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 (2014-09-05)Premium Content

Suburban Propane (SPH)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPH 141122C00022500 C 11/22/14 22.5 21.20 23.50
SPH 141122C00025000 C 11/22/14 25.0 18.30 21.50
SPH 141122C00030000 C 11/22/14 30.0 13.50 17.30
SPH 141122C00035000 C 11/22/14 35.0 8.40 11.50
SPH 141122C00040000 C 11/22/14 40.0 3.80 6.10
SPH 141122C00045000 C 11/22/14 45.0 0.20 0.95
SPH 141122C00050000 C 11/22/14 50.0 0.00 0.25
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 0.25
SPH 141122P00030000 P 11/22/14 30.0 0.00 0.25
SPH 141122P00035000 P 11/22/14 35.0 0.00 0.50
SPH 141122P00040000 P 11/22/14 40.0 0.00 0.25
SPH 141122P00045000 P 11/22/14 45.0 0.00 0.25
SPH 141122P00050000 P 11/22/14 50.0 2.30 6.00
SPH 141122P00055000 P 11/22/14 55.0 7.30 11.30
SPH 141122P00060000 P 11/22/14 60.0 12.30 16.30
SPH 141220C00022500 C 12/20/14 22.5 21.20 25.30
SPH 141220C00025000 C 12/20/14 25.0 18.20 22.70
SPH 141220C00030000 C 12/20/14 30.0 13.30 17.80
SPH 141220C00035000 C 12/20/14 35.0 8.10 12.70
SPH 141220C00040000 C 12/20/14 40.0 3.60 6.80
SPH 141220C00045000 C 12/20/14 45.0 1.00 1.30
SPH 141220C00050000 C 12/20/14 50.0 0.00 0.10
SPH 141220C00055000 C 12/20/14 55.0 0.00 0.50
SPH 141220C00060000 C 12/20/14 60.0 0.00 0.50
SPH 141220C00065000 C 12/20/14 65.0 0.00 0.25
SPH 141220P00022500 P 12/20/14 22.5 0.00 0.25
SPH 141220P00025000 P 12/20/14 25.0 0.00 0.25
SPH 141220P00030000 P 12/20/14 30.0 0.00 0.25
SPH 141220P00035000 P 12/20/14 35.0 0.00 0.50
SPH 141220P00040000 P 12/20/14 40.0 0.00 0.10
SPH 141220P00045000 P 12/20/14 45.0 0.60 0.80
SPH 141220P00050000 P 12/20/14 50.0 2.50 6.40
SPH 141220P00055000 P 12/20/14 55.0 7.30 11.50
SPH 141220P00060000 P 12/20/14 60.0 12.30 16.70
SPH 141220P00065000 P 12/20/14 65.0 17.30 21.30
SPH 150220C00025000 C 02/20/15 25.0 18.70 22.80
SPH 150220C00030000 C 02/20/15 30.0 13.10 17.80
SPH 150220C00035000 C 02/20/15 35.0 8.40 12.80
SPH 150220C00040000 C 02/20/15 40.0 3.70 7.80
SPH 150220C00045000 C 02/20/15 45.0 1.65 1.95
SPH 150220C00050000 C 02/20/15 50.0 0.15 0.35
SPH 150220C00055000 C 02/20/15 55.0 0.00 0.25
SPH 150220C00060000 C 02/20/15 60.0 0.00 0.50
SPH 150220C00065000 C 02/20/15 65.0 0.00 0.25
SPH 150220C00070000 C 02/20/15 70.0 0.00 0.25
SPH 150220P00025000 P 02/20/15 25.0 0.00 0.50
SPH 150220P00030000 P 02/20/15 30.0 0.00 0.25
SPH 150220P00035000 P 02/20/15 35.0 0.05 0.15
SPH 150220P00040000 P 02/20/15 40.0 0.30 0.50
SPH 150220P00045000 P 02/20/15 45.0 1.75 2.05
SPH 150220P00050000 P 02/20/15 50.0 3.50 7.60
SPH 150220P00055000 P 02/20/15 55.0 8.10 12.20
SPH 150220P00060000 P 02/20/15 60.0 13.10 17.50
SPH 150220P00065000 P 02/20/15 65.0 18.10 22.20
SPH 150220P00070000 P 02/20/15 70.0 23.10 27.20
SPH 150515C00022500 C 05/15/15 22.5 21.20 25.30
SPH 150515C00025000 C 05/15/15 25.0 18.50 22.70
SPH 150515C00030000 C 05/15/15 30.0 13.20 17.70
SPH 150515C00035000 C 05/15/15 35.0 8.50 12.80
SPH 150515C00040000 C 05/15/15 40.0 5.40 7.40
SPH 150515C00045000 C 05/15/15 45.0 2.00 2.40
SPH 150515C00050000 C 05/15/15 50.0 0.45 0.70
SPH 150515C00055000 C 05/15/15 55.0 0.00 0.25
SPH 150515C00060000 C 05/15/15 60.0 0.00 0.50
SPH 150515C00065000 C 05/15/15 65.0 0.00 0.25
SPH 150515P00022500 P 05/15/15 22.5 0.00 0.50
SPH 150515P00025000 P 05/15/15 25.0 0.00 0.45
SPH 150515P00030000 P 05/15/15 30.0 0.00 0.45
SPH 150515P00035000 P 05/15/15 35.0 0.25 0.35
SPH 150515P00040000 P 05/15/15 40.0 0.95 1.20
SPH 150515P00045000 P 05/15/15 45.0 2.90 3.30
SPH 150515P00050000 P 05/15/15 50.0 4.70 8.80
SPH 150515P00055000 P 05/15/15 55.0 9.30 13.30
SPH 150515P00060000 P 05/15/15 60.0 14.10 18.00
SPH 150515P00065000 P 05/15/15 65.0 19.10 23.00

OPRA data is delayed 15 minutes.