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 (2016-08-05)Premium Content

Ew Scripps (SSP)
As of Sep 26 2016 1:13PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SSP 161021C00002500 C 10/21/16 2.5 12.90 13.70
SSP 161021C00005000 C 10/21/16 5.0 10.30 11.20
SSP 161021C00007500 C 10/21/16 7.5 7.90 8.70
SSP 161021C00010000 C 10/21/16 10.0 5.30 6.10
SSP 161021C00012500 C 10/21/16 12.5 2.85 3.70
SSP 161021C00015000 C 10/21/16 15.0 0.85 1.25
SSP 161021C00017500 C 10/21/16 17.5 0.00 0.25
SSP 161021C00020000 C 10/21/16 20.0 0.00 0.20
SSP 161021C00022500 C 10/21/16 22.5 0.00 0.50
SSP 161021C00025000 C 10/21/16 25.0 0.00 0.50
SSP 161021C00030000 C 10/21/16 30.0 0.00 0.50
SSP 161021P00002500 P 10/21/16 2.5 0.00 0.50
SSP 161021P00005000 P 10/21/16 5.0 0.00 0.50
SSP 161021P00007500 P 10/21/16 7.5 0.00 0.50
SSP 161021P00010000 P 10/21/16 10.0 0.00 0.20
SSP 161021P00012500 P 10/21/16 12.5 0.00 0.25
SSP 161021P00015000 P 10/21/16 15.0 0.25 0.35
SSP 161021P00017500 P 10/21/16 17.5 1.45 2.30
SSP 161021P00020000 P 10/21/16 20.0 3.80 4.70
SSP 161021P00022500 P 10/21/16 22.5 6.40 7.10
SSP 161021P00025000 P 10/21/16 25.0 8.80 9.70
SSP 161021P00030000 P 10/21/16 30.0 13.90 14.70
SSP 161118C00002500 C 11/18/16 2.5 12.70 13.70
SSP 161118C00005000 C 11/18/16 5.0 10.20 11.30
SSP 161118C00007500 C 11/18/16 7.5 7.80 8.70
SSP 161118C00010000 C 11/18/16 10.0 5.20 6.20
SSP 161118C00012500 C 11/18/16 12.5 3.10 3.70
SSP 161118C00015000 C 11/18/16 15.0 1.20 1.55
SSP 161118C00017500 C 11/18/16 17.5 0.20 0.45
SSP 161118C00020000 C 11/18/16 20.0 0.00 0.25
SSP 161118C00022500 C 11/18/16 22.5 0.00 0.45
SSP 161118C00025000 C 11/18/16 25.0 0.00 0.45
SSP 161118C00030000 C 11/18/16 30.0 0.00 0.50
SSP 161118P00002500 P 11/18/16 2.5 0.00 0.45
SSP 161118P00005000 P 11/18/16 5.0 0.00 0.45
SSP 161118P00007500 P 11/18/16 7.5 0.00 0.20
SSP 161118P00010000 P 11/18/16 10.0 0.00 0.25
SSP 161118P00012500 P 11/18/16 12.5 0.10 0.30
SSP 161118P00015000 P 11/18/16 15.0 0.55 0.70
SSP 161118P00017500 P 11/18/16 17.5 1.80 2.30
SSP 161118P00020000 P 11/18/16 20.0 4.00 4.80
SSP 161118P00022500 P 11/18/16 22.5 6.50 7.20
SSP 161118P00025000 P 11/18/16 25.0 8.80 9.70
SSP 161118P00030000 P 11/18/16 30.0 13.80 14.80
SSP 161216C00002500 C 12/16/16 2.5 12.70 13.80
SSP 161216C00005000 C 12/16/16 5.0 10.20 11.30
SSP 161216C00007500 C 12/16/16 7.5 7.60 8.80
SSP 161216C00010000 C 12/16/16 10.0 5.20 6.30
SSP 161216C00012500 C 12/16/16 12.5 3.20 3.90
SSP 161216C00015000 C 12/16/16 15.0 1.50 1.75
SSP 161216C00017500 C 12/16/16 17.5 0.40 0.60
SSP 161216C00020000 C 12/16/16 20.0 0.00 0.35
SSP 161216C00022500 C 12/16/16 22.5 0.00 0.25
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 0.25
SSP 161216P00007500 P 12/16/16 7.5 0.00 0.25
SSP 161216P00010000 P 12/16/16 10.0 0.00 0.30
SSP 161216P00012500 P 12/16/16 12.5 0.10 0.65
SSP 161216P00015000 P 12/16/16 15.0 0.70 0.90
SSP 161216P00017500 P 12/16/16 17.5 2.05 2.50
SSP 161216P00020000 P 12/16/16 20.0 3.80 4.90
SSP 161216P00022500 P 12/16/16 22.5 6.20 7.40
SSP 161216P00025000 P 12/16/16 25.0 8.90 9.70
SSP 161216P00030000 P 12/16/16 30.0 13.80 14.80
SSP 170317C00002500 C 03/17/17 2.5 12.60 13.90
SSP 170317C00005000 C 03/17/17 5.0 10.20 11.30
SSP 170317C00007500 C 03/17/17 7.5 7.60 8.90
SSP 170317C00010000 C 03/17/17 10.0 5.10 6.70
SSP 170317C00012500 C 03/17/17 12.5 3.10 4.50
SSP 170317C00015000 C 03/17/17 15.0 1.90 2.35
SSP 170317C00017500 C 03/17/17 17.5 0.90 1.15
SSP 170317C00020000 C 03/17/17 20.0 0.10 0.65
SSP 170317C00022500 C 03/17/17 22.5 0.05 0.40
SSP 170317C00025000 C 03/17/17 25.0 0.00 0.40
SSP 170317C00030000 C 03/17/17 30.0 0.00 0.30
SSP 170317C00035000 C 03/17/17 35.0 0.00 0.30
SSP 170317P00002500 P 03/17/17 2.5 0.00 0.30
SSP 170317P00005000 P 03/17/17 5.0 0.00 0.35
SSP 170317P00007500 P 03/17/17 7.5 0.00 0.45
SSP 170317P00010000 P 03/17/17 10.0 0.05 0.45
SSP 170317P00012500 P 03/17/17 12.5 0.40 0.80
SSP 170317P00015000 P 03/17/17 15.0 1.20 1.50
SSP 170317P00017500 P 03/17/17 17.5 2.50 2.90
SSP 170317P00020000 P 03/17/17 20.0 4.30 5.20
SSP 170317P00022500 P 03/17/17 22.5 6.20 7.40
SSP 170317P00025000 P 03/17/17 25.0 8.90 9.90
SSP 170317P00030000 P 03/17/17 30.0 13.50 15.10
SSP 170317P00035000 P 03/17/17 35.0 18.50 19.90

OPRA data is delayed 15 minutes.