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 (2014-11-07)Premium Content

Ew Scripps (SSP)
As of Dec 19 2014 12:11PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SSP 141220C00002500 C 12/20/14 2.5 16.70 21.20
SSP 141220C00005000 C 12/20/14 5.0 14.20 18.90
SSP 141220C00007500 C 12/20/14 7.5 11.70 16.40
SSP 141220C00010000 C 12/20/14 10.0 9.20 13.90
SSP 141220C00012500 C 12/20/14 12.5 6.70 11.40
SSP 141220C00015000 C 12/20/14 15.0 4.10 9.00
SSP 141220C00017500 C 12/20/14 17.5 1.60 6.50
SSP 141220C00020000 C 12/20/14 20.0 0.00 4.90
SSP 141220C00022500 C 12/20/14 22.5 0.00 0.50
SSP 141220C00025000 C 12/20/14 25.0 0.00 4.90
SSP 141220C00030000 C 12/20/14 30.0 0.00 0.50
SSP 141220P00002500 P 12/20/14 2.5 0.00 0.50
SSP 141220P00005000 P 12/20/14 5.0 0.00 0.50
SSP 141220P00007500 P 12/20/14 7.5 0.00 4.90
SSP 141220P00010000 P 12/20/14 10.0 0.00 0.50
SSP 141220P00012500 P 12/20/14 12.5 0.00 0.50
SSP 141220P00015000 P 12/20/14 15.0 0.00 0.50
SSP 141220P00017500 P 12/20/14 17.5 0.00 0.50
SSP 141220P00020000 P 12/20/14 20.0 0.00 0.50
SSP 141220P00022500 P 12/20/14 22.5 0.00 4.90
SSP 141220P00025000 P 12/20/14 25.0 1.10 6.00
SSP 141220P00030000 P 12/20/14 30.0 6.40 10.70
SSP 150117C00002500 C 01/17/15 2.5 16.70 21.20
SSP 150117C00005000 C 01/17/15 5.0 14.20 18.90
SSP 150117C00007500 C 01/17/15 7.5 11.80 16.50
SSP 150117C00010000 C 01/17/15 10.0 9.10 14.00
SSP 150117C00012500 C 01/17/15 12.5 6.60 11.50
SSP 150117C00015000 C 01/17/15 15.0 4.10 9.00
SSP 150117C00017500 C 01/17/15 17.5 1.60 6.50
SSP 150117C00020000 C 01/17/15 20.0 0.00 3.80
SSP 150117C00022500 C 01/17/15 22.5 0.25 0.80
SSP 150117C00025000 C 01/17/15 25.0 0.00 0.50
SSP 150117C00030000 C 01/17/15 30.0 0.00 0.50
SSP 150117C00035000 C 01/17/15 35.0 0.00 0.50
SSP 150117P00002500 P 01/17/15 2.5 0.00 0.50
SSP 150117P00005000 P 01/17/15 5.0 0.00 0.50
SSP 150117P00007500 P 01/17/15 7.5 0.00 0.50
SSP 150117P00010000 P 01/17/15 10.0 0.00 0.50
SSP 150117P00012500 P 01/17/15 12.5 0.00 0.50
SSP 150117P00015000 P 01/17/15 15.0 0.00 0.50
SSP 150117P00017500 P 01/17/15 17.5 0.00 0.50
SSP 150117P00020000 P 01/17/15 20.0 0.00 0.65
SSP 150117P00022500 P 01/17/15 22.5 0.85 1.85
SSP 150117P00025000 P 01/17/15 25.0 1.10 6.00
SSP 150117P00030000 P 01/17/15 30.0 6.00 10.70
SSP 150117P00035000 P 01/17/15 35.0 11.40 15.90
SSP 150320C00012500 C 03/20/15 12.5 6.60 11.50
SSP 150320C00015000 C 03/20/15 15.0 4.50 9.00
SSP 150320C00017500 C 03/20/15 17.5 2.30 6.50
SSP 150320C00020000 C 03/20/15 20.0 2.25 3.20
SSP 150320C00022500 C 03/20/15 22.5 0.60 1.50
SSP 150320C00025000 C 03/20/15 25.0 0.00 4.00
SSP 150320C00030000 C 03/20/15 30.0 0.00 0.50
SSP 150320P00012500 P 03/20/15 12.5 0.00 3.90
SSP 150320P00015000 P 03/20/15 15.0 0.00 2.85
SSP 150320P00017500 P 03/20/15 17.5 0.25 2.05
SSP 150320P00020000 P 03/20/15 20.0 0.80 1.30
SSP 150320P00022500 P 03/20/15 22.5 1.50 2.55
SSP 150320P00025000 P 03/20/15 25.0 1.70 5.80
SSP 150320P00030000 P 03/20/15 30.0 6.10 11.00
SSP 150619C00002500 C 06/19/15 2.5 16.80 21.20
SSP 150619C00005000 C 06/19/15 5.0 14.20 18.90
SSP 150619C00007500 C 06/19/15 7.5 11.70 16.40
SSP 150619C00010000 C 06/19/15 10.0 9.10 14.00
SSP 150619C00012500 C 06/19/15 12.5 6.90 11.50
SSP 150619C00015000 C 06/19/15 15.0 4.50 9.30
SSP 150619C00017500 C 06/19/15 17.5 2.60 7.10
SSP 150619C00020000 C 06/19/15 20.0 0.85 3.70
SSP 150619C00022500 C 06/19/15 22.5 1.60 2.20
SSP 150619C00025000 C 06/19/15 25.0 0.80 1.40
SSP 150619C00030000 C 06/19/15 30.0 0.00 3.10
SSP 150619P00002500 P 06/19/15 2.5 0.00 0.50
SSP 150619P00005000 P 06/19/15 5.0 0.00 0.50
SSP 150619P00007500 P 06/19/15 7.5 0.00 0.50
SSP 150619P00010000 P 06/19/15 10.0 0.00 0.50
SSP 150619P00012500 P 06/19/15 12.5 0.00 0.50
SSP 150619P00015000 P 06/19/15 15.0 0.00 1.20
SSP 150619P00017500 P 06/19/15 17.5 0.60 1.15
SSP 150619P00020000 P 06/19/15 20.0 1.30 2.00
SSP 150619P00022500 P 06/19/15 22.5 1.35 3.30
SSP 150619P00025000 P 06/19/15 25.0 3.80 6.70
SSP 150619P00030000 P 06/19/15 30.0 6.60 11.00

OPRA data is delayed 15 minutes.