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 Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SSP 160520C00002500 C 05/20/16 2.5 12.40 13.20
SSP 160520C00005000 C 05/20/16 5.0 9.80 10.70
SSP 160520C00007500 C 05/20/16 7.5 7.40 8.20
SSP 160520C00010000 C 05/20/16 10.0 4.90 5.80
SSP 160520C00012500 C 05/20/16 12.5 2.50 3.30
SSP 160520C00015000 C 05/20/16 15.0 0.85 1.45
SSP 160520C00017500 C 05/20/16 17.5 0.00 0.30
SSP 160520C00020000 C 05/20/16 20.0 0.00 0.50
SSP 160520C00022500 C 05/20/16 22.5 0.00 0.45
SSP 160520C00025000 C 05/20/16 25.0 0.00 0.45
SSP 160520C00030000 C 05/20/16 30.0 0.00 0.20
SSP 160520P00002500 P 05/20/16 2.5 0.00 0.45
SSP 160520P00005000 P 05/20/16 5.0 0.00 0.50
SSP 160520P00007500 P 05/20/16 7.5 0.00 0.50
SSP 160520P00010000 P 05/20/16 10.0 0.00 0.25
SSP 160520P00012500 P 05/20/16 12.5 0.00 0.35
SSP 160520P00015000 P 05/20/16 15.0 0.35 0.90
SSP 160520P00017500 P 05/20/16 17.5 1.95 2.75
SSP 160520P00020000 P 05/20/16 20.0 4.30 5.10
SSP 160520P00022500 P 05/20/16 22.5 6.80 7.70
SSP 160520P00025000 P 05/20/16 25.0 9.30 10.10
SSP 160520P00030000 P 05/20/16 30.0 14.20 15.10
SSP 160617C00010000 C 06/17/16 10.0 4.90 5.80
SSP 160617C00012500 C 06/17/16 12.5 2.65 3.50
SSP 160617C00015000 C 06/17/16 15.0 1.10 1.60
SSP 160617C00017500 C 06/17/16 17.5 0.15 0.55
SSP 160617C00020000 C 06/17/16 20.0 0.00 0.25
SSP 160617C00022500 C 06/17/16 22.5 0.00 0.45
SSP 160617C00025000 C 06/17/16 25.0 0.00 0.45
SSP 160617C00030000 C 06/17/16 30.0 0.00 0.20
SSP 160617P00010000 P 06/17/16 10.0 0.00 0.30
SSP 160617P00012500 P 06/17/16 12.5 0.10 0.45
SSP 160617P00015000 P 06/17/16 15.0 0.70 1.20
SSP 160617P00017500 P 06/17/16 17.5 2.30 3.00
SSP 160617P00020000 P 06/17/16 20.0 4.30 5.20
SSP 160617P00022500 P 06/17/16 22.5 6.70 7.70
SSP 160617P00025000 P 06/17/16 25.0 9.20 10.20
SSP 160617P00030000 P 06/17/16 30.0 14.30 15.20
SSP 160916C00002500 C 09/16/16 2.5 12.30 13.40
SSP 160916C00005000 C 09/16/16 5.0 9.70 10.90
SSP 160916C00007500 C 09/16/16 7.5 7.20 8.50
SSP 160916C00010000 C 09/16/16 10.0 5.00 6.20
SSP 160916C00012500 C 09/16/16 12.5 2.95 4.20
SSP 160916C00015000 C 09/16/16 15.0 1.75 2.30
SSP 160916C00017500 C 09/16/16 17.5 0.70 1.60
SSP 160916C00020000 C 09/16/16 20.0 0.20 0.65
SSP 160916C00022500 C 09/16/16 22.5 0.00 0.80
SSP 160916C00025000 C 09/16/16 25.0 0.00 0.40
SSP 160916C00030000 C 09/16/16 30.0 0.00 0.60
SSP 160916P00002500 P 09/16/16 2.5 0.00 0.65
SSP 160916P00005000 P 09/16/16 5.0 0.00 0.70
SSP 160916P00007500 P 09/16/16 7.5 0.00 0.45
SSP 160916P00010000 P 09/16/16 10.0 0.15 0.60
SSP 160916P00012500 P 09/16/16 12.5 0.50 0.95
SSP 160916P00015000 P 09/16/16 15.0 1.30 1.90
SSP 160916P00017500 P 09/16/16 17.5 2.65 3.40
SSP 160916P00020000 P 09/16/16 20.0 4.60 5.60
SSP 160916P00022500 P 09/16/16 22.5 6.70 7.90
SSP 160916P00025000 P 09/16/16 25.0 9.10 10.30
SSP 160916P00030000 P 09/16/16 30.0 14.10 15.30
SSP 161216C00002500 C 12/16/16 2.5 12.20 13.50
SSP 161216C00005000 C 12/16/16 5.0 9.80 10.90
SSP 161216C00007500 C 12/16/16 7.5 7.20 8.80
SSP 161216C00010000 C 12/16/16 10.0 5.00 6.60
SSP 161216C00012500 C 12/16/16 12.5 3.30 4.50
SSP 161216C00015000 C 12/16/16 15.0 2.25 2.95
SSP 161216C00017500 C 12/16/16 17.5 1.10 1.85
SSP 161216C00020000 C 12/16/16 20.0 0.55 1.05
SSP 161216C00022500 C 12/16/16 22.5 0.15 0.65
SSP 161216C00025000 C 12/16/16 25.0 0.05 0.50
SSP 161216C00030000 C 12/16/16 30.0 0.00 0.40
SSP 161216P00002500 P 12/16/16 2.5 0.00 0.45
SSP 161216P00005000 P 12/16/16 5.0 0.00 0.45
SSP 161216P00007500 P 12/16/16 7.5 0.05 0.50
SSP 161216P00010000 P 12/16/16 10.0 0.30 0.75
SSP 161216P00012500 P 12/16/16 12.5 0.85 1.35
SSP 161216P00015000 P 12/16/16 15.0 1.80 2.40
SSP 161216P00017500 P 12/16/16 17.5 3.10 3.90
SSP 161216P00020000 P 12/16/16 20.0 4.70 6.20
SSP 161216P00022500 P 12/16/16 22.5 7.00 8.10
SSP 161216P00025000 P 12/16/16 25.0 9.10 10.60
SSP 161216P00030000 P 12/16/16 30.0 14.00 15.40

OPRA data is delayed 15 minutes.