Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Ew Scripps (SSP)
As of Nov 22 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SSP 171215C00012500 C Dec 15, 2017 12.5 2.50 2.75
SSP 171215C00015000 C Dec 15, 2017 15.0 0.55 0.70
SSP 171215C00017500 C Dec 15, 2017 17.5 0.00 0.20
SSP 171215C00020000 C Dec 15, 2017 20.0 0.00 0.10
SSP 171215C00022500 C Dec 15, 2017 22.5 0.00 0.10
SSP 171215C00025000 C Dec 15, 2017 25.0 0.00 0.10
SSP 171215C00030000 C Dec 15, 2017 30.0 0.00 0.10
SSP 171215P00012500 P Dec 15, 2017 12.5 0.00 0.10
SSP 171215P00015000 P Dec 15, 2017 15.0 0.45 0.60
SSP 171215P00017500 P Dec 15, 2017 17.5 2.30 2.55
SSP 171215P00020000 P Dec 15, 2017 20.0 4.70 5.00
SSP 171215P00022500 P Dec 15, 2017 22.5 7.10 7.50
SSP 171215P00025000 P Dec 15, 2017 25.0 9.60 10.00
SSP 171215P00030000 P Dec 15, 2017 30.0 14.80 15.30
SSP 180119C00002500 C Jan 19, 2018 2.5 12.50 13.10
SSP 180119C00005000 C Jan 19, 2018 5.0 10.00 10.60
SSP 180119C00007500 C Jan 19, 2018 7.5 7.40 8.00
SSP 180119C00010000 C Jan 19, 2018 10.0 4.80 5.30
SSP 180119C00012500 C Jan 19, 2018 12.5 2.75 2.90
SSP 180119C00015000 C Jan 19, 2018 15.0 0.85 0.95
SSP 180119C00017500 C Jan 19, 2018 17.5 0.10 0.25
SSP 180119C00020000 C Jan 19, 2018 20.0 0.00 0.10
SSP 180119C00022500 C Jan 19, 2018 22.5 0.00 0.10
SSP 180119C00025000 C Jan 19, 2018 25.0 0.00 0.10
SSP 180119P00002500 P Jan 19, 2018 2.5 0.00 0.10
SSP 180119P00005000 P Jan 19, 2018 5.0 0.00 0.35
SSP 180119P00007500 P Jan 19, 2018 7.5 0.00 0.15
SSP 180119P00010000 P Jan 19, 2018 10.0 0.00 0.10
SSP 180119P00012500 P Jan 19, 2018 12.5 0.15 0.20
SSP 180119P00015000 P Jan 19, 2018 15.0 0.75 0.85
SSP 180119P00017500 P Jan 19, 2018 17.5 2.45 2.70
SSP 180119P00020000 P Jan 19, 2018 20.0 4.80 5.00
SSP 180119P00022500 P Jan 19, 2018 22.5 7.30 7.50
SSP 180119P00025000 P Jan 19, 2018 25.0 9.70 10.20
SSP 180316C00002500 C Mar 16, 2018 2.5 12.50 13.10
SSP 180316C00005000 C Mar 16, 2018 5.0 10.00 10.60
SSP 180316C00007500 C Mar 16, 2018 7.5 7.40 8.00
SSP 180316C00010000 C Mar 16, 2018 10.0 4.90 5.40
SSP 180316C00012500 C Mar 16, 2018 12.5 2.80 3.30
SSP 180316C00015000 C Mar 16, 2018 15.0 1.35 1.50
SSP 180316C00017500 C Mar 16, 2018 17.5 0.35 0.60
SSP 180316C00020000 C Mar 16, 2018 20.0 0.05 0.20
SSP 180316C00022500 C Mar 16, 2018 22.5 0.00 0.10
SSP 180316C00025000 C Mar 16, 2018 25.0 0.00 0.15
SSP 180316C00030000 C Mar 16, 2018 30.0 0.00 0.15
SSP 180316C00035000 C Mar 16, 2018 35.0 0.00 0.15
SSP 180316P00002500 P Mar 16, 2018 2.5 0.00 0.15
SSP 180316P00005000 P Mar 16, 2018 5.0 0.00 0.20
SSP 180316P00007500 P Mar 16, 2018 7.5 0.00 0.15
SSP 180316P00010000 P Mar 16, 2018 10.0 0.10 0.25
SSP 180316P00012500 P Mar 16, 2018 12.5 0.40 0.50
SSP 180316P00015000 P Mar 16, 2018 15.0 1.15 1.55
SSP 180316P00017500 P Mar 16, 2018 17.5 2.70 2.90
SSP 180316P00020000 P Mar 16, 2018 20.0 4.80 5.10
SSP 180316P00022500 P Mar 16, 2018 22.5 7.10 7.50
SSP 180316P00025000 P Mar 16, 2018 25.0 9.40 10.30
SSP 180316P00030000 P Mar 16, 2018 30.0 14.40 15.30
SSP 180316P00035000 P Mar 16, 2018 35.0 19.50 20.30
SSP 180615C00002500 C Jun 15, 2018 2.5 12.10 13.20
SSP 180615C00005000 C Jun 15, 2018 5.0 10.00 10.60
SSP 180615C00007500 C Jun 15, 2018 7.5 7.50 8.20
SSP 180615C00010000 C Jun 15, 2018 10.0 5.30 5.70
SSP 180615C00012500 C Jun 15, 2018 12.5 3.40 3.70
SSP 180615C00015000 C Jun 15, 2018 15.0 1.85 2.05
SSP 180615C00017500 C Jun 15, 2018 17.5 0.85 1.05
SSP 180615C00020000 C Jun 15, 2018 20.0 0.25 0.50
SSP 180615C00022500 C Jun 15, 2018 22.5 0.10 0.25
SSP 180615C00025000 C Jun 15, 2018 25.0 0.00 0.15
SSP 180615C00030000 C Jun 15, 2018 30.0 0.00 0.10
SSP 180615C00035000 C Jun 15, 2018 35.0 0.00 0.15
SSP 180615P00002500 P Jun 15, 2018 2.5 0.00 0.15
SSP 180615P00005000 P Jun 15, 2018 5.0 0.00 0.25
SSP 180615P00007500 P Jun 15, 2018 7.5 0.05 0.20
SSP 180615P00010000 P Jun 15, 2018 10.0 0.25 0.40
SSP 180615P00012500 P Jun 15, 2018 12.5 0.70 0.85
SSP 180615P00015000 P Jun 15, 2018 15.0 1.60 1.80
SSP 180615P00017500 P Jun 15, 2018 17.5 3.00 3.30
SSP 180615P00020000 P Jun 15, 2018 20.0 5.00 5.30
SSP 180615P00022500 P Jun 15, 2018 22.5 7.30 7.70
SSP 180615P00025000 P Jun 15, 2018 25.0 9.40 10.40
SSP 180615P00030000 P Jun 15, 2018 30.0 14.50 15.40
SSP 180615P00035000 P Jun 15, 2018 35.0 19.60 20.30
OPRA data is delayed 15 minutes.