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 (2016-02-05)Premium Content

Ew Scripps (SSP)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SSP 160219C00002500 C 02/19/16 2.5 13.80 14.80
SSP 160219C00005000 C 02/19/16 5.0 11.30 12.40
SSP 160219C00007500 C 02/19/16 7.5 8.80 9.90
SSP 160219C00010000 C 02/19/16 10.0 6.30 7.10
SSP 160219C00012500 C 02/19/16 12.5 3.90 4.60
SSP 160219C00015000 C 02/19/16 15.0 1.45 2.10
SSP 160219C00017500 C 02/19/16 17.5 0.00 0.30
SSP 160219C00020000 C 02/19/16 20.0 0.00 0.25
SSP 160219C00022500 C 02/19/16 22.5 0.00 0.25
SSP 160219C00025000 C 02/19/16 25.0 0.00 0.25
SSP 160219C00030000 C 02/19/16 30.0 0.00 0.25
SSP 160219C00035000 C 02/19/16 35.0 0.00 0.25
SSP 160219P00002500 P 02/19/16 2.5 0.00 0.25
SSP 160219P00005000 P 02/19/16 5.0 0.00 0.25
SSP 160219P00007500 P 02/19/16 7.5 0.00 0.25
SSP 160219P00010000 P 02/19/16 10.0 0.00 0.25
SSP 160219P00012500 P 02/19/16 12.5 0.00 0.25
SSP 160219P00015000 P 02/19/16 15.0 0.00 0.25
SSP 160219P00017500 P 02/19/16 17.5 0.65 1.30
SSP 160219P00020000 P 02/19/16 20.0 2.90 3.70
SSP 160219P00022500 P 02/19/16 22.5 5.30 6.20
SSP 160219P00025000 P 02/19/16 25.0 7.90 8.60
SSP 160219P00030000 P 02/19/16 30.0 12.90 13.60
SSP 160219P00035000 P 02/19/16 35.0 17.90 18.60
SSP 160318C00012500 C 03/18/16 12.5 4.00 4.80
SSP 160318C00015000 C 03/18/16 15.0 1.85 2.45
SSP 160318C00017500 C 03/18/16 17.5 0.45 0.80
SSP 160318C00020000 C 03/18/16 20.0 0.00 0.35
SSP 160318C00022500 C 03/18/16 22.5 0.00 0.25
SSP 160318C00025000 C 03/18/16 25.0 0.00 0.25
SSP 160318C00030000 C 03/18/16 30.0 0.00 0.25
SSP 160318P00012500 P 03/18/16 12.5 0.00 0.35
SSP 160318P00015000 P 03/18/16 15.0 0.30 0.65
SSP 160318P00017500 P 03/18/16 17.5 1.10 1.65
SSP 160318P00020000 P 03/18/16 20.0 2.90 3.70
SSP 160318P00022500 P 03/18/16 22.5 5.40 6.10
SSP 160318P00025000 P 03/18/16 25.0 7.80 8.70
SSP 160318P00030000 P 03/18/16 30.0 12.90 13.70
SSP 160617C00010000 C 06/17/16 10.0 6.20 7.30
SSP 160617C00012500 C 06/17/16 12.5 4.20 5.00
SSP 160617C00015000 C 06/17/16 15.0 2.30 2.95
SSP 160617C00017500 C 06/17/16 17.5 0.70 1.55
SSP 160617C00020000 C 06/17/16 20.0 0.25 0.75
SSP 160617C00022500 C 06/17/16 22.5 0.00 0.40
SSP 160617C00025000 C 06/17/16 25.0 0.00 0.25
SSP 160617C00030000 C 06/17/16 30.0 0.00 0.30
SSP 160617P00010000 P 06/17/16 10.0 0.00 0.25
SSP 160617P00012500 P 06/17/16 12.5 0.20 0.65
SSP 160617P00015000 P 06/17/16 15.0 0.75 1.20
SSP 160617P00017500 P 06/17/16 17.5 1.80 2.45
SSP 160617P00020000 P 06/17/16 20.0 3.40 4.20
SSP 160617P00022500 P 06/17/16 22.5 5.50 6.30
SSP 160617P00025000 P 06/17/16 25.0 7.80 8.70
SSP 160617P00030000 P 06/17/16 30.0 12.90 13.70
SSP 160916C00002500 C 09/16/16 2.5 13.90 14.80
SSP 160916C00005000 C 09/16/16 5.0 11.40 12.30
SSP 160916C00007500 C 09/16/16 7.5 9.00 9.90
SSP 160916C00010000 C 09/16/16 10.0 6.60 7.50
SSP 160916C00012500 C 09/16/16 12.5 4.40 5.30
SSP 160916C00015000 C 09/16/16 15.0 2.60 3.50
SSP 160916C00017500 C 09/16/16 17.5 1.25 2.00
SSP 160916C00020000 C 09/16/16 20.0 0.65 1.15
SSP 160916C00022500 C 09/16/16 22.5 0.20 0.60
SSP 160916C00025000 C 09/16/16 25.0 0.00 0.50
SSP 160916C00030000 C 09/16/16 30.0 0.00 0.40
SSP 160916P00002500 P 09/16/16 2.5 0.00 0.45
SSP 160916P00005000 P 09/16/16 5.0 0.00 0.40
SSP 160916P00007500 P 09/16/16 7.5 0.00 0.55
SSP 160916P00010000 P 09/16/16 10.0 0.10 0.60
SSP 160916P00012500 P 09/16/16 12.5 0.45 0.90
SSP 160916P00015000 P 09/16/16 15.0 1.10 1.60
SSP 160916P00017500 P 09/16/16 17.5 2.10 2.90
SSP 160916P00020000 P 09/16/16 20.0 3.80 4.70
SSP 160916P00022500 P 09/16/16 22.5 5.80 6.70
SSP 160916P00025000 P 09/16/16 25.0 7.80 8.90
SSP 160916P00030000 P 09/16/16 30.0 12.90 13.70

OPRA data is delayed 15 minutes.