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 (2017-02-03)Premium Content

Ew Scripps (SSP)
As of Mar 29 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SSP 170421C00012500 C 04/21/17 12.5 9.90 10.60
SSP 170421C00015000 C 04/21/17 15.0 7.20 8.00
SSP 170421C00017500 C 04/21/17 17.5 5.00 5.60
SSP 170421C00020000 C 04/21/17 20.0 2.45 3.20
SSP 170421C00022500 C 04/21/17 22.5 0.75 0.90
SSP 170421C00025000 C 04/21/17 25.0 0.00 0.40
SSP 170421C00030000 C 04/21/17 30.0 0.00 0.40
SSP 170421P00012500 P 04/21/17 12.5 0.00 0.35
SSP 170421P00015000 P 04/21/17 15.0 0.00 0.40
SSP 170421P00017500 P 04/21/17 17.5 0.00 0.40
SSP 170421P00020000 P 04/21/17 20.0 0.00 0.20
SSP 170421P00022500 P 04/21/17 22.5 0.45 0.65
SSP 170421P00025000 P 04/21/17 25.0 2.10 2.60
SSP 170421P00030000 P 04/21/17 30.0 7.00 7.50
SSP 170519C00012500 C 05/19/17 12.5 10.00 10.60
SSP 170519C00015000 C 05/19/17 15.0 7.40 8.10
SSP 170519C00017500 C 05/19/17 17.5 5.00 5.80
SSP 170519C00020000 C 05/19/17 20.0 2.85 3.40
SSP 170519C00022500 C 05/19/17 22.5 1.25 1.45
SSP 170519C00025000 C 05/19/17 25.0 0.35 0.50
SSP 170519C00030000 C 05/19/17 30.0 0.00 0.30
SSP 170519P00012500 P 05/19/17 12.5 0.00 0.40
SSP 170519P00015000 P 05/19/17 15.0 0.00 0.45
SSP 170519P00017500 P 05/19/17 17.5 0.00 0.40
SSP 170519P00020000 P 05/19/17 20.0 0.30 0.45
SSP 170519P00022500 P 05/19/17 22.5 1.00 1.15
SSP 170519P00025000 P 05/19/17 25.0 2.20 2.95
SSP 170519P00030000 P 05/19/17 30.0 6.80 7.80
SSP 170616C00002500 C 06/16/17 2.5 20.00 20.80
SSP 170616C00005000 C 06/16/17 5.0 17.20 18.00
SSP 170616C00007500 C 06/16/17 7.5 15.00 15.70
SSP 170616C00010000 C 06/16/17 10.0 12.30 13.10
SSP 170616C00012500 C 06/16/17 12.5 9.80 10.60
SSP 170616C00015000 C 06/16/17 15.0 7.30 8.30
SSP 170616C00017500 C 06/16/17 17.5 4.90 5.80
SSP 170616C00020000 C 06/16/17 20.0 3.10 3.60
SSP 170616C00022500 C 06/16/17 22.5 1.50 1.75
SSP 170616C00025000 C 06/16/17 25.0 0.55 0.70
SSP 170616P00002500 P 06/16/17 2.5 0.00 0.50
SSP 170616P00005000 P 06/16/17 5.0 0.00 0.50
SSP 170616P00007500 P 06/16/17 7.5 0.00 0.45
SSP 170616P00010000 P 06/16/17 10.0 0.00 0.55
SSP 170616P00012500 P 06/16/17 12.5 0.00 0.50
SSP 170616P00015000 P 06/16/17 15.0 0.00 0.45
SSP 170616P00017500 P 06/16/17 17.5 0.05 0.55
SSP 170616P00020000 P 06/16/17 20.0 0.45 0.60
SSP 170616P00022500 P 06/16/17 22.5 1.20 1.40
SSP 170616P00025000 P 06/16/17 25.0 2.70 3.10
SSP 170915C00002500 C 09/15/17 2.5 19.90 20.60
SSP 170915C00005000 C 09/15/17 5.0 17.10 18.20
SSP 170915C00007500 C 09/15/17 7.5 14.60 15.70
SSP 170915C00010000 C 09/15/17 10.0 12.20 13.40
SSP 170915C00012500 C 09/15/17 12.5 9.70 10.80
SSP 170915C00015000 C 09/15/17 15.0 7.50 8.60
SSP 170915C00017500 C 09/15/17 17.5 5.20 6.40
SSP 170915C00020000 C 09/15/17 20.0 3.70 4.40
SSP 170915C00022500 C 09/15/17 22.5 2.10 2.50
SSP 170915C00025000 C 09/15/17 25.0 1.10 1.40
SSP 170915C00030000 C 09/15/17 30.0 0.15 0.40
SSP 170915C00035000 C 09/15/17 35.0 0.00 0.45
SSP 170915P00002500 P 09/15/17 2.5 0.00 0.50
SSP 170915P00005000 P 09/15/17 5.0 0.00 0.10
SSP 170915P00007500 P 09/15/17 7.5 0.00 0.15
SSP 170915P00010000 P 09/15/17 10.0 0.00 0.50
SSP 170915P00012500 P 09/15/17 12.5 0.00 0.50
SSP 170915P00015000 P 09/15/17 15.0 0.05 0.50
SSP 170915P00017500 P 09/15/17 17.5 0.35 0.60
SSP 170915P00020000 P 09/15/17 20.0 0.85 1.15
SSP 170915P00022500 P 09/15/17 22.5 1.80 2.10
SSP 170915P00025000 P 09/15/17 25.0 3.20 3.60
SSP 170915P00030000 P 09/15/17 30.0 7.10 7.70
SSP 170915P00035000 P 09/15/17 35.0 11.80 12.80

OPRA data is delayed 15 minutes.