000 C 08/19/16 15.0 16.30 20.30
SPH 160819C00017500 C 08/19/16 17.5 13.80 17.90
SPH 160819C00020000 C 08/19/16 20.0 11.20 15.30
SPH 160819C00022500 C 08/19/16 22.5 8.50 12.90
SPH 160819C00025000 C 08/19/16 25.0 6.20 10.40
SPH 160819C00030000 C 08/19/16 30.0 3.50 4.70
SPH 160819C00035000 C 08/19/16 35.0 0.80 0.90
SPH 160819P00012500 P 08/19/16 12.5 0.00 0.35
SPH 160819P00015000 P 08/19/16 15.0 0.00 0.35
SPH 160819P00017500 P 08/19/16 17.5 0.00 0.35
SPH 160819P00020000 P 08/19/16 20.0 0.00 0.35
SPH 160819P00022500 P 08/19/16 22.5 0.00 0.40
SPH 160819P00025000 P 08/19/16 25.0 0.05 0.45
SPH 160819P00030000 P 08/19/16 30.0 0.65 1.00
SPH 160819P00035000 P 08/19/16 35.0 2.80 4.70
SPH 161118C00015000 C 11/18/16 15.0 17.30 19.00
SPH 161118C00017500 C 11/18/16 17.5 13.70 17.90
SPH 161118C00020000 C 11/18/16 20.0 11.10 15.30
SPH 161118C00022500 C 11/18/16 22.5 8.80 12.70
SPH 161118C00025000 C 11/18/16 25.0 6.20 10.50
SPH 161118C00030000 C 11/18/16 30.0 3.10 4.90
SPH 161118C00035000 C 11/18/16 35.0 0.80 1.45
SPH 161118C00040000 C 11/18/16 40.0 0.00 0.40
SPH 161118C00045000 C 11/18/16 45.0 0.00 0.10
SPH 161118P00015000 P 11/18/16 15.0 0.00 0.45
SPH 161118P00017500 P 11/18/16 17.5 0.00 0.50
SPH 161118P00020000 P 11/18/16 20.0 0.00 0.50
SPH 161118P00022500 P 11/18/16 22.5 0.00 0.75
SPH 161118P00025000 P 11/18/16 25.0 0.05 0.50
SPH 161118P00030000 P 11/18/16 30.0 1.00 1.75
SPH 161118P00035000 P 11/18/16 35.0 3.40 5.50
SPH 161118P00040000 P 11/18/16 40.0 6.20 10.30
SPH 161118P00045000 P 11/18/16 45.0 11.10 15.00

OPRA data is delayed 15 minutes.