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 4 2016 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPH 160520C00012500 C 05/20/16 12.5 15.00 18.00
SPH 160520C00015000 C 05/20/16 15.0 11.60 15.30
SPH 160520C00017500 C 05/20/16 17.5 9.10 13.60
SPH 160520C00020000 C 05/20/16 20.0 6.80 10.50
SPH 160520C00022500 C 05/20/16 22.5 5.70 7.70
SPH 160520C00025000 C 05/20/16 25.0 2.00 5.90
SPH 160520C00030000 C 05/20/16 30.0 0.25 0.40
SPH 160520C00035000 C 05/20/16 35.0 0.00 0.20
SPH 160520C00040000 C 05/20/16 40.0 0.00 0.20
SPH 160520C00045000 C 05/20/16 45.0 0.00 0.20
SPH 160520C00050000 C 05/20/16 50.0 0.00 0.20
SPH 160520P00012500 P 05/20/16 12.5 0.00 0.50
SPH 160520P00015000 P 05/20/16 15.0 0.00 0.20
SPH 160520P00017500 P 05/20/16 17.5 0.00 0.20
SPH 160520P00020000 P 05/20/16 20.0 0.00 0.20
SPH 160520P00022500 P 05/20/16 22.5 0.00 0.35
SPH 160520P00025000 P 05/20/16 25.0 0.05 0.15
SPH 160520P00030000 P 05/20/16 30.0 1.35 1.65
SPH 160520P00035000 P 05/20/16 35.0 5.10 7.20
SPH 160520P00040000 P 05/20/16 40.0 9.00 11.90
SPH 160520P00045000 P 05/20/16 45.0 13.80 17.70
SPH 160520P00050000 P 05/20/16 50.0 19.90 21.50
SPH 160617C00015000 C 06/17/16 15.0 12.60 15.80
SPH 160617C00017500 C 06/17/16 17.5 9.50 13.00
SPH 160617C00020000 C 06/17/16 20.0 7.00 11.20
SPH 160617C00022500 C 06/17/16 22.5 5.60 7.70
SPH 160617C00025000 C 06/17/16 25.0 3.20 5.10
SPH 160617C00030000 C 06/17/16 30.0 0.55 0.85
SPH 160617C00035000 C 06/17/16 35.0 0.00 0.30
SPH 160617C00040000 C 06/17/16 40.0 0.00 0.20
SPH 160617C00045000 C 06/17/16 45.0 0.00 0.20
SPH 160617P00015000 P 06/17/16 15.0 0.00 0.45
SPH 160617P00017500 P 06/17/16 17.5 0.00 0.20
SPH 160617P00020000 P 06/17/16 20.0 0.00 0.10
SPH 160617P00022500 P 06/17/16 22.5 0.00 0.25
SPH 160617P00025000 P 06/17/16 25.0 0.00 0.25
SPH 160617P00030000 P 06/17/16 30.0 1.60 1.90
SPH 160617P00035000 P 06/17/16 35.0 3.90 7.50
SPH 160617P00040000 P 06/17/16 40.0 8.80 12.80
SPH 160617P00045000 P 06/17/16 45.0 14.90 16.90
SPH 160819C00012500 C 08/19/16 12.5 14.60 18.00
SPH 160819C00015000 C 08/19/16 15.0 12.00 16.20
SPH 160819C00017500 C 08/19/16 17.5 9.20 13.80
SPH 160819C00020000 C 08/19/16 20.0 6.70 11.20
SPH 160819C00022500 C 08/19/16 22.5 4.80 8.40
SPH 160819C00025000 C 08/19/16 25.0 3.40 6.10
SPH 160819C00030000 C 08/19/16 30.0 0.95 1.45
SPH 160819C00035000 C 08/19/16 35.0 0.05 0.40
SPH 160819P00012500 P 08/19/16 12.5 0.00 0.25
SPH 160819P00015000 P 08/19/16 15.0 0.00 0.30
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 0.15 0.50
SPH 160819P00025000 P 08/19/16 25.0 0.50 0.85
SPH 160819P00030000 P 08/19/16 30.0 2.60 3.20
SPH 160819P00035000 P 08/19/16 35.0 5.20 8.40
SPH 161118C00015000 C 11/18/16 15.0 13.10 16.10
SPH 161118C00017500 C 11/18/16 17.5 9.30 13.70
SPH 161118C00020000 C 11/18/16 20.0 6.70 11.20
SPH 161118C00022500 C 11/18/16 22.5 4.70 8.80
SPH 161118C00025000 C 11/18/16 25.0 3.50 6.20
SPH 161118C00030000 C 11/18/16 30.0 0.90 2.30
SPH 161118C00035000 C 11/18/16 35.0 0.30 0.65
SPH 161118C00040000 C 11/18/16 40.0 0.00 0.40
SPH 161118C00045000 C 11/18/16 45.0 0.00 0.35
SPH 161118P00015000 P 11/18/16 15.0 0.00 0.40
SPH 161118P00017500 P 11/18/16 17.5 0.00 0.45
SPH 161118P00020000 P 11/18/16 20.0 0.10 0.55
SPH 161118P00022500 P 11/18/16 22.5 0.65 0.95
SPH 161118P00025000 P 11/18/16 25.0 1.15 1.55
SPH 161118P00030000 P 11/18/16 30.0 1.80 4.60
SPH 161118P00035000 P 11/18/16 35.0 5.50 9.30
SPH 161118P00040000 P 11/18/16 40.0 10.30 14.40
SPH 161118P00045000 P 11/18/16 45.0 15.30 19.30

OPRA data is delayed 15 minutes.