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 (2015-02-06)Premium Content

Ew Scripps (SSP)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SSP 150417C00012500 C 04/17/15 12.5 11.80 16.10
SSP 150417C00015000 C 04/17/15 15.0 9.90 14.20
SSP 150417C00017500 C 04/17/15 17.5 6.90 11.80
SSP 150417C00020000 C 04/17/15 20.0 6.70 8.20
SSP 150417C00022500 C 04/17/15 22.5 2.00 6.40
SSP 150417C00025000 C 04/17/15 25.0 1.80 2.70
SSP 150417C00030000 C 04/17/15 30.0 0.00 0.50
SSP 150417P00012500 P 04/17/15 12.5 0.00 4.90
SSP 150417P00015000 P 04/17/15 15.0 0.00 4.90
SSP 150417P00017500 P 04/17/15 17.5 0.00 4.90
SSP 150417P00020000 P 04/17/15 20.0 0.00 4.50
SSP 150417P00022500 P 04/17/15 22.5 0.00 2.55
SSP 150417P00025000 P 04/17/15 25.0 0.15 0.45
SSP 150417P00030000 P 04/17/15 30.0 1.20 5.70
SSP 150515C00015000 C 05/15/15 15.0 9.50 13.80
SSP 150515C00017500 C 05/15/15 17.5 7.00 11.70
SSP 150515C00020000 C 05/15/15 20.0 4.50 9.20
SSP 150515C00022500 C 05/15/15 22.5 2.30 6.80
SSP 150515C00025000 C 05/15/15 25.0 2.05 3.40
SSP 150515C00030000 C 05/15/15 30.0 0.25 0.80
SSP 150515C00035000 C 05/15/15 35.0 0.00 4.80
SSP 150515C00040000 C 05/15/15 40.0 0.00 4.90
SSP 150515P00015000 P 05/15/15 15.0 0.00 4.90
SSP 150515P00017500 P 05/15/15 17.5 0.00 4.80
SSP 150515P00020000 P 05/15/15 20.0 0.00 4.50
SSP 150515P00022500 P 05/15/15 22.5 0.00 4.90
SSP 150515P00025000 P 05/15/15 25.0 0.55 0.95
SSP 150515P00030000 P 05/15/15 30.0 1.40 5.80
SSP 150515P00035000 P 05/15/15 35.0 6.00 10.50
SSP 150515P00040000 P 05/15/15 40.0 11.20 15.70
SSP 150619C00002500 C 06/19/15 2.5 21.80 26.10
SSP 150619C00005000 C 06/19/15 5.0 19.90 24.30
SSP 150619C00007500 C 06/19/15 7.5 17.30 21.70
SSP 150619C00010000 C 06/19/15 10.0 14.90 19.30
SSP 150619C00012500 C 06/19/15 12.5 12.40 16.80
SSP 150619C00015000 C 06/19/15 15.0 9.50 14.40
SSP 150619C00017500 C 06/19/15 17.5 7.00 11.90
SSP 150619C00020000 C 06/19/15 20.0 5.10 8.00
SSP 150619C00022500 C 06/19/15 22.5 3.00 6.30
SSP 150619C00025000 C 06/19/15 25.0 2.30 3.30
SSP 150619C00030000 C 06/19/15 30.0 0.55 1.00
SSP 150619P00002500 P 06/19/15 2.5 0.00 4.90
SSP 150619P00005000 P 06/19/15 5.0 0.00 4.50
SSP 150619P00007500 P 06/19/15 7.5 0.00 4.90
SSP 150619P00010000 P 06/19/15 10.0 0.00 4.90
SSP 150619P00012500 P 06/19/15 12.5 0.00 4.90
SSP 150619P00015000 P 06/19/15 15.0 0.00 4.90
SSP 150619P00017500 P 06/19/15 17.5 0.00 0.85
SSP 150619P00020000 P 06/19/15 20.0 0.00 4.50
SSP 150619P00022500 P 06/19/15 22.5 0.25 3.10
SSP 150619P00025000 P 06/19/15 25.0 0.85 1.25
SSP 150619P00030000 P 06/19/15 30.0 3.30 6.30
SSP 150918C00002500 C 09/18/15 2.5 21.80 26.10
SSP 150918C00005000 C 09/18/15 5.0 19.80 24.30
SSP 150918C00007500 C 09/18/15 7.5 17.40 21.70
SSP 150918C00010000 C 09/18/15 10.0 14.50 19.40
SSP 150918C00012500 C 09/18/15 12.5 12.10 16.40
SSP 150918C00015000 C 09/18/15 15.0 9.60 14.50
SSP 150918C00017500 C 09/18/15 17.5 7.10 12.00
SSP 150918C00020000 C 09/18/15 20.0 4.90 9.40
SSP 150918C00022500 C 09/18/15 22.5 3.00 7.10
SSP 150918C00025000 C 09/18/15 25.0 3.40 4.10
SSP 150918C00030000 C 09/18/15 30.0 1.20 1.80
SSP 150918P00002500 P 09/18/15 2.5 0.00 4.90
SSP 150918P00005000 P 09/18/15 5.0 0.00 4.50
SSP 150918P00007500 P 09/18/15 7.5 0.00 4.90
SSP 150918P00010000 P 09/18/15 10.0 0.00 4.90
SSP 150918P00012500 P 09/18/15 12.5 0.00 4.90
SSP 150918P00015000 P 09/18/15 15.0 0.00 4.80
SSP 150918P00017500 P 09/18/15 17.5 0.00 4.50
SSP 150918P00020000 P 09/18/15 20.0 0.00 4.00
SSP 150918P00022500 P 09/18/15 22.5 0.40 1.35
SSP 150918P00025000 P 09/18/15 25.0 1.40 2.20
SSP 150918P00030000 P 09/18/15 30.0 3.70 5.00

OPRA data is delayed 15 minutes.