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 (2014-05-09)Premium Content

Ew Scripps (SSP)
As of Jul 31 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SSP 140816C00002500 C 08/16/14 2.5 17.70 21.40
SSP 140816C00005000 C 08/16/14 5.0 14.30 19.00
SSP 140816C00007500 C 08/16/14 7.5 11.80 16.50
SSP 140816C00010000 C 08/16/14 10.0 9.30 14.00
SSP 140816C00012500 C 08/16/14 12.5 6.90 11.50
SSP 140816C00015000 C 08/16/14 15.0 5.10 8.80
SSP 140816C00017500 C 08/16/14 17.5 2.80 6.30
SSP 140816C00020000 C 08/16/14 20.0 0.20 4.60
SSP 140816C00022500 C 08/16/14 22.5 0.00 4.90
SSP 140816C00025000 C 08/16/14 25.0 0.00 4.90
SSP 140816C00030000 C 08/16/14 30.0 0.00 4.00
SSP 140816C00035000 C 08/16/14 35.0 0.00 4.90
SSP 140816P00002500 P 08/16/14 2.5 0.00 4.80
SSP 140816P00005000 P 08/16/14 5.0 0.00 4.90
SSP 140816P00007500 P 08/16/14 7.5 0.00 4.80
SSP 140816P00010000 P 08/16/14 10.0 0.00 4.90
SSP 140816P00012500 P 08/16/14 12.5 0.00 4.90
SSP 140816P00015000 P 08/16/14 15.0 0.00 0.05
SSP 140816P00017500 P 08/16/14 17.5 0.00 0.05
SSP 140816P00020000 P 08/16/14 20.0 0.00 0.75
SSP 140816P00022500 P 08/16/14 22.5 0.00 2.40
SSP 140816P00025000 P 08/16/14 25.0 3.10 4.00
SSP 140816P00030000 P 08/16/14 30.0 6.00 10.10
SSP 140816P00035000 P 08/16/14 35.0 10.70 14.80
SSP 140920C00005000 C 09/20/14 5.0 15.10 19.30
SSP 140920C00007500 C 09/20/14 7.5 11.90 16.50
SSP 140920C00010000 C 09/20/14 10.0 10.30 13.90
SSP 140920C00012500 C 09/20/14 12.5 7.10 11.70
SSP 140920C00015000 C 09/20/14 15.0 4.90 9.10
SSP 140920C00017500 C 09/20/14 17.5 2.90 6.40
SSP 140920C00020000 C 09/20/14 20.0 1.90 4.80
SSP 140920C00022500 C 09/20/14 22.5 0.60 1.05
SSP 140920C00025000 C 09/20/14 25.0 0.10 1.35
SSP 140920C00030000 C 09/20/14 30.0 0.00 4.80
SSP 140920C00035000 C 09/20/14 35.0 0.00 4.80
SSP 140920P00005000 P 09/20/14 5.0 0.00 4.80
SSP 140920P00007500 P 09/20/14 7.5 0.00 4.50
SSP 140920P00010000 P 09/20/14 10.0 0.00 4.80
SSP 140920P00012500 P 09/20/14 12.5 0.00 0.05
SSP 140920P00015000 P 09/20/14 15.0 0.00 0.05
SSP 140920P00017500 P 09/20/14 17.5 0.00 0.15
SSP 140920P00020000 P 09/20/14 20.0 0.45 0.70
SSP 140920P00022500 P 09/20/14 22.5 1.40 1.85
SSP 140920P00025000 P 09/20/14 25.0 1.30 5.10
SSP 140920P00030000 P 09/20/14 30.0 5.80 9.80
SSP 140920P00035000 P 09/20/14 35.0 11.10 14.80
SSP 141220C00002500 C 12/20/14 2.5 17.70 21.80
SSP 141220C00005000 C 12/20/14 5.0 14.40 18.90
SSP 141220C00007500 C 12/20/14 7.5 11.90 16.50
SSP 141220C00010000 C 12/20/14 10.0 9.40 14.10
SSP 141220C00012500 C 12/20/14 12.5 7.00 11.70
SSP 141220C00015000 C 12/20/14 15.0 5.50 9.10
SSP 141220C00017500 C 12/20/14 17.5 3.10 6.80
SSP 141220C00020000 C 12/20/14 20.0 1.10 4.80
SSP 141220C00022500 C 12/20/14 22.5 0.00 4.90
SSP 141220C00025000 C 12/20/14 25.0 0.00 4.80
SSP 141220C00030000 C 12/20/14 30.0 0.00 2.75
SSP 141220P00002500 P 12/20/14 2.5 0.00 4.80
SSP 141220P00005000 P 12/20/14 5.0 0.00 4.80
SSP 141220P00007500 P 12/20/14 7.5 0.00 4.80
SSP 141220P00010000 P 12/20/14 10.0 0.00 0.25
SSP 141220P00012500 P 12/20/14 12.5 0.00 0.50
SSP 141220P00015000 P 12/20/14 15.0 0.00 0.95
SSP 141220P00017500 P 12/20/14 17.5 0.00 4.50
SSP 141220P00020000 P 12/20/14 20.0 0.00 4.90
SSP 141220P00022500 P 12/20/14 22.5 0.00 4.80
SSP 141220P00025000 P 12/20/14 25.0 1.75 5.60
SSP 141220P00030000 P 12/20/14 30.0 6.10 9.90
SSP 150320C00012500 C 03/20/15 12.5 7.80 11.50
SSP 150320C00015000 C 03/20/15 15.0 5.10 9.40
SSP 150320C00017500 C 03/20/15 17.5 3.50 7.20
SSP 150320C00020000 C 03/20/15 20.0 1.50 5.50
SSP 150320C00022500 C 03/20/15 22.5 0.00 4.90
SSP 150320C00025000 C 03/20/15 25.0 0.00 4.90
SSP 150320C00030000 C 03/20/15 30.0 0.00 4.90
SSP 150320P00012500 P 03/20/15 12.5 0.00 4.80
SSP 150320P00015000 P 03/20/15 15.0 0.00 4.20
SSP 150320P00017500 P 03/20/15 17.5 0.00 4.80
SSP 150320P00020000 P 03/20/15 20.0 0.00 4.40
SSP 150320P00022500 P 03/20/15 22.5 0.50 4.90
SSP 150320P00025000 P 03/20/15 25.0 2.20 6.20
SSP 150320P00030000 P 03/20/15 30.0 6.30 10.10

OPRA data is delayed 15 minutes.