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 Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SSP 150320C00012500 C 03/20/15 12.5 8.30 12.90
SSP 150320C00015000 C 03/20/15 15.0 5.70 10.50
SSP 150320C00017500 C 03/20/15 17.5 3.30 7.30
SSP 150320C00020000 C 03/20/15 20.0 0.80 5.50
SSP 150320C00022500 C 03/20/15 22.5 1.15 1.55
SSP 150320C00025000 C 03/20/15 25.0 0.25 0.45
SSP 150320C00030000 C 03/20/15 30.0 0.00 4.90
SSP 150320P00012500 P 03/20/15 12.5 0.00 0.50
SSP 150320P00015000 P 03/20/15 15.0 0.00 4.90
SSP 150320P00017500 P 03/20/15 17.5 0.00 4.80
SSP 150320P00020000 P 03/20/15 20.0 0.10 0.55
SSP 150320P00022500 P 03/20/15 22.5 0.60 0.75
SSP 150320P00025000 P 03/20/15 25.0 0.00 2.80
SSP 150320P00030000 P 03/20/15 30.0 4.70 9.30
SSP 150417C00012500 C 04/17/15 12.5 8.20 13.00
SSP 150417C00015000 C 04/17/15 15.0 5.80 10.50
SSP 150417C00017500 C 04/17/15 17.5 3.30 8.00
SSP 150417C00020000 C 04/17/15 20.0 3.00 5.70
SSP 150417C00022500 C 04/17/15 22.5 1.45 1.90
SSP 150417C00025000 C 04/17/15 25.0 0.45 0.85
SSP 150417C00030000 C 04/17/15 30.0 0.00 0.50
SSP 150417P00012500 P 04/17/15 12.5 0.00 0.50
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 0.25 0.55
SSP 150417P00022500 P 04/17/15 22.5 0.90 1.30
SSP 150417P00025000 P 04/17/15 25.0 1.60 2.75
SSP 150417P00030000 P 04/17/15 30.0 4.60 9.30
SSP 150619C00002500 C 06/19/15 2.5 18.30 22.80
SSP 150619C00005000 C 06/19/15 5.0 15.80 20.30
SSP 150619C00007500 C 06/19/15 7.5 13.40 18.00
SSP 150619C00010000 C 06/19/15 10.0 10.80 15.50
SSP 150619C00012500 C 06/19/15 12.5 8.40 13.00
SSP 150619C00015000 C 06/19/15 15.0 6.00 10.60
SSP 150619C00017500 C 06/19/15 17.5 3.50 8.30
SSP 150619C00020000 C 06/19/15 20.0 1.80 4.20
SSP 150619C00022500 C 06/19/15 22.5 2.05 2.45
SSP 150619C00025000 C 06/19/15 25.0 1.00 1.30
SSP 150619C00030000 C 06/19/15 30.0 0.00 4.90
SSP 150619P00002500 P 06/19/15 2.5 0.00 0.50
SSP 150619P00005000 P 06/19/15 5.0 0.00 4.90
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 4.80
SSP 150619P00015000 P 06/19/15 15.0 0.00 4.90
SSP 150619P00017500 P 06/19/15 17.5 0.00 4.90
SSP 150619P00020000 P 06/19/15 20.0 0.65 0.95
SSP 150619P00022500 P 06/19/15 22.5 1.45 1.75
SSP 150619P00025000 P 06/19/15 25.0 2.85 3.30
SSP 150619P00030000 P 06/19/15 30.0 4.60 9.40
SSP 150918C00002500 C 09/18/15 2.5 18.40 22.90
SSP 150918C00005000 C 09/18/15 5.0 15.80 20.50
SSP 150918C00007500 C 09/18/15 7.5 13.30 18.00
SSP 150918C00010000 C 09/18/15 10.0 10.80 15.50
SSP 150918C00012500 C 09/18/15 12.5 8.60 13.10
SSP 150918C00015000 C 09/18/15 15.0 6.20 10.80
SSP 150918C00017500 C 09/18/15 17.5 3.70 8.50
SSP 150918C00020000 C 09/18/15 20.0 2.45 6.30
SSP 150918C00022500 C 09/18/15 22.5 2.50 3.30
SSP 150918C00025000 C 09/18/15 25.0 1.40 2.25
SSP 150918C00030000 C 09/18/15 30.0 0.40 3.40
SSP 150918P00002500 P 09/18/15 2.5 0.00 4.90
SSP 150918P00005000 P 09/18/15 5.0 0.00 4.90
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 4.80
SSP 150918P00015000 P 09/18/15 15.0 0.00 4.90
SSP 150918P00017500 P 09/18/15 17.5 0.00 3.20
SSP 150918P00020000 P 09/18/15 20.0 0.95 1.60
SSP 150918P00022500 P 09/18/15 22.5 1.90 2.60
SSP 150918P00025000 P 09/18/15 25.0 3.30 4.10
SSP 150918P00030000 P 09/18/15 30.0 5.20 9.60

OPRA data is delayed 15 minutes.