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 (2016-06-03)Premium Content

Suburban Propane (SPH)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPH 160916C00017500 C 09/16/16 17.5 14.20 17.20
SPH 160916C00020000 C 09/16/16 20.0 11.70 14.80
SPH 160916C00022500 C 09/16/16 22.5 8.70 10.80
SPH 160916C00025000 C 09/16/16 25.0 6.40 8.30
SPH 160916C00030000 C 09/16/16 30.0 1.50 4.90
SPH 160916C00035000 C 09/16/16 35.0 0.05 0.30
SPH 160916C00040000 C 09/16/16 40.0 0.00 0.20
SPH 160916C00045000 C 09/16/16 45.0 0.00 4.90
SPH 160916C00050000 C 09/16/16 50.0 0.00 0.30
SPH 160916P00017500 P 09/16/16 17.5 0.00 0.30
SPH 160916P00020000 P 09/16/16 20.0 0.00 0.45
SPH 160916P00022500 P 09/16/16 22.5 0.00 0.60
SPH 160916P00025000 P 09/16/16 25.0 0.00 0.15
SPH 160916P00030000 P 09/16/16 30.0 0.00 0.30
SPH 160916P00035000 P 09/16/16 35.0 1.25 3.20
SPH 160916P00040000 P 09/16/16 40.0 5.30 8.70
SPH 160916P00045000 P 09/16/16 45.0 10.30 13.30
SPH 160916P00050000 P 09/16/16 50.0 15.30 18.50
SPH 161021C00017500 C 10/21/16 17.5 14.30 17.20
SPH 161021C00020000 C 10/21/16 20.0 11.50 13.30
SPH 161021C00022500 C 10/21/16 22.5 8.70 10.80
SPH 161021C00025000 C 10/21/16 25.0 6.50 8.30
SPH 161021C00030000 C 10/21/16 30.0 2.70 3.40
SPH 161021C00035000 C 10/21/16 35.0 0.25 0.75
SPH 161021C00040000 C 10/21/16 40.0 0.00 0.35
SPH 161021C00045000 C 10/21/16 45.0 0.00 0.55
SPH 161021C00050000 C 10/21/16 50.0 0.00 0.30
SPH 161021P00017500 P 10/21/16 17.5 0.00 0.35
SPH 161021P00020000 P 10/21/16 20.0 0.00 3.80
SPH 161021P00022500 P 10/21/16 22.5 0.00 0.35
SPH 161021P00025000 P 10/21/16 25.0 0.00 0.70
SPH 161021P00030000 P 10/21/16 30.0 0.10 0.95
SPH 161021P00035000 P 10/21/16 35.0 1.45 3.40
SPH 161021P00040000 P 10/21/16 40.0 5.30 8.00
SPH 161021P00045000 P 10/21/16 45.0 10.40 13.80
SPH 161021P00050000 P 10/21/16 50.0 15.30 18.30
SPH 161118C00015000 C 11/18/16 15.0 16.90 19.80
SPH 161118C00017500 C 11/18/16 17.5 13.80 17.20
SPH 161118C00020000 C 11/18/16 20.0 11.40 13.30
SPH 161118C00022500 C 11/18/16 22.5 9.00 10.80
SPH 161118C00025000 C 11/18/16 25.0 6.50 8.30
SPH 161118C00030000 C 11/18/16 30.0 3.10 3.50
SPH 161118C00035000 C 11/18/16 35.0 0.45 0.70
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 0.75
SPH 161118P00020000 P 11/18/16 20.0 0.00 4.90
SPH 161118P00022500 P 11/18/16 22.5 0.00 0.45
SPH 161118P00025000 P 11/18/16 25.0 0.00 0.50
SPH 161118P00030000 P 11/18/16 30.0 0.90 1.10
SPH 161118P00035000 P 11/18/16 35.0 3.20 3.80
SPH 161118P00040000 P 11/18/16 40.0 6.10 9.10
SPH 161118P00045000 P 11/18/16 45.0 11.10 14.00
SPH 170217C00017500 C 02/17/17 17.5 14.00 17.20
SPH 170217C00020000 C 02/17/17 20.0 11.30 14.80
SPH 170217C00022500 C 02/17/17 22.5 8.70 12.20
SPH 170217C00025000 C 02/17/17 25.0 6.50 9.80
SPH 170217C00030000 C 02/17/17 30.0 2.70 5.00
SPH 170217C00035000 C 02/17/17 35.0 0.55 1.70
SPH 170217C00040000 C 02/17/17 40.0 0.00 0.45
SPH 170217C00045000 C 02/17/17 45.0 0.00 0.40
SPH 170217P00017500 P 02/17/17 17.5 0.00 0.50
SPH 170217P00020000 P 02/17/17 20.0 0.00 4.90
SPH 170217P00022500 P 02/17/17 22.5 0.05 0.80
SPH 170217P00025000 P 02/17/17 25.0 0.15 0.95
SPH 170217P00030000 P 02/17/17 30.0 0.90 2.00
SPH 170217P00035000 P 02/17/17 35.0 3.30 5.50
SPH 170217P00040000 P 02/17/17 40.0 7.10 10.30
SPH 170217P00045000 P 02/17/17 45.0 12.10 15.40

OPRA data is delayed 15 minutes.