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 (2017-05-05)Premium Content

Ew Scripps (SSP)
As of May 25 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SSP 170616C00002500 C 06/16/17 2.5 14.80 15.30
SSP 170616C00005000 C 06/16/17 5.0 12.20 12.80
SSP 170616C00007500 C 06/16/17 7.5 9.80 10.40
SSP 170616C00010000 C 06/16/17 10.0 7.30 8.00
SSP 170616C00012500 C 06/16/17 12.5 4.80 5.40
SSP 170616C00015000 C 06/16/17 15.0 2.40 2.95
SSP 170616C00017500 C 06/16/17 17.5 0.50 0.60
SSP 170616C00020000 C 06/16/17 20.0 0.00 0.10
SSP 170616C00022500 C 06/16/17 22.5 0.00 0.05
SSP 170616C00025000 C 06/16/17 25.0 0.00 0.05
SSP 170616P00002500 P 06/16/17 2.5 0.00 0.05
SSP 170616P00005000 P 06/16/17 5.0 0.00 0.05
SSP 170616P00007500 P 06/16/17 7.5 0.00 0.05
SSP 170616P00010000 P 06/16/17 10.0 0.00 0.05
SSP 170616P00012500 P 06/16/17 12.5 0.00 0.05
SSP 170616P00015000 P 06/16/17 15.0 0.00 0.10
SSP 170616P00017500 P 06/16/17 17.5 0.45 0.65
SSP 170616P00020000 P 06/16/17 20.0 2.25 2.65
SSP 170616P00022500 P 06/16/17 22.5 4.70 5.20
SSP 170616P00025000 P 06/16/17 25.0 7.20 7.70
SSP 170721C00002500 C 07/21/17 2.5 14.80 15.40
SSP 170721C00005000 C 07/21/17 5.0 12.30 13.00
SSP 170721C00007500 C 07/21/17 7.5 9.80 10.40
SSP 170721C00010000 C 07/21/17 10.0 7.30 7.90
SSP 170721C00012500 C 07/21/17 12.5 4.90 5.50
SSP 170721C00015000 C 07/21/17 15.0 2.60 3.10
SSP 170721C00017500 C 07/21/17 17.5 0.85 1.00
SSP 170721C00020000 C 07/21/17 20.0 0.15 0.30
SSP 170721C00022500 C 07/21/17 22.5 0.00 0.10
SSP 170721C00025000 C 07/21/17 25.0 0.00 0.30
SSP 170721C00030000 C 07/21/17 30.0 0.00 0.05
SSP 170721C00035000 C 07/21/17 35.0 0.00 0.05
SSP 170721P00002500 P 07/21/17 2.5 0.00 0.05
SSP 170721P00005000 P 07/21/17 5.0 0.00 0.05
SSP 170721P00007500 P 07/21/17 7.5 0.00 0.05
SSP 170721P00010000 P 07/21/17 10.0 0.00 0.05
SSP 170721P00012500 P 07/21/17 12.5 0.00 0.05
SSP 170721P00015000 P 07/21/17 15.0 0.15 0.30
SSP 170721P00017500 P 07/21/17 17.5 0.85 1.00
SSP 170721P00020000 P 07/21/17 20.0 2.50 2.75
SSP 170721P00022500 P 07/21/17 22.5 4.60 5.20
SSP 170721P00025000 P 07/21/17 25.0 7.20 7.70
SSP 170721P00030000 P 07/21/17 30.0 12.10 12.70
SSP 170721P00035000 P 07/21/17 35.0 17.10 17.70
SSP 170915C00002500 C 09/15/17 2.5 14.80 15.40
SSP 170915C00005000 C 09/15/17 5.0 12.30 12.90
SSP 170915C00007500 C 09/15/17 7.5 9.80 10.30
SSP 170915C00010000 C 09/15/17 10.0 7.40 7.90
SSP 170915C00012500 C 09/15/17 12.5 5.00 5.60
SSP 170915C00015000 C 09/15/17 15.0 2.90 3.40
SSP 170915C00017500 C 09/15/17 17.5 1.35 1.50
SSP 170915C00020000 C 09/15/17 20.0 0.50 0.65
SSP 170915C00022500 C 09/15/17 22.5 0.10 0.25
SSP 170915C00025000 C 09/15/17 25.0 0.00 0.15
SSP 170915C00030000 C 09/15/17 30.0 0.00 0.05
SSP 170915C00035000 C 09/15/17 35.0 0.00 0.05
SSP 170915P00002500 P 09/15/17 2.5 0.00 0.05
SSP 170915P00005000 P 09/15/17 5.0 0.00 0.10
SSP 170915P00007500 P 09/15/17 7.5 0.00 0.10
SSP 170915P00010000 P 09/15/17 10.0 0.00 0.15
SSP 170915P00012500 P 09/15/17 12.5 0.10 0.25
SSP 170915P00015000 P 09/15/17 15.0 0.45 0.60
SSP 170915P00017500 P 09/15/17 17.5 1.30 1.50
SSP 170915P00020000 P 09/15/17 20.0 2.90 3.10
SSP 170915P00022500 P 09/15/17 22.5 4.80 5.30
SSP 170915P00025000 P 09/15/17 25.0 7.20 7.70
SSP 170915P00030000 P 09/15/17 30.0 12.10 12.70
SSP 170915P00035000 P 09/15/17 35.0 17.10 17.70
SSP 171215C00012500 C 12/15/17 12.5 5.20 5.80
SSP 171215C00015000 C 12/15/17 15.0 3.30 3.90
SSP 171215C00017500 C 12/15/17 17.5 1.90 2.10
SSP 171215C00020000 C 12/15/17 20.0 0.90 1.10
SSP 171215C00022500 C 12/15/17 22.5 0.40 0.55
SSP 171215C00025000 C 12/15/17 25.0 0.15 0.30
SSP 171215C00030000 C 12/15/17 30.0 0.00 0.10
SSP 171215P00012500 P 12/15/17 12.5 0.30 0.45
SSP 171215P00015000 P 12/15/17 15.0 0.80 1.10
SSP 171215P00017500 P 12/15/17 17.5 1.75 1.95
SSP 171215P00020000 P 12/15/17 20.0 3.20 3.50
SSP 171215P00022500 P 12/15/17 22.5 5.10 5.70
SSP 171215P00025000 P 12/15/17 25.0 7.40 7.90
SSP 171215P00030000 P 12/15/17 30.0 12.10 12.70

OPRA data is delayed 15 minutes.