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 (2017-08-04)Premium Content

Ew Scripps (SSP)
As of Sep 25 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SSP 171020C00002500 C 10/20/17 2.5 15.30 15.80
SSP 171020C00005000 C 10/20/17 5.0 12.70 13.30
SSP 171020C00007500 C 10/20/17 7.5 10.30 10.80
SSP 171020C00010000 C 10/20/17 10.0 7.80 8.30
SSP 171020C00012500 C 10/20/17 12.5 5.40 5.90
SSP 171020C00015000 C 10/20/17 15.0 2.85 3.60
SSP 171020C00017500 C 10/20/17 17.5 0.95 1.15
SSP 171020C00020000 C 10/20/17 20.0 0.05 0.20
SSP 171020C00022500 C 10/20/17 22.5 0.00 0.05
SSP 171020C00025000 C 10/20/17 25.0 0.00 0.05
SSP 171020C00030000 C 10/20/17 30.0 0.00 0.05
SSP 171020C00035000 C 10/20/17 35.0 0.00 0.05
SSP 171020P00002500 P 10/20/17 2.5 0.00 0.05
SSP 171020P00005000 P 10/20/17 5.0 0.00 0.05
SSP 171020P00007500 P 10/20/17 7.5 0.00 0.05
SSP 171020P00010000 P 10/20/17 10.0 0.00 0.05
SSP 171020P00012500 P 10/20/17 12.5 0.00 0.10
SSP 171020P00015000 P 10/20/17 15.0 0.00 0.10
SSP 171020P00017500 P 10/20/17 17.5 0.25 0.40
SSP 171020P00020000 P 10/20/17 20.0 1.80 2.15
SSP 171020P00022500 P 10/20/17 22.5 4.20 4.80
SSP 171020P00025000 P 10/20/17 25.0 6.60 7.30
SSP 171020P00030000 P 10/20/17 30.0 11.70 12.20
SSP 171020P00035000 P 10/20/17 35.0 16.70 17.20
SSP 171117C00002500 C 11/17/17 2.5 15.20 15.80
SSP 171117C00005000 C 11/17/17 5.0 12.70 13.40
SSP 171117C00007500 C 11/17/17 7.5 10.20 11.00
SSP 171117C00010000 C 11/17/17 10.0 7.90 8.30
SSP 171117C00012500 C 11/17/17 12.5 5.40 6.00
SSP 171117C00015000 C 11/17/17 15.0 3.10 3.50
SSP 171117C00017500 C 11/17/17 17.5 1.25 1.45
SSP 171117C00020000 C 11/17/17 20.0 0.25 0.40
SSP 171117C00022500 C 11/17/17 22.5 0.00 0.10
SSP 171117C00025000 C 11/17/17 25.0 0.00 0.05
SSP 171117C00030000 C 11/17/17 30.0 0.00 0.05
SSP 171117C00035000 C 11/17/17 35.0 0.00 0.05
SSP 171117P00002500 P 11/17/17 2.5 0.00 0.05
SSP 171117P00005000 P 11/17/17 5.0 0.00 0.05
SSP 171117P00007500 P 11/17/17 7.5 0.00 0.10
SSP 171117P00010000 P 11/17/17 10.0 0.00 0.10
SSP 171117P00012500 P 11/17/17 12.5 0.00 0.10
SSP 171117P00015000 P 11/17/17 15.0 0.10 0.25
SSP 171117P00017500 P 11/17/17 17.5 0.55 0.80
SSP 171117P00020000 P 11/17/17 20.0 2.00 2.35
SSP 171117P00022500 P 11/17/17 22.5 4.20 4.70
SSP 171117P00025000 P 11/17/17 25.0 6.70 7.10
SSP 171117P00030000 P 11/17/17 30.0 11.70 12.20
SSP 171117P00035000 P 11/17/17 35.0 16.70 17.20
SSP 171215C00012500 C 12/15/17 12.5 5.40 5.90
SSP 171215C00015000 C 12/15/17 15.0 3.20 3.60
SSP 171215C00017500 C 12/15/17 17.5 1.40 1.65
SSP 171215C00020000 C 12/15/17 20.0 0.35 0.60
SSP 171215C00022500 C 12/15/17 22.5 0.05 0.20
SSP 171215C00025000 C 12/15/17 25.0 0.00 0.10
SSP 171215C00030000 C 12/15/17 30.0 0.00 0.10
SSP 171215P00012500 P 12/15/17 12.5 0.00 0.15
SSP 171215P00015000 P 12/15/17 15.0 0.15 0.35
SSP 171215P00017500 P 12/15/17 17.5 0.75 1.00
SSP 171215P00020000 P 12/15/17 20.0 2.15 2.50
SSP 171215P00022500 P 12/15/17 22.5 4.20 4.70
SSP 171215P00025000 P 12/15/17 25.0 6.70 7.20
SSP 171215P00030000 P 12/15/17 30.0 11.70 12.40
SSP 180316C00002500 C 03/16/18 2.5 15.20 15.90
SSP 180316C00005000 C 03/16/18 5.0 12.90 13.40
SSP 180316C00007500 C 03/16/18 7.5 10.10 10.90
SSP 180316C00010000 C 03/16/18 10.0 8.00 8.50
SSP 180316C00012500 C 03/16/18 12.5 5.50 6.40
SSP 180316C00015000 C 03/16/18 15.0 3.60 4.00
SSP 180316C00017500 C 03/16/18 17.5 1.95 2.25
SSP 180316C00020000 C 03/16/18 20.0 0.90 1.15
SSP 180316C00022500 C 03/16/18 22.5 0.30 0.50
SSP 180316C00025000 C 03/16/18 25.0 0.05 0.20
SSP 180316C00030000 C 03/16/18 30.0 0.00 0.10
SSP 180316C00035000 C 03/16/18 35.0 0.00 0.10
SSP 180316P00002500 P 03/16/18 2.5 0.00 0.15
SSP 180316P00005000 P 03/16/18 5.0 0.00 0.10
SSP 180316P00007500 P 03/16/18 7.5 0.00 0.15
SSP 180316P00010000 P 03/16/18 10.0 0.00 0.15
SSP 180316P00012500 P 03/16/18 12.5 0.15 0.30
SSP 180316P00015000 P 03/16/18 15.0 0.50 0.70
SSP 180316P00017500 P 03/16/18 17.5 1.20 1.55
SSP 180316P00020000 P 03/16/18 20.0 2.55 2.90
SSP 180316P00022500 P 03/16/18 22.5 4.50 4.90
SSP 180316P00025000 P 03/16/18 25.0 6.70 7.30
SSP 180316P00030000 P 03/16/18 30.0 11.70 12.40
SSP 180316P00035000 P 03/16/18 35.0 16.70 17.50

OPRA data is delayed 15 minutes.