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 29 2014 2:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPH 140816C00025000 C 08/16/14 25.0 18.00 22.20
SPH 140816C00030000 C 08/16/14 30.0 13.00 17.20
SPH 140816C00035000 C 08/16/14 35.0 8.00 12.20
SPH 140816C00040000 C 08/16/14 40.0 4.40 6.40
SPH 140816C00045000 C 08/16/14 45.0 0.30 0.45
SPH 140816C00050000 C 08/16/14 50.0 0.00 0.05
SPH 140816C00055000 C 08/16/14 55.0 0.00 1.00
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 0.20
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 1.25 1.45
SPH 140816P00050000 P 08/16/14 50.0 4.50 7.30
SPH 140816P00055000 P 08/16/14 55.0 8.70 13.10
SPH 140816P00060000 P 08/16/14 60.0 13.60 18.10
SPH 140816P00065000 P 08/16/14 65.0 18.60 23.10
SPH 140920C00025000 C 09/20/14 25.0 17.70 22.20
SPH 140920C00030000 C 09/20/14 30.0 13.00 17.30
SPH 140920C00035000 C 09/20/14 35.0 7.80 12.40
SPH 140920C00040000 C 09/20/14 40.0 3.00 7.30
SPH 140920C00045000 C 09/20/14 45.0 0.30 1.35
SPH 140920C00050000 C 09/20/14 50.0 0.00 0.30
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 0.00 0.70
SPH 140920P00045000 P 09/20/14 45.0 0.65 3.40
SPH 140920P00050000 P 09/20/14 50.0 4.20 7.90
SPH 140920P00055000 P 09/20/14 55.0 8.70 13.10
SPH 140920P00060000 P 09/20/14 60.0 13.70 18.10
SPH 140920P00065000 P 09/20/14 65.0 18.70 23.10
SPH 141122C00022500 C 11/22/14 22.5 20.20 24.70
SPH 141122C00025000 C 11/22/14 25.0 18.00 22.40
SPH 141122C00030000 C 11/22/14 30.0 13.00 17.40
SPH 141122C00035000 C 11/22/14 35.0 8.00 12.20
SPH 141122C00040000 C 11/22/14 40.0 3.00 6.80
SPH 141122C00045000 C 11/22/14 45.0 0.80 1.25
SPH 141122C00050000 C 11/22/14 50.0 0.00 0.30
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 0.30
SPH 141122P00030000 P 11/22/14 30.0 0.00 0.45
SPH 141122P00035000 P 11/22/14 35.0 0.10 0.30
SPH 141122P00040000 P 11/22/14 40.0 0.45 0.90
SPH 141122P00045000 P 11/22/14 45.0 2.20 2.90
SPH 141122P00050000 P 11/22/14 50.0 4.60 8.90
SPH 141122P00055000 P 11/22/14 55.0 9.50 13.90
SPH 141122P00060000 P 11/22/14 60.0 14.50 19.00
SPH 150220C00025000 C 02/20/15 25.0 17.90 22.40
SPH 150220C00030000 C 02/20/15 30.0 12.70 17.20
SPH 150220C00035000 C 02/20/15 35.0 7.70 12.20
SPH 150220C00040000 C 02/20/15 40.0 2.80 7.30
SPH 150220C00045000 C 02/20/15 45.0 0.00 3.10
SPH 150220C00050000 C 02/20/15 50.0 0.00 0.90
SPH 150220C00055000 C 02/20/15 55.0 0.00 0.15
SPH 150220C00060000 C 02/20/15 60.0 0.00 0.70
SPH 150220C00065000 C 02/20/15 65.0 0.00 2.35
SPH 150220C00070000 C 02/20/15 70.0 0.00 0.25
SPH 150220P00025000 P 02/20/15 25.0 0.00 1.80
SPH 150220P00030000 P 02/20/15 30.0 0.00 1.80
SPH 150220P00035000 P 02/20/15 35.0 0.00 0.80
SPH 150220P00040000 P 02/20/15 40.0 0.00 1.40
SPH 150220P00045000 P 02/20/15 45.0 2.60 5.20
SPH 150220P00050000 P 02/20/15 50.0 5.50 10.00
SPH 150220P00055000 P 02/20/15 55.0 10.50 14.90
SPH 150220P00060000 P 02/20/15 60.0 15.40 19.80
SPH 150220P00065000 P 02/20/15 65.0 20.30 24.80
SPH 150220P00070000 P 02/20/15 70.0 25.30 29.60

OPRA data is delayed 15 minutes.