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 (2015-06-05)Premium Content

Suburban Propane (SPH)
As of Jul 29 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPH 150821C00022500 C 08/21/15 22.5 14.50 17.50
SPH 150821C00025000 C 08/21/15 25.0 11.90 16.30
SPH 150821C00030000 C 08/21/15 30.0 6.90 11.30
SPH 150821C00035000 C 08/21/15 35.0 2.05 5.70
SPH 150821C00040000 C 08/21/15 40.0 0.15 0.25
SPH 150821C00045000 C 08/21/15 45.0 0.00 0.25
SPH 150821C00050000 C 08/21/15 50.0 0.00 0.45
SPH 150821C00055000 C 08/21/15 55.0 0.00 4.80
SPH 150821C00060000 C 08/21/15 60.0 0.00 2.70
SPH 150821C00065000 C 08/21/15 65.0 0.00 0.20
SPH 150821P00022500 P 08/21/15 22.5 0.00 0.30
SPH 150821P00025000 P 08/21/15 25.0 0.00 4.80
SPH 150821P00030000 P 08/21/15 30.0 0.00 2.80
SPH 150821P00035000 P 08/21/15 35.0 0.00 0.45
SPH 150821P00040000 P 08/21/15 40.0 1.00 2.45
SPH 150821P00045000 P 08/21/15 45.0 5.70 7.50
SPH 150821P00050000 P 08/21/15 50.0 9.50 12.50
SPH 150821P00055000 P 08/21/15 55.0 14.50 17.50
SPH 150821P00060000 P 08/21/15 60.0 19.50 22.50
SPH 150821P00065000 P 08/21/15 65.0 25.80 27.50
SPH 150918C00020000 C 09/18/15 20.0 16.90 21.10
SPH 150918C00022500 C 09/18/15 22.5 14.40 18.80
SPH 150918C00025000 C 09/18/15 25.0 11.90 16.40
SPH 150918C00030000 C 09/18/15 30.0 6.90 11.30
SPH 150918C00035000 C 09/18/15 35.0 2.00 6.10
SPH 150918C00040000 C 09/18/15 40.0 0.40 0.85
SPH 150918C00045000 C 09/18/15 45.0 0.00 0.30
SPH 150918C00050000 C 09/18/15 50.0 0.00 4.70
SPH 150918C00055000 C 09/18/15 55.0 0.00 4.80
SPH 150918C00060000 C 09/18/15 60.0 0.00 0.30
SPH 150918P00020000 P 09/18/15 20.0 0.00 0.30
SPH 150918P00022500 P 09/18/15 22.5 0.00 4.80
SPH 150918P00025000 P 09/18/15 25.0 0.00 4.80
SPH 150918P00030000 P 09/18/15 30.0 0.00 0.40
SPH 150918P00035000 P 09/18/15 35.0 0.00 0.70
SPH 150918P00040000 P 09/18/15 40.0 1.15 3.60
SPH 150918P00045000 P 09/18/15 45.0 4.90 9.10
SPH 150918P00050000 P 09/18/15 50.0 9.90 14.10
SPH 150918P00055000 P 09/18/15 55.0 14.90 18.90
SPH 150918P00060000 P 09/18/15 60.0 20.60 23.90
SPH 151120C00022500 C 11/20/15 22.5 14.80 18.40
SPH 151120C00025000 C 11/20/15 25.0 11.90 16.30
SPH 151120C00030000 C 11/20/15 30.0 6.90 11.10
SPH 151120C00035000 C 11/20/15 35.0 2.05 6.00
SPH 151120C00040000 C 11/20/15 40.0 0.45 1.00
SPH 151120C00045000 C 11/20/15 45.0 0.00 0.25
SPH 151120C00050000 C 11/20/15 50.0 0.00 0.10
SPH 151120C00055000 C 11/20/15 55.0 0.00 4.80
SPH 151120C00060000 C 11/20/15 60.0 0.00 4.80
SPH 151120C00065000 C 11/20/15 65.0 0.00 0.40
SPH 151120P00022500 P 11/20/15 22.5 0.00 0.40
SPH 151120P00025000 P 11/20/15 25.0 0.00 0.40
SPH 151120P00030000 P 11/20/15 30.0 0.00 0.90
SPH 151120P00035000 P 11/20/15 35.0 0.30 1.45
SPH 151120P00040000 P 11/20/15 40.0 2.80 4.10
SPH 151120P00045000 P 11/20/15 45.0 6.10 9.10
SPH 151120P00050000 P 11/20/15 50.0 10.40 14.20
SPH 151120P00055000 P 11/20/15 55.0 15.30 19.20
SPH 151120P00060000 P 11/20/15 60.0 20.30 24.20
SPH 151120P00065000 P 11/20/15 65.0 25.90 29.20
SPH 160219C00022500 C 02/19/16 22.5 14.50 18.90
SPH 160219C00025000 C 02/19/16 25.0 11.90 16.30
SPH 160219C00030000 C 02/19/16 30.0 6.90 10.00
SPH 160219C00035000 C 02/19/16 35.0 1.90 6.40
SPH 160219C00040000 C 02/19/16 40.0 0.75 1.75
SPH 160219C00045000 C 02/19/16 45.0 0.00 0.40
SPH 160219C00050000 C 02/19/16 50.0 0.00 0.55
SPH 160219C00055000 C 02/19/16 55.0 0.00 4.80
SPH 160219C00060000 C 02/19/16 60.0 0.00 0.50
SPH 160219P00022500 P 02/19/16 22.5 0.00 0.55
SPH 160219P00025000 P 02/19/16 25.0 0.00 0.60
SPH 160219P00030000 P 02/19/16 30.0 0.00 0.60
SPH 160219P00035000 P 02/19/16 35.0 0.75 1.70
SPH 160219P00040000 P 02/19/16 40.0 2.90 5.30
SPH 160219P00045000 P 02/19/16 45.0 6.20 10.70
SPH 160219P00050000 P 02/19/16 50.0 11.10 15.40
SPH 160219P00055000 P 02/19/16 55.0 16.30 20.60
SPH 160219P00060000 P 02/19/16 60.0 21.10 25.30

OPRA data is delayed 15 minutes.