Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-07)Premium Content

Ew Scripps (SSP)
As of Apr 24 2014 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SSP 140517C00002500 C 05/17/14 2.5 11.90 16.40
SSP 140517C00005000 C 05/17/14 5.0 9.40 13.90
SSP 140517C00007500 C 05/17/14 7.5 6.90 10.30
SSP 140517C00010000 C 05/17/14 10.0 4.40 8.90
SSP 140517C00012500 C 05/17/14 12.5 1.90 6.60
SSP 140517C00015000 C 05/17/14 15.0 1.50 2.40
SSP 140517C00017500 C 05/17/14 17.5 0.00 4.80
SSP 140517C00020000 C 05/17/14 20.0 0.00 0.25
SSP 140517C00022500 C 05/17/14 22.5 0.00 0.25
SSP 140517C00025000 C 05/17/14 25.0 0.00 0.25
SSP 140517C00030000 C 05/17/14 30.0 0.00 0.25
SSP 140517P00002500 P 05/17/14 2.5 0.00 0.25
SSP 140517P00005000 P 05/17/14 5.0 0.00 0.25
SSP 140517P00007500 P 05/17/14 7.5 0.00 0.25
SSP 140517P00010000 P 05/17/14 10.0 0.00 0.25
SSP 140517P00012500 P 05/17/14 12.5 0.00 0.25
SSP 140517P00015000 P 05/17/14 15.0 0.00 3.90
SSP 140517P00017500 P 05/17/14 17.5 0.00 3.30
SSP 140517P00020000 P 05/17/14 20.0 0.90 5.70
SSP 140517P00022500 P 05/17/14 22.5 5.10 6.40
SSP 140517P00025000 P 05/17/14 25.0 6.20 10.60
SSP 140517P00030000 P 05/17/14 30.0 11.20 15.60
SSP 140621C00005000 C 06/21/14 5.0 9.40 12.20
SSP 140621C00007500 C 06/21/14 7.5 7.10 11.40
SSP 140621C00010000 C 06/21/14 10.0 4.40 9.20
SSP 140621C00012500 C 06/21/14 12.5 3.30 6.60
SSP 140621C00015000 C 06/21/14 15.0 0.00 3.80
SSP 140621C00017500 C 06/21/14 17.5 0.55 0.85
SSP 140621C00020000 C 06/21/14 20.0 0.05 0.30
SSP 140621C00022500 C 06/21/14 22.5 0.00 0.25
SSP 140621C00025000 C 06/21/14 25.0 0.00 0.25
SSP 140621C00030000 C 06/21/14 30.0 0.00 0.25
SSP 140621C00035000 C 06/21/14 35.0 0.00 0.25
SSP 140621P00005000 P 06/21/14 5.0 0.00 0.25
SSP 140621P00007500 P 06/21/14 7.5 0.00 0.25
SSP 140621P00010000 P 06/21/14 10.0 0.00 0.25
SSP 140621P00012500 P 06/21/14 12.5 0.05 0.25
SSP 140621P00015000 P 06/21/14 15.0 0.30 0.45
SSP 140621P00017500 P 06/21/14 17.5 1.25 1.60
SSP 140621P00020000 P 06/21/14 20.0 1.00 4.00
SSP 140621P00022500 P 06/21/14 22.5 3.50 7.00
SSP 140621P00025000 P 06/21/14 25.0 6.10 10.60
SSP 140621P00030000 P 06/21/14 30.0 11.10 15.60
SSP 140621P00035000 P 06/21/14 35.0 16.10 20.60
SSP 140920C00005000 C 09/20/14 5.0 9.50 14.10
SSP 140920C00007500 C 09/20/14 7.5 7.00 11.70
SSP 140920C00010000 C 09/20/14 10.0 5.80 8.20
SSP 140920C00012500 C 09/20/14 12.5 4.20 5.40
SSP 140920C00015000 C 09/20/14 15.0 2.25 3.40
SSP 140920C00017500 C 09/20/14 17.5 1.10 1.40
SSP 140920C00020000 C 09/20/14 20.0 0.35 0.90
SSP 140920C00022500 C 09/20/14 22.5 0.10 0.35
SSP 140920C00025000 C 09/20/14 25.0 0.00 0.25
SSP 140920C00030000 C 09/20/14 30.0 0.00 0.25
SSP 140920C00035000 C 09/20/14 35.0 0.00 0.25
SSP 140920P00005000 P 09/20/14 5.0 0.00 0.25
SSP 140920P00007500 P 09/20/14 7.5 0.00 0.25
SSP 140920P00010000 P 09/20/14 10.0 0.00 0.25
SSP 140920P00012500 P 09/20/14 12.5 0.25 0.45
SSP 140920P00015000 P 09/20/14 15.0 0.75 1.05
SSP 140920P00017500 P 09/20/14 17.5 1.80 2.10
SSP 140920P00020000 P 09/20/14 20.0 3.30 4.20
SSP 140920P00022500 P 09/20/14 22.5 3.50 8.20
SSP 140920P00025000 P 09/20/14 25.0 6.00 10.60
SSP 140920P00030000 P 09/20/14 30.0 11.40 15.60
SSP 140920P00035000 P 09/20/14 35.0 16.00 20.60
SSP 141220C00002500 C 12/20/14 2.5 11.90 16.60
SSP 141220C00005000 C 12/20/14 5.0 9.50 14.10
SSP 141220C00007500 C 12/20/14 7.5 7.00 11.70
SSP 141220C00010000 C 12/20/14 10.0 4.90 9.40
SSP 141220C00012500 C 12/20/14 12.5 4.30 5.50
SSP 141220C00015000 C 12/20/14 15.0 2.50 3.80
SSP 141220C00017500 C 12/20/14 17.5 0.15 3.90
SSP 141220C00020000 C 12/20/14 20.0 0.45 1.45
SSP 141220C00022500 C 12/20/14 22.5 0.25 2.30
SSP 141220C00025000 C 12/20/14 25.0 0.05 3.70
SSP 141220C00030000 C 12/20/14 30.0 0.00 0.70
SSP 141220P00002500 P 12/20/14 2.5 0.00 1.95
SSP 141220P00005000 P 12/20/14 5.0 0.00 2.00
SSP 141220P00007500 P 12/20/14 7.5 0.00 2.70
SSP 141220P00010000 P 12/20/14 10.0 0.05 0.85
SSP 141220P00012500 P 12/20/14 12.5 0.35 1.15
SSP 141220P00015000 P 12/20/14 15.0 1.00 1.75
SSP 141220P00017500 P 12/20/14 17.5 2.00 3.30
SSP 141220P00020000 P 12/20/14 20.0 3.60 4.80
SSP 141220P00022500 P 12/20/14 22.5 3.70 8.30
SSP 141220P00025000 P 12/20/14 25.0 6.30 10.30
SSP 141220P00030000 P 12/20/14 30.0 10.90 15.60

OPRA data is delayed 15 minutes.