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 Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SSP 161216C00002500 C 12/16/16 2.5 14.20 15.00
SSP 161216C00005000 C 12/16/16 5.0 11.70 12.50
SSP 161216C00007500 C 12/16/16 7.5 8.90 9.90
SSP 161216C00010000 C 12/16/16 10.0 6.50 7.40
SSP 161216C00012500 C 12/16/16 12.5 4.20 5.00
SSP 161216C00015000 C 12/16/16 15.0 1.80 3.20
SSP 161216C00017500 C 12/16/16 17.5 0.20 0.55
SSP 161216C00020000 C 12/16/16 20.0 0.00 0.25
SSP 161216C00022500 C 12/16/16 22.5 0.00 0.20
SSP 161216C00025000 C 12/16/16 25.0 0.00 0.20
SSP 161216C00030000 C 12/16/16 30.0 0.00 0.20
SSP 161216P00002500 P 12/16/16 2.5 0.00 0.20
SSP 161216P00005000 P 12/16/16 5.0 0.00 0.20
SSP 161216P00007500 P 12/16/16 7.5 0.00 0.20
SSP 161216P00010000 P 12/16/16 10.0 0.00 0.20
SSP 161216P00012500 P 12/16/16 12.5 0.00 0.20
SSP 161216P00015000 P 12/16/16 15.0 0.00 0.30
SSP 161216P00017500 P 12/16/16 17.5 0.50 1.10
SSP 161216P00020000 P 12/16/16 20.0 2.60 3.60
SSP 161216P00022500 P 12/16/16 22.5 5.00 5.80
SSP 161216P00025000 P 12/16/16 25.0 7.50 8.60
SSP 161216P00030000 P 12/16/16 30.0 12.60 13.30
SSP 170120C00002500 C 01/20/17 2.5 14.20 15.00
SSP 170120C00005000 C 01/20/17 5.0 11.70 12.40
SSP 170120C00007500 C 01/20/17 7.5 8.80 10.10
SSP 170120C00010000 C 01/20/17 10.0 6.30 7.50
SSP 170120C00012500 C 01/20/17 12.5 4.10 5.00
SSP 170120C00015000 C 01/20/17 15.0 2.05 2.70
SSP 170120C00017500 C 01/20/17 17.5 0.50 0.75
SSP 170120C00020000 C 01/20/17 20.0 0.00 0.30
SSP 170120C00022500 C 01/20/17 22.5 0.00 0.20
SSP 170120C00025000 C 01/20/17 25.0 0.00 0.20
SSP 170120C00030000 C 01/20/17 30.0 0.00 0.20
SSP 170120P00002500 P 01/20/17 2.5 0.00 0.20
SSP 170120P00005000 P 01/20/17 5.0 0.00 0.20
SSP 170120P00007500 P 01/20/17 7.5 0.00 0.20
SSP 170120P00010000 P 01/20/17 10.0 0.00 0.20
SSP 170120P00012500 P 01/20/17 12.5 0.00 0.25
SSP 170120P00015000 P 01/20/17 15.0 0.20 0.35
SSP 170120P00017500 P 01/20/17 17.5 1.10 1.30
SSP 170120P00020000 P 01/20/17 20.0 2.65 3.70
SSP 170120P00022500 P 01/20/17 22.5 5.10 6.20
SSP 170120P00025000 P 01/20/17 25.0 7.60 8.60
SSP 170120P00030000 P 01/20/17 30.0 12.60 13.40
SSP 170317C00002500 C 03/17/17 2.5 14.10 15.00
SSP 170317C00005000 C 03/17/17 5.0 11.60 12.60
SSP 170317C00007500 C 03/17/17 7.5 8.70 10.00
SSP 170317C00010000 C 03/17/17 10.0 6.50 7.60
SSP 170317C00012500 C 03/17/17 12.5 4.20 5.30
SSP 170317C00015000 C 03/17/17 15.0 2.40 3.20
SSP 170317C00017500 C 03/17/17 17.5 0.95 1.20
SSP 170317C00020000 C 03/17/17 20.0 0.25 0.55
SSP 170317C00022500 C 03/17/17 22.5 0.00 0.35
SSP 170317C00025000 C 03/17/17 25.0 0.00 0.25
SSP 170317C00030000 C 03/17/17 30.0 0.00 0.25
SSP 170317C00035000 C 03/17/17 35.0 0.00 0.25
SSP 170317P00002500 P 03/17/17 2.5 0.00 0.25
SSP 170317P00005000 P 03/17/17 5.0 0.00 0.25
SSP 170317P00007500 P 03/17/17 7.5 0.00 0.30
SSP 170317P00010000 P 03/17/17 10.0 0.00 0.35
SSP 170317P00012500 P 03/17/17 12.5 0.05 0.45
SSP 170317P00015000 P 03/17/17 15.0 0.55 0.75
SSP 170317P00017500 P 03/17/17 17.5 1.50 1.75
SSP 170317P00020000 P 03/17/17 20.0 2.95 3.70
SSP 170317P00022500 P 03/17/17 22.5 5.00 6.20
SSP 170317P00025000 P 03/17/17 25.0 7.40 8.60
SSP 170317P00030000 P 03/17/17 30.0 12.40 13.30
SSP 170317P00035000 P 03/17/17 35.0 17.60 18.60
SSP 170616C00002500 C 06/16/17 2.5 13.90 15.20
SSP 170616C00005000 C 06/16/17 5.0 11.60 12.60
SSP 170616C00007500 C 06/16/17 7.5 9.10 10.20
SSP 170616C00010000 C 06/16/17 10.0 6.40 8.00
SSP 170616C00012500 C 06/16/17 12.5 4.50 5.60
SSP 170616C00015000 C 06/16/17 15.0 2.75 3.70
SSP 170616C00017500 C 06/16/17 17.5 1.50 1.75
SSP 170616C00020000 C 06/16/17 20.0 0.65 1.05
SSP 170616C00022500 C 06/16/17 22.5 0.20 0.55
SSP 170616C00025000 C 06/16/17 25.0 0.05 0.40
SSP 170616P00002500 P 06/16/17 2.5 0.00 0.35
SSP 170616P00005000 P 06/16/17 5.0 0.00 0.35
SSP 170616P00007500 P 06/16/17 7.5 0.00 0.40
SSP 170616P00010000 P 06/16/17 10.0 0.05 0.50
SSP 170616P00012500 P 06/16/17 12.5 0.30 0.60
SSP 170616P00015000 P 06/16/17 15.0 0.90 1.25
SSP 170616P00017500 P 06/16/17 17.5 1.95 2.35
SSP 170616P00020000 P 06/16/17 20.0 3.30 3.90
SSP 170616P00022500 P 06/16/17 22.5 5.20 6.20
SSP 170616P00025000 P 06/16/17 25.0 7.60 8.60

OPRA data is delayed 15 minutes.