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 Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPH 160819C00012500 C 08/19/16 12.5 20.80 22.20
SPH 160819C00015000 C 08/19/16 15.0 16.90 19.70
SPH 160819C00017500 C 08/19/16 17.5 14.50 17.20
SPH 160819C00020000 C 08/19/16 20.0 11.90 14.70
SPH 160819C00022500 C 08/19/16 22.5 9.50 12.20
SPH 160819C00025000 C 08/19/16 25.0 8.50 9.70
SPH 160819C00030000 C 08/19/16 30.0 3.70 4.60
SPH 160819C00035000 C 08/19/16 35.0 0.25 0.35
SPH 160819C00040000 C 08/19/16 40.0 0.00 0.20
SPH 160819C00045000 C 08/19/16 45.0 0.00 0.30
SPH 160819C00050000 C 08/19/16 50.0 0.00 0.30
SPH 160819P00012500 P 08/19/16 12.5 0.00 0.30
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 0.00 0.35
SPH 160819P00025000 P 08/19/16 25.0 0.00 0.40
SPH 160819P00030000 P 08/19/16 30.0 0.10 0.30
SPH 160819P00035000 P 08/19/16 35.0 1.65 2.05
SPH 160819P00040000 P 08/19/16 40.0 5.60 7.10
SPH 160819P00045000 P 08/19/16 45.0 10.30 12.20
SPH 160819P00050000 P 08/19/16 50.0 15.80 17.40
SPH 160916C00017500 C 09/16/16 17.5 15.90 17.50
SPH 160916C00020000 C 09/16/16 20.0 12.20 16.30
SPH 160916C00022500 C 09/16/16 22.5 9.60 12.70
SPH 160916C00025000 C 09/16/16 25.0 7.10 10.80
SPH 160916C00030000 C 09/16/16 30.0 1.90 4.70
SPH 160916C00035000 C 09/16/16 35.0 0.60 0.85
SPH 160916C00040000 C 09/16/16 40.0 0.00 0.35
SPH 160916C00045000 C 09/16/16 45.0 0.00 0.30
SPH 160916C00050000 C 09/16/16 50.0 0.00 0.30
SPH 160916P00017500 P 09/16/16 17.5 0.00 0.40
SPH 160916P00020000 P 09/16/16 20.0 0.00 0.40
SPH 160916P00022500 P 09/16/16 22.5 0.00 0.40
SPH 160916P00025000 P 09/16/16 25.0 0.00 0.45
SPH 160916P00030000 P 09/16/16 30.0 0.30 0.55
SPH 160916P00035000 P 09/16/16 35.0 2.05 2.30
SPH 160916P00040000 P 09/16/16 40.0 4.50 8.10
SPH 160916P00045000 P 09/16/16 45.0 9.70 12.50
SPH 160916P00050000 P 09/16/16 50.0 15.90 17.50
SPH 161118C00015000 C 11/18/16 15.0 18.40 20.00
SPH 161118C00017500 C 11/18/16 17.5 14.50 18.80
SPH 161118C00020000 C 11/18/16 20.0 12.00 16.30
SPH 161118C00022500 C 11/18/16 22.5 9.50 13.80
SPH 161118C00025000 C 11/18/16 25.0 7.00 11.30
SPH 161118C00030000 C 11/18/16 30.0 3.80 4.80
SPH 161118C00035000 C 11/18/16 35.0 1.10 1.35
SPH 161118C00040000 C 11/18/16 40.0 0.00 0.25
SPH 161118C00045000 C 11/18/16 45.0 0.00 0.45
SPH 161118P00015000 P 11/18/16 15.0 0.00 0.50
SPH 161118P00017500 P 11/18/16 17.5 0.00 0.50
SPH 161118P00020000 P 11/18/16 20.0 0.00 0.50
SPH 161118P00022500 P 11/18/16 22.5 0.00 0.50
SPH 161118P00025000 P 11/18/16 25.0 0.05 0.55
SPH 161118P00030000 P 11/18/16 30.0 0.90 1.10
SPH 161118P00035000 P 11/18/16 35.0 3.10 3.40
SPH 161118P00040000 P 11/18/16 40.0 6.90 8.20
SPH 161118P00045000 P 11/18/16 45.0 10.90 13.40
SPH 170217C00017500 C 02/17/17 17.5 15.70 17.60
SPH 170217C00020000 C 02/17/17 20.0 12.00 16.30
SPH 170217C00022500 C 02/17/17 22.5 9.50 13.80
SPH 170217C00025000 C 02/17/17 25.0 7.00 11.30
SPH 170217C00030000 C 02/17/17 30.0 2.40 6.60
SPH 170217C00035000 C 02/17/17 35.0 1.15 1.80
SPH 170217C00040000 C 02/17/17 40.0 0.00 0.70
SPH 170217C00045000 C 02/17/17 45.0 0.00 0.35
SPH 170217P00017500 P 02/17/17 17.5 0.00 0.50
SPH 170217P00020000 P 02/17/17 20.0 0.00 0.85
SPH 170217P00022500 P 02/17/17 22.5 0.10 1.00
SPH 170217P00025000 P 02/17/17 25.0 0.25 1.10
SPH 170217P00030000 P 02/17/17 30.0 1.25 2.00
SPH 170217P00035000 P 02/17/17 35.0 3.60 5.00
SPH 170217P00040000 P 02/17/17 40.0 7.60 9.40
SPH 170217P00045000 P 02/17/17 45.0 12.20 14.30

OPRA data is delayed 15 minutes.