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 (2016-05-06)Premium Content

Ew Scripps (SSP)
As of Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SSP 160819C00002500 C 08/19/16 2.5 14.60 15.70
SSP 160819C00005000 C 08/19/16 5.0 12.10 13.20
SSP 160819C00007500 C 08/19/16 7.5 9.60 10.40
SSP 160819C00010000 C 08/19/16 10.0 7.10 8.00
SSP 160819C00012500 C 08/19/16 12.5 4.60 5.40
SSP 160819C00015000 C 08/19/16 15.0 2.50 2.95
SSP 160819C00017500 C 08/19/16 17.5 0.55 1.00
SSP 160819C00020000 C 08/19/16 20.0 0.00 0.30
SSP 160819C00022500 C 08/19/16 22.5 0.00 0.20
SSP 160819C00025000 C 08/19/16 25.0 0.00 0.20
SSP 160819C00030000 C 08/19/16 30.0 0.00 0.20
SSP 160819C00035000 C 08/19/16 35.0 0.00 0.20
SSP 160819P00002500 P 08/19/16 2.5 0.00 0.20
SSP 160819P00005000 P 08/19/16 5.0 0.00 0.20
SSP 160819P00007500 P 08/19/16 7.5 0.00 0.20
SSP 160819P00010000 P 08/19/16 10.0 0.00 0.20
SSP 160819P00012500 P 08/19/16 12.5 0.00 0.25
SSP 160819P00015000 P 08/19/16 15.0 0.00 0.35
SSP 160819P00017500 P 08/19/16 17.5 0.60 0.95
SSP 160819P00020000 P 08/19/16 20.0 2.15 2.90
SSP 160819P00022500 P 08/19/16 22.5 4.30 5.30
SSP 160819P00025000 P 08/19/16 25.0 7.10 7.90
SSP 160819P00030000 P 08/19/16 30.0 12.10 12.90
SSP 160819P00035000 P 08/19/16 35.0 17.10 17.90
SSP 160916C00002500 C 09/16/16 2.5 14.60 15.50
SSP 160916C00005000 C 09/16/16 5.0 12.10 13.30
SSP 160916C00007500 C 09/16/16 7.5 9.60 10.50
SSP 160916C00010000 C 09/16/16 10.0 7.10 8.30
SSP 160916C00012500 C 09/16/16 12.5 4.80 5.80
SSP 160916C00015000 C 09/16/16 15.0 2.70 3.20
SSP 160916C00017500 C 09/16/16 17.5 1.00 1.35
SSP 160916C00020000 C 09/16/16 20.0 0.15 0.40
SSP 160916C00022500 C 09/16/16 22.5 0.00 0.25
SSP 160916C00025000 C 09/16/16 25.0 0.00 0.20
SSP 160916C00030000 C 09/16/16 30.0 0.00 0.20
SSP 160916P00002500 P 09/16/16 2.5 0.00 0.20
SSP 160916P00005000 P 09/16/16 5.0 0.00 0.20
SSP 160916P00007500 P 09/16/16 7.5 0.00 0.20
SSP 160916P00010000 P 09/16/16 10.0 0.00 0.25
SSP 160916P00012500 P 09/16/16 12.5 0.00 0.25
SSP 160916P00015000 P 09/16/16 15.0 0.20 0.40
SSP 160916P00017500 P 09/16/16 17.5 0.85 1.15
SSP 160916P00020000 P 09/16/16 20.0 2.45 2.85
SSP 160916P00022500 P 09/16/16 22.5 4.50 5.30
SSP 160916P00025000 P 09/16/16 25.0 7.00 7.80
SSP 160916P00030000 P 09/16/16 30.0 12.00 12.80
SSP 161216C00002500 C 12/16/16 2.5 14.50 15.60
SSP 161216C00005000 C 12/16/16 5.0 12.00 13.20
SSP 161216C00007500 C 12/16/16 7.5 9.50 10.50
SSP 161216C00010000 C 12/16/16 10.0 7.30 8.40
SSP 161216C00012500 C 12/16/16 12.5 5.00 5.70
SSP 161216C00015000 C 12/16/16 15.0 2.95 3.70
SSP 161216C00017500 C 12/16/16 17.5 1.50 2.05
SSP 161216C00020000 C 12/16/16 20.0 0.50 1.05
SSP 161216C00022500 C 12/16/16 22.5 0.05 0.50
SSP 161216C00025000 C 12/16/16 25.0 0.00 0.40
SSP 161216C00030000 C 12/16/16 30.0 0.00 0.30
SSP 161216P00002500 P 12/16/16 2.5 0.00 0.30
SSP 161216P00005000 P 12/16/16 5.0 0.00 0.35
SSP 161216P00007500 P 12/16/16 7.5 0.00 0.35
SSP 161216P00010000 P 12/16/16 10.0 0.00 0.45
SSP 161216P00012500 P 12/16/16 12.5 0.15 0.60
SSP 161216P00015000 P 12/16/16 15.0 0.55 1.05
SSP 161216P00017500 P 12/16/16 17.5 1.45 1.95
SSP 161216P00020000 P 12/16/16 20.0 3.00 3.60
SSP 161216P00022500 P 12/16/16 22.5 5.00 5.60
SSP 161216P00025000 P 12/16/16 25.0 6.80 7.90
SSP 161216P00030000 P 12/16/16 30.0 12.10 12.80
SSP 170317C00002500 C 03/17/17 2.5 14.50 15.60
SSP 170317C00005000 C 03/17/17 5.0 12.20 13.40
SSP 170317C00007500 C 03/17/17 7.5 9.80 10.90
SSP 170317C00010000 C 03/17/17 10.0 7.30 8.30
SSP 170317C00012500 C 03/17/17 12.5 5.10 6.00
SSP 170317C00015000 C 03/17/17 15.0 3.30 4.10
SSP 170317C00017500 C 03/17/17 17.5 2.00 2.65
SSP 170317C00020000 C 03/17/17 20.0 0.95 1.50
SSP 170317C00022500 C 03/17/17 22.5 0.35 0.85
SSP 170317C00025000 C 03/17/17 25.0 0.05 0.50
SSP 170317C00030000 C 03/17/17 30.0 0.00 0.40
SSP 170317C00035000 C 03/17/17 35.0 0.00 0.35
SSP 170317P00002500 P 03/17/17 2.5 0.00 0.40
SSP 170317P00005000 P 03/17/17 5.0 0.00 0.75
SSP 170317P00007500 P 03/17/17 7.5 0.00 0.45
SSP 170317P00010000 P 03/17/17 10.0 0.05 0.55
SSP 170317P00012500 P 03/17/17 12.5 0.35 0.80
SSP 170317P00015000 P 03/17/17 15.0 0.95 1.45
SSP 170317P00017500 P 03/17/17 17.5 1.95 2.45
SSP 170317P00020000 P 03/17/17 20.0 3.30 4.00
SSP 170317P00022500 P 03/17/17 22.5 5.10 6.00
SSP 170317P00025000 P 03/17/17 25.0 7.40 8.10
SSP 170317P00030000 P 03/17/17 30.0 12.10 13.30
SSP 170317P00035000 P 03/17/17 35.0 16.90 18.00

OPRA data is delayed 15 minutes.