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 (2016-05-06)Premium Content

Ew Scripps (SSP)
As of Jun 29 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SSP 160715C00002500 C 07/15/16 2.5 12.90 13.90
SSP 160715C00005000 C 07/15/16 5.0 10.40 11.50
SSP 160715C00007500 C 07/15/16 7.5 7.90 9.10
SSP 160715C00010000 C 07/15/16 10.0 5.40 6.40
SSP 160715C00012500 C 07/15/16 12.5 2.95 3.90
SSP 160715C00015000 C 07/15/16 15.0 0.90 1.45
SSP 160715C00017500 C 07/15/16 17.5 0.00 0.35
SSP 160715C00020000 C 07/15/16 20.0 0.00 0.30
SSP 160715C00022500 C 07/15/16 22.5 0.00 0.25
SSP 160715C00025000 C 07/15/16 25.0 0.00 0.25
SSP 160715C00030000 C 07/15/16 30.0 0.00 0.25
SSP 160715P00002500 P 07/15/16 2.5 0.00 0.25
SSP 160715P00005000 P 07/15/16 5.0 0.00 0.25
SSP 160715P00007500 P 07/15/16 7.5 0.00 0.25
SSP 160715P00010000 P 07/15/16 10.0 0.00 0.25
SSP 160715P00012500 P 07/15/16 12.5 0.00 0.30
SSP 160715P00015000 P 07/15/16 15.0 0.00 0.50
SSP 160715P00017500 P 07/15/16 17.5 1.35 1.90
SSP 160715P00020000 P 07/15/16 20.0 3.60 4.60
SSP 160715P00022500 P 07/15/16 22.5 6.10 7.10
SSP 160715P00025000 P 07/15/16 25.0 8.50 9.60
SSP 160715P00030000 P 07/15/16 30.0 13.60 14.60
SSP 160819C00002500 C 08/19/16 2.5 12.90 13.90
SSP 160819C00005000 C 08/19/16 5.0 10.40 11.40
SSP 160819C00007500 C 08/19/16 7.5 7.90 8.90
SSP 160819C00010000 C 08/19/16 10.0 5.40 6.50
SSP 160819C00012500 C 08/19/16 12.5 3.10 4.10
SSP 160819C00015000 C 08/19/16 15.0 1.35 1.90
SSP 160819C00017500 C 08/19/16 17.5 0.15 0.65
SSP 160819C00020000 C 08/19/16 20.0 0.00 0.35
SSP 160819C00022500 C 08/19/16 22.5 0.00 0.30
SSP 160819C00025000 C 08/19/16 25.0 0.00 0.25
SSP 160819C00030000 C 08/19/16 30.0 0.00 0.25
SSP 160819C00035000 C 08/19/16 35.0 0.00 0.25
SSP 160819P00002500 P 08/19/16 2.5 0.00 0.25
SSP 160819P00005000 P 08/19/16 5.0 0.00 0.30
SSP 160819P00007500 P 08/19/16 7.5 0.00 0.30
SSP 160819P00010000 P 08/19/16 10.0 0.00 0.30
SSP 160819P00012500 P 08/19/16 12.5 0.00 0.45
SSP 160819P00015000 P 08/19/16 15.0 0.40 0.95
SSP 160819P00017500 P 08/19/16 17.5 1.70 2.30
SSP 160819P00020000 P 08/19/16 20.0 3.70 4.70
SSP 160819P00022500 P 08/19/16 22.5 6.10 7.10
SSP 160819P00025000 P 08/19/16 25.0 8.60 9.60
SSP 160819P00030000 P 08/19/16 30.0 13.60 14.60
SSP 160819P00035000 P 08/19/16 35.0 18.60 19.60
SSP 160916C00002500 C 09/16/16 2.5 12.90 13.90
SSP 160916C00005000 C 09/16/16 5.0 10.40 11.40
SSP 160916C00007500 C 09/16/16 7.5 7.90 8.90
SSP 160916C00010000 C 09/16/16 10.0 5.50 6.50
SSP 160916C00012500 C 09/16/16 12.5 3.20 4.20
SSP 160916C00015000 C 09/16/16 15.0 1.50 2.15
SSP 160916C00017500 C 09/16/16 17.5 0.35 0.80
SSP 160916C00020000 C 09/16/16 20.0 0.00 0.45
SSP 160916C00022500 C 09/16/16 22.5 0.00 0.25
SSP 160916C00025000 C 09/16/16 25.0 0.00 0.30
SSP 160916C00030000 C 09/16/16 30.0 0.00 0.25
SSP 160916P00002500 P 09/16/16 2.5 0.00 0.30
SSP 160916P00005000 P 09/16/16 5.0 0.00 0.30
SSP 160916P00007500 P 09/16/16 7.5 0.00 0.30
SSP 160916P00010000 P 09/16/16 10.0 0.00 0.35
SSP 160916P00012500 P 09/16/16 12.5 0.00 0.55
SSP 160916P00015000 P 09/16/16 15.0 0.55 1.00
SSP 160916P00017500 P 09/16/16 17.5 1.90 2.55
SSP 160916P00020000 P 09/16/16 20.0 3.70 4.80
SSP 160916P00022500 P 09/16/16 22.5 6.10 7.10
SSP 160916P00025000 P 09/16/16 25.0 8.60 9.60
SSP 160916P00030000 P 09/16/16 30.0 13.60 14.60
SSP 161216C00002500 C 12/16/16 2.5 12.90 13.90
SSP 161216C00005000 C 12/16/16 5.0 10.50 11.50
SSP 161216C00007500 C 12/16/16 7.5 8.00 9.40
SSP 161216C00010000 C 12/16/16 10.0 5.70 6.70
SSP 161216C00012500 C 12/16/16 12.5 3.60 4.60
SSP 161216C00015000 C 12/16/16 15.0 2.15 2.65
SSP 161216C00017500 C 12/16/16 17.5 0.70 1.70
SSP 161216C00020000 C 12/16/16 20.0 0.60 1.00
SSP 161216C00022500 C 12/16/16 22.5 0.00 0.55
SSP 161216C00025000 C 12/16/16 25.0 0.00 0.40
SSP 161216C00030000 C 12/16/16 30.0 0.00 0.35
SSP 161216P00002500 P 12/16/16 2.5 0.00 0.35
SSP 161216P00005000 P 12/16/16 5.0 0.00 0.40
SSP 161216P00007500 P 12/16/16 7.5 0.00 0.45
SSP 161216P00010000 P 12/16/16 10.0 0.05 0.60
SSP 161216P00012500 P 12/16/16 12.5 0.40 1.10
SSP 161216P00015000 P 12/16/16 15.0 1.15 1.85
SSP 161216P00017500 P 12/16/16 17.5 2.30 3.10
SSP 161216P00020000 P 12/16/16 20.0 4.10 5.10
SSP 161216P00022500 P 12/16/16 22.5 6.30 7.30
SSP 161216P00025000 P 12/16/16 25.0 8.60 9.70
SSP 161216P00030000 P 12/16/16 30.0 13.60 14.60

OPRA data is delayed 15 minutes.