Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-07)Premium Content

Ew Scripps (SSP)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SSP 140419C00005000 C 04/19/14 5.0 11.40 12.10
SSP 140419C00007500 C 04/19/14 7.5 8.90 9.60
SSP 140419C00010000 C 04/19/14 10.0 6.40 7.10
SSP 140419C00012500 C 04/19/14 12.5 3.90 4.60
SSP 140419C00015000 C 04/19/14 15.0 1.40 2.05
SSP 140419C00017500 C 04/19/14 17.5 0.00 0.25
SSP 140419C00020000 C 04/19/14 20.0 0.00 0.25
SSP 140419C00022500 C 04/19/14 22.5 0.00 0.25
SSP 140419C00025000 C 04/19/14 25.0 0.00 0.25
SSP 140419C00030000 C 04/19/14 30.0 0.00 0.25
SSP 140419C00035000 C 04/19/14 35.0 0.00 0.25
SSP 140419P00005000 P 04/19/14 5.0 0.00 0.25
SSP 140419P00007500 P 04/19/14 7.5 0.00 0.25
SSP 140419P00010000 P 04/19/14 10.0 0.00 0.25
SSP 140419P00012500 P 04/19/14 12.5 0.00 0.05
SSP 140419P00015000 P 04/19/14 15.0 0.00 0.25
SSP 140419P00017500 P 04/19/14 17.5 0.45 1.10
SSP 140419P00020000 P 04/19/14 20.0 3.00 3.60
SSP 140419P00022500 P 04/19/14 22.5 5.40 6.10
SSP 140419P00025000 P 04/19/14 25.0 7.90 8.60
SSP 140419P00030000 P 04/19/14 30.0 12.90 13.60
SSP 140419P00035000 P 04/19/14 35.0 17.90 18.60
SSP 140517C00002500 C 05/17/14 2.5 13.90 14.60
SSP 140517C00005000 C 05/17/14 5.0 11.40 12.10
SSP 140517C00007500 C 05/17/14 7.5 8.90 9.60
SSP 140517C00010000 C 05/17/14 10.0 6.40 7.10
SSP 140517C00012500 C 05/17/14 12.5 4.00 4.60
SSP 140517C00015000 C 05/17/14 15.0 1.65 4.90
SSP 140517C00017500 C 05/17/14 17.5 0.35 0.60
SSP 140517C00020000 C 05/17/14 20.0 0.00 0.25
SSP 140517C00022500 C 05/17/14 22.5 0.00 0.25
SSP 140517C00025000 C 05/17/14 25.0 0.00 0.25
SSP 140517C00030000 C 05/17/14 30.0 0.00 0.25
SSP 140517P00002500 P 05/17/14 2.5 0.00 0.25
SSP 140517P00005000 P 05/17/14 5.0 0.00 0.25
SSP 140517P00007500 P 05/17/14 7.5 0.00 0.25
SSP 140517P00010000 P 05/17/14 10.0 0.00 2.65
SSP 140517P00012500 P 05/17/14 12.5 0.00 3.80
SSP 140517P00015000 P 05/17/14 15.0 0.15 0.40
SSP 140517P00017500 P 05/17/14 17.5 0.30 3.40
SSP 140517P00020000 P 05/17/14 20.0 3.00 3.70
SSP 140517P00022500 P 05/17/14 22.5 5.40 6.10
SSP 140517P00025000 P 05/17/14 25.0 7.90 8.60
SSP 140517P00030000 P 05/17/14 30.0 12.90 13.60
SSP 140621C00005000 C 06/21/14 5.0 11.40 12.10
SSP 140621C00007500 C 06/21/14 7.5 8.90 9.60
SSP 140621C00010000 C 06/21/14 10.0 6.50 7.10
SSP 140621C00012500 C 06/21/14 12.5 4.00 4.70
SSP 140621C00015000 C 06/21/14 15.0 0.90 3.80
SSP 140621C00017500 C 06/21/14 17.5 0.60 0.90
SSP 140621C00020000 C 06/21/14 20.0 0.05 0.30
SSP 140621C00022500 C 06/21/14 22.5 0.00 0.25
SSP 140621C00025000 C 06/21/14 25.0 0.00 0.25
SSP 140621C00030000 C 06/21/14 30.0 0.00 0.25
SSP 140621C00035000 C 06/21/14 35.0 0.00 0.25
SSP 140621P00005000 P 06/21/14 5.0 0.00 0.25
SSP 140621P00007500 P 06/21/14 7.5 0.00 0.25
SSP 140621P00010000 P 06/21/14 10.0 0.00 0.25
SSP 140621P00012500 P 06/21/14 12.5 0.05 0.30
SSP 140621P00015000 P 06/21/14 15.0 0.35 0.50
SSP 140621P00017500 P 06/21/14 17.5 1.25 1.65
SSP 140621P00020000 P 06/21/14 20.0 3.10 3.70
SSP 140621P00022500 P 06/21/14 22.5 5.50 6.10
SSP 140621P00025000 P 06/21/14 25.0 7.90 8.60
SSP 140621P00030000 P 06/21/14 30.0 12.90 13.60
SSP 140621P00035000 P 06/21/14 35.0 17.90 18.60
SSP 140920C00005000 C 09/20/14 5.0 11.30 12.30
SSP 140920C00007500 C 09/20/14 7.5 8.90 9.80
SSP 140920C00010000 C 09/20/14 10.0 6.40 7.40
SSP 140920C00012500 C 09/20/14 12.5 2.45 6.70
SSP 140920C00015000 C 09/20/14 15.0 1.10 5.00
SSP 140920C00017500 C 09/20/14 17.5 0.90 3.30
SSP 140920C00020000 C 09/20/14 20.0 0.20 2.75
SSP 140920C00022500 C 09/20/14 22.5 0.05 1.40
SSP 140920C00025000 C 09/20/14 25.0 0.00 1.05
SSP 140920C00030000 C 09/20/14 30.0 0.00 0.95
SSP 140920C00035000 C 09/20/14 35.0 0.00 0.90
SSP 140920P00005000 P 09/20/14 5.0 0.00 0.25
SSP 140920P00007500 P 09/20/14 7.5 0.00 0.25
SSP 140920P00010000 P 09/20/14 10.0 0.00 1.05
SSP 140920P00012500 P 09/20/14 12.5 0.10 0.50
SSP 140920P00015000 P 09/20/14 15.0 0.60 3.20
SSP 140920P00017500 P 09/20/14 17.5 0.85 2.25
SSP 140920P00020000 P 09/20/14 20.0 1.40 4.10
SSP 140920P00022500 P 09/20/14 22.5 5.40 6.40
SSP 140920P00025000 P 09/20/14 25.0 7.80 8.80
SSP 140920P00030000 P 09/20/14 30.0 12.80 13.70
SSP 140920P00035000 P 09/20/14 35.0 17.80 18.70

OPRA data is delayed 15 minutes.