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 (2014-11-07)Premium Content

Ew Scripps (SSP)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SSP 141122C00012500 C 11/22/14 12.5 4.70 9.20
SSP 141122C00015000 C 11/22/14 15.0 2.30 7.00
SSP 141122C00017500 C 11/22/14 17.5 0.00 4.90
SSP 141122C00020000 C 11/22/14 20.0 0.00 0.50
SSP 141122C00022500 C 11/22/14 22.5 0.00 0.50
SSP 141122C00025000 C 11/22/14 25.0 0.00 0.50
SSP 141122C00030000 C 11/22/14 30.0 0.00 0.50
SSP 141122P00012500 P 11/22/14 12.5 0.00 0.50
SSP 141122P00015000 P 11/22/14 15.0 0.00 0.50
SSP 141122P00017500 P 11/22/14 17.5 0.00 0.05
SSP 141122P00020000 P 11/22/14 20.0 0.00 1.30
SSP 141122P00022500 P 11/22/14 22.5 0.80 5.30
SSP 141122P00025000 P 11/22/14 25.0 3.30 8.00
SSP 141122P00030000 P 11/22/14 30.0 8.40 12.70
SSP 141220C00002500 C 12/20/14 2.5 14.80 19.10
SSP 141220C00005000 C 12/20/14 5.0 12.10 16.70
SSP 141220C00007500 C 12/20/14 7.5 9.70 14.20
SSP 141220C00010000 C 12/20/14 10.0 7.10 11.70
SSP 141220C00012500 C 12/20/14 12.5 4.50 9.20
SSP 141220C00015000 C 12/20/14 15.0 2.30 6.80
SSP 141220C00017500 C 12/20/14 17.5 0.40 3.80
SSP 141220C00020000 C 12/20/14 20.0 0.20 0.85
SSP 141220C00022500 C 12/20/14 22.5 0.00 0.50
SSP 141220C00025000 C 12/20/14 25.0 0.00 0.50
SSP 141220C00030000 C 12/20/14 30.0 0.00 0.50
SSP 141220P00002500 P 12/20/14 2.5 0.00 0.50
SSP 141220P00005000 P 12/20/14 5.0 0.00 0.50
SSP 141220P00007500 P 12/20/14 7.5 0.00 0.50
SSP 141220P00010000 P 12/20/14 10.0 0.00 0.50
SSP 141220P00012500 P 12/20/14 12.5 0.00 0.50
SSP 141220P00015000 P 12/20/14 15.0 0.00 0.50
SSP 141220P00017500 P 12/20/14 17.5 0.15 0.45
SSP 141220P00020000 P 12/20/14 20.0 0.65 1.35
SSP 141220P00022500 P 12/20/14 22.5 2.50 3.80
SSP 141220P00025000 P 12/20/14 25.0 3.30 8.00
SSP 141220P00030000 P 12/20/14 30.0 8.40 12.70
SSP 150320C00012500 C 03/20/15 12.5 4.90 9.50
SSP 150320C00015000 C 03/20/15 15.0 2.50 7.00
SSP 150320C00017500 C 03/20/15 17.5 1.30 5.00
SSP 150320C00020000 C 03/20/15 20.0 0.95 1.95
SSP 150320C00022500 C 03/20/15 22.5 0.25 0.85
SSP 150320C00025000 C 03/20/15 25.0 0.00 0.50
SSP 150320C00030000 C 03/20/15 30.0 0.00 0.50
SSP 150320P00012500 P 03/20/15 12.5 0.00 0.50
SSP 150320P00015000 P 03/20/15 15.0 0.05 0.55
SSP 150320P00017500 P 03/20/15 17.5 0.50 1.25
SSP 150320P00020000 P 03/20/15 20.0 1.45 2.40
SSP 150320P00022500 P 03/20/15 22.5 2.20 6.00
SSP 150320P00025000 P 03/20/15 25.0 3.10 7.90
SSP 150320P00030000 P 03/20/15 30.0 8.30 12.80
SSP 150619C00002500 C 06/19/15 2.5 14.80 19.00
SSP 150619C00005000 C 06/19/15 5.0 12.20 16.80
SSP 150619C00007500 C 06/19/15 7.5 9.70 14.30
SSP 150619C00010000 C 06/19/15 10.0 7.30 12.00
SSP 150619C00012500 C 06/19/15 12.5 5.00 9.80
SSP 150619C00015000 C 06/19/15 15.0 2.70 7.40
SSP 150619C00017500 C 06/19/15 17.5 2.85 5.10
SSP 150619C00020000 C 06/19/15 20.0 1.25 2.60
SSP 150619C00022500 C 06/19/15 22.5 0.70 1.45
SSP 150619C00025000 C 06/19/15 25.0 0.20 0.90
SSP 150619C00030000 C 06/19/15 30.0 0.00 0.50
SSP 150619P00002500 P 06/19/15 2.5 0.00 0.50
SSP 150619P00005000 P 06/19/15 5.0 0.00 0.50
SSP 150619P00007500 P 06/19/15 7.5 0.00 0.50
SSP 150619P00010000 P 06/19/15 10.0 0.00 0.50
SSP 150619P00012500 P 06/19/15 12.5 0.05 0.65
SSP 150619P00015000 P 06/19/15 15.0 0.50 1.05
SSP 150619P00017500 P 06/19/15 17.5 0.90 1.65
SSP 150619P00020000 P 06/19/15 20.0 2.00 3.10
SSP 150619P00022500 P 06/19/15 22.5 3.60 5.50
SSP 150619P00025000 P 06/19/15 25.0 3.90 8.40
SSP 150619P00030000 P 06/19/15 30.0 8.00 12.90

OPRA data is delayed 15 minutes.