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 Sep 30 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPH 141018C00022500 C 10/18/14 22.5 20.20 24.40
SPH 141018C00025000 C 10/18/14 25.0 17.30 21.70
SPH 141018C00030000 C 10/18/14 30.0 12.30 16.90
SPH 141018C00035000 C 10/18/14 35.0 7.50 12.00
SPH 141018C00040000 C 10/18/14 40.0 3.80 6.30
SPH 141018C00045000 C 10/18/14 45.0 0.30 0.50
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 0.20
SPH 141018P00045000 P 10/18/14 45.0 0.70 0.90
SPH 141018P00050000 P 10/18/14 50.0 3.20 6.00
SPH 141018P00055000 P 10/18/14 55.0 8.10 11.80
SPH 141018P00060000 P 10/18/14 60.0 13.30 17.70
SPH 141018P00065000 P 10/18/14 65.0 19.50 22.60
SPH 141122C00022500 C 11/22/14 22.5 19.90 24.40
SPH 141122C00025000 C 11/22/14 25.0 17.30 21.70
SPH 141122C00030000 C 11/22/14 30.0 12.40 16.90
SPH 141122C00035000 C 11/22/14 35.0 7.60 11.80
SPH 141122C00040000 C 11/22/14 40.0 3.70 6.40
SPH 141122C00045000 C 11/22/14 45.0 0.65 0.85
SPH 141122C00050000 C 11/22/14 50.0 0.00 0.10
SPH 141122C00055000 C 11/22/14 55.0 0.00 0.20
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 0.45
SPH 141122P00040000 P 11/22/14 40.0 0.10 0.30
SPH 141122P00045000 P 11/22/14 45.0 1.75 2.00
SPH 141122P00050000 P 11/22/14 50.0 5.40 7.00
SPH 141122P00055000 P 11/22/14 55.0 10.40 13.50
SPH 141122P00060000 P 11/22/14 60.0 14.50 18.40
SPH 150220C00025000 C 02/20/15 25.0 17.40 21.80
SPH 150220C00030000 C 02/20/15 30.0 12.40 16.90
SPH 150220C00035000 C 02/20/15 35.0 7.50 11.80
SPH 150220C00040000 C 02/20/15 40.0 3.00 5.60
SPH 150220C00045000 C 02/20/15 45.0 1.05 1.35
SPH 150220C00050000 C 02/20/15 50.0 0.10 0.30
SPH 150220C00055000 C 02/20/15 55.0 0.00 0.45
SPH 150220C00060000 C 02/20/15 60.0 0.00 0.45
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 0.25
SPH 150220P00035000 P 02/20/15 35.0 0.05 0.35
SPH 150220P00040000 P 02/20/15 40.0 0.75 1.00
SPH 150220P00045000 P 02/20/15 45.0 2.95 3.30
SPH 150220P00050000 P 02/20/15 50.0 5.10 8.70
SPH 150220P00055000 P 02/20/15 55.0 9.90 14.40
SPH 150220P00060000 P 02/20/15 60.0 14.90 19.40
SPH 150220P00065000 P 02/20/15 65.0 19.90 24.40
SPH 150220P00070000 P 02/20/15 70.0 24.90 29.30
SPH 150515C00022500 C 05/15/15 22.5 20.00 24.30
SPH 150515C00025000 C 05/15/15 25.0 17.30 21.90
SPH 150515C00030000 C 05/15/15 30.0 12.60 16.90
SPH 150515C00035000 C 05/15/15 35.0 7.40 11.80
SPH 150515C00040000 C 05/15/15 40.0 2.95 6.90
SPH 150515C00045000 C 05/15/15 45.0 1.35 1.60
SPH 150515C00050000 C 05/15/15 50.0 0.25 0.40
SPH 150515C00055000 C 05/15/15 55.0 0.00 0.30
SPH 150515C00060000 C 05/15/15 60.0 0.00 0.25
SPH 150515C00065000 C 05/15/15 65.0 0.00 0.25
SPH 150515P00022500 P 05/15/15 22.5 0.00 0.25
SPH 150515P00025000 P 05/15/15 25.0 0.00 0.25
SPH 150515P00030000 P 05/15/15 30.0 0.00 0.30
SPH 150515P00035000 P 05/15/15 35.0 0.15 0.65
SPH 150515P00040000 P 05/15/15 40.0 1.15 1.75
SPH 150515P00045000 P 05/15/15 45.0 3.90 4.40
SPH 150515P00050000 P 05/15/15 50.0 6.10 10.30
SPH 150515P00055000 P 05/15/15 55.0 10.90 15.20
SPH 150515P00060000 P 05/15/15 60.0 15.70 20.20
SPH 150515P00065000 P 05/15/15 65.0 20.90 25.00

OPRA data is delayed 15 minutes.