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 (2014-11-07)Premium Content

Ew Scripps (SSP)
As of Nov 28 2014 12:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SSP 141220C00002500 C 12/20/14 2.5 16.50 18.10
SSP 141220C00005000 C 12/20/14 5.0 12.60 17.20
SSP 141220C00007500 C 12/20/14 7.5 10.10 14.60
SSP 141220C00010000 C 12/20/14 10.0 7.60 12.20
SSP 141220C00012500 C 12/20/14 12.5 5.00 9.70
SSP 141220C00015000 C 12/20/14 15.0 2.45 6.90
SSP 141220C00017500 C 12/20/14 17.5 1.00 4.90
SSP 141220C00020000 C 12/20/14 20.0 0.50 0.75
SSP 141220C00022500 C 12/20/14 22.5 0.00 0.40
SSP 141220C00025000 C 12/20/14 25.0 0.00 0.50
SSP 141220C00030000 C 12/20/14 30.0 0.00 0.50
SSP 141220P00002500 P 12/20/14 2.5 0.00 0.50
SSP 141220P00005000 P 12/20/14 5.0 0.00 0.50
SSP 141220P00007500 P 12/20/14 7.5 0.00 0.50
SSP 141220P00010000 P 12/20/14 10.0 0.00 0.50
SSP 141220P00012500 P 12/20/14 12.5 0.00 0.50
SSP 141220P00015000 P 12/20/14 15.0 0.00 0.50
SSP 141220P00017500 P 12/20/14 17.5 0.00 0.50
SSP 141220P00020000 P 12/20/14 20.0 0.65 0.90
SSP 141220P00022500 P 12/20/14 22.5 1.15 5.00
SSP 141220P00025000 P 12/20/14 25.0 2.70 7.50
SSP 141220P00030000 P 12/20/14 30.0 9.50 12.30
SSP 150117C00002500 C 01/17/15 2.5 16.50 18.10
SSP 150117C00005000 C 01/17/15 5.0 12.60 17.20
SSP 150117C00007500 C 01/17/15 7.5 10.10 14.50
SSP 150117C00010000 C 01/17/15 10.0 7.60 12.20
SSP 150117C00012500 C 01/17/15 12.5 5.10 9.70
SSP 150117C00015000 C 01/17/15 15.0 2.55 7.30
SSP 150117C00017500 C 01/17/15 17.5 0.00 4.10
SSP 150117C00020000 C 01/17/15 20.0 0.50 1.35
SSP 150117C00022500 C 01/17/15 22.5 0.00 0.50
SSP 150117C00025000 C 01/17/15 25.0 0.00 0.50
SSP 150117C00030000 C 01/17/15 30.0 0.00 0.50
SSP 150117C00035000 C 01/17/15 35.0 0.00 0.50
SSP 150117P00002500 P 01/17/15 2.5 0.00 0.50
SSP 150117P00005000 P 01/17/15 5.0 0.00 0.50
SSP 150117P00007500 P 01/17/15 7.5 0.00 0.50
SSP 150117P00010000 P 01/17/15 10.0 0.00 0.50
SSP 150117P00012500 P 01/17/15 12.5 0.00 0.50
SSP 150117P00015000 P 01/17/15 15.0 0.00 0.50
SSP 150117P00017500 P 01/17/15 17.5 0.00 0.50
SSP 150117P00020000 P 01/17/15 20.0 0.70 1.70
SSP 150117P00022500 P 01/17/15 22.5 0.50 5.00
SSP 150117P00025000 P 01/17/15 25.0 2.80 7.50
SSP 150117P00030000 P 01/17/15 30.0 7.90 12.50
SSP 150117P00035000 P 01/17/15 35.0 14.40 16.00
SSP 150320C00012500 C 03/20/15 12.5 6.50 8.10
SSP 150320C00015000 C 03/20/15 15.0 2.60 7.40
SSP 150320C00017500 C 03/20/15 17.5 2.20 4.50
SSP 150320C00020000 C 03/20/15 20.0 1.40 1.75
SSP 150320C00022500 C 03/20/15 22.5 0.50 0.85
SSP 150320C00025000 C 03/20/15 25.0 0.00 0.50
SSP 150320C00030000 C 03/20/15 30.0 0.00 0.50
SSP 150320P00012500 P 03/20/15 12.5 0.00 0.50
SSP 150320P00015000 P 03/20/15 15.0 0.00 0.50
SSP 150320P00017500 P 03/20/15 17.5 0.60 0.90
SSP 150320P00020000 P 03/20/15 20.0 1.50 1.85
SSP 150320P00022500 P 03/20/15 22.5 3.10 5.50
SSP 150320P00025000 P 03/20/15 25.0 3.00 7.60
SSP 150320P00030000 P 03/20/15 30.0 9.60 10.80
SSP 150619C00002500 C 06/19/15 2.5 16.50 18.10
SSP 150619C00005000 C 06/19/15 5.0 12.60 17.10
SSP 150619C00007500 C 06/19/15 7.5 10.10 14.60
SSP 150619C00010000 C 06/19/15 10.0 7.70 12.30
SSP 150619C00012500 C 06/19/15 12.5 5.10 10.00
SSP 150619C00015000 C 06/19/15 15.0 3.70 7.00
SSP 150619C00017500 C 06/19/15 17.5 3.30 5.00
SSP 150619C00020000 C 06/19/15 20.0 1.90 2.40
SSP 150619C00022500 C 06/19/15 22.5 1.00 1.50
SSP 150619C00025000 C 06/19/15 25.0 0.50 0.90
SSP 150619C00030000 C 06/19/15 30.0 0.00 0.50
SSP 150619P00002500 P 06/19/15 2.5 0.00 0.50
SSP 150619P00005000 P 06/19/15 5.0 0.00 0.50
SSP 150619P00007500 P 06/19/15 7.5 0.00 0.50
SSP 150619P00010000 P 06/19/15 10.0 0.00 0.50
SSP 150619P00012500 P 06/19/15 12.5 0.00 0.50
SSP 150619P00015000 P 06/19/15 15.0 0.30 0.80
SSP 150619P00017500 P 06/19/15 17.5 0.95 1.40
SSP 150619P00020000 P 06/19/15 20.0 2.00 2.50
SSP 150619P00022500 P 06/19/15 22.5 3.50 4.40
SSP 150619P00025000 P 06/19/15 25.0 3.60 8.00
SSP 150619P00030000 P 06/19/15 30.0 8.00 12.50

OPRA data is delayed 15 minutes.