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 (2016-11-04)Premium Content

Ew Scripps (SSP)
As of Jan 20 2017 10:52AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SSP 170217C00002500 C 02/17/17 2.5 15.20 16.30
SSP 170217C00005000 C 02/17/17 5.0 12.70 13.80
SSP 170217C00007500 C 02/17/17 7.5 10.30 11.40
SSP 170217C00010000 C 02/17/17 10.0 7.80 8.80
SSP 170217C00012500 C 02/17/17 12.5 5.30 6.30
SSP 170217C00015000 C 02/17/17 15.0 2.85 4.00
SSP 170217C00017500 C 02/17/17 17.5 1.00 1.45
SSP 170217C00020000 C 02/17/17 20.0 0.05 0.45
SSP 170217C00022500 C 02/17/17 22.5 0.00 0.40
SSP 170217C00025000 C 02/17/17 25.0 0.00 0.40
SSP 170217C00030000 C 02/17/17 30.0 0.00 0.40
SSP 170217C00035000 C 02/17/17 35.0 0.00 0.50
SSP 170217P00002500 P 02/17/17 2.5 0.00 0.40
SSP 170217P00005000 P 02/17/17 5.0 0.00 0.40
SSP 170217P00007500 P 02/17/17 7.5 0.00 0.40
SSP 170217P00010000 P 02/17/17 10.0 0.00 0.50
SSP 170217P00012500 P 02/17/17 12.5 0.00 0.45
SSP 170217P00015000 P 02/17/17 15.0 0.00 0.45
SSP 170217P00017500 P 02/17/17 17.5 0.40 0.80
SSP 170217P00020000 P 02/17/17 20.0 1.70 2.15
SSP 170217P00022500 P 02/17/17 22.5 3.90 4.70
SSP 170217P00025000 P 02/17/17 25.0 6.20 7.10
SSP 170217P00030000 P 02/17/17 30.0 11.20 12.30
SSP 170217P00035000 P 02/17/17 35.0 16.20 17.30
SSP 170317C00002500 C 03/17/17 2.5 15.20 16.30
SSP 170317C00005000 C 03/17/17 5.0 12.80 13.80
SSP 170317C00007500 C 03/17/17 7.5 10.40 11.20
SSP 170317C00010000 C 03/17/17 10.0 7.70 8.80
SSP 170317C00012500 C 03/17/17 12.5 5.30 6.40
SSP 170317C00015000 C 03/17/17 15.0 3.20 3.90
SSP 170317C00017500 C 03/17/17 17.5 1.35 1.70
SSP 170317C00020000 C 03/17/17 20.0 0.20 1.05
SSP 170317C00022500 C 03/17/17 22.5 0.00 0.45
SSP 170317C00025000 C 03/17/17 25.0 0.00 0.40
SSP 170317C00030000 C 03/17/17 30.0 0.00 0.55
SSP 170317C00035000 C 03/17/17 35.0 0.00 0.55
SSP 170317P00002500 P 03/17/17 2.5 0.00 0.40
SSP 170317P00005000 P 03/17/17 5.0 0.00 0.40
SSP 170317P00007500 P 03/17/17 7.5 0.00 0.40
SSP 170317P00010000 P 03/17/17 10.0 0.00 0.45
SSP 170317P00012500 P 03/17/17 12.5 0.00 0.45
SSP 170317P00015000 P 03/17/17 15.0 0.15 0.45
SSP 170317P00017500 P 03/17/17 17.5 0.65 1.05
SSP 170317P00020000 P 03/17/17 20.0 2.00 2.50
SSP 170317P00022500 P 03/17/17 22.5 4.10 4.70
SSP 170317P00025000 P 03/17/17 25.0 6.10 7.10
SSP 170317P00030000 P 03/17/17 30.0 11.10 12.30
SSP 170317P00035000 P 03/17/17 35.0 16.50 17.10
SSP 170616C00002500 C 06/16/17 2.5 15.10 16.30
SSP 170616C00005000 C 06/16/17 5.0 12.90 13.60
SSP 170616C00007500 C 06/16/17 7.5 10.40 11.10
SSP 170616C00010000 C 06/16/17 10.0 8.00 8.70
SSP 170616C00012500 C 06/16/17 12.5 5.40 6.40
SSP 170616C00015000 C 06/16/17 15.0 3.60 4.30
SSP 170616C00017500 C 06/16/17 17.5 1.70 2.65
SSP 170616C00020000 C 06/16/17 20.0 0.75 1.25
SSP 170616C00022500 C 06/16/17 22.5 0.15 0.60
SSP 170616C00025000 C 06/16/17 25.0 0.00 0.50
SSP 170616P00002500 P 06/16/17 2.5 0.00 0.45
SSP 170616P00005000 P 06/16/17 5.0 0.00 0.50
SSP 170616P00007500 P 06/16/17 7.5 0.00 0.50
SSP 170616P00010000 P 06/16/17 10.0 0.05 0.55
SSP 170616P00012500 P 06/16/17 12.5 0.15 0.60
SSP 170616P00015000 P 06/16/17 15.0 0.50 0.95
SSP 170616P00017500 P 06/16/17 17.5 1.30 2.05
SSP 170616P00020000 P 06/16/17 20.0 2.45 3.20
SSP 170616P00022500 P 06/16/17 22.5 4.30 5.10
SSP 170616P00025000 P 06/16/17 25.0 6.60 7.20

OPRA data is delayed 15 minutes.