Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Ew Scripps (SSP)
As of Apr 24 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SSP 180518C00002500 C May 18, 2018 2.5 8.70 9.20
SSP 180518C00005000 C May 18, 2018 5.0 6.10 6.80
SSP 180518C00007500 C May 18, 2018 7.5 3.60 4.30
SSP 180518C00010000 C May 18, 2018 10.0 1.40 1.85
SSP 180518C00012500 C May 18, 2018 12.5 0.10 0.20
SSP 180518C00015000 C May 18, 2018 15.0 0.00 0.25
SSP 180518C00017500 C May 18, 2018 17.5 0.00 0.25
SSP 180518C00020000 C May 18, 2018 20.0 0.00 0.25
SSP 180518C00022500 C May 18, 2018 22.5 0.00 0.30
SSP 180518C00025000 C May 18, 2018 25.0 0.00 0.25
SSP 180518P00002500 P May 18, 2018 2.5 0.00 0.35
SSP 180518P00005000 P May 18, 2018 5.0 0.00 0.30
SSP 180518P00007500 P May 18, 2018 7.5 0.00 0.25
SSP 180518P00010000 P May 18, 2018 10.0 0.00 0.45
SSP 180518P00012500 P May 18, 2018 12.5 0.85 1.50
SSP 180518P00015000 P May 18, 2018 15.0 3.10 3.90
SSP 180518P00017500 P May 18, 2018 17.5 5.60 6.40
SSP 180518P00020000 P May 18, 2018 20.0 8.30 8.70
SSP 180518P00022500 P May 18, 2018 22.5 10.90 11.20
SSP 180518P00025000 P May 18, 2018 25.0 13.10 13.90
SSP 180615C00002500 C Jun 15, 2018 2.5 8.60 9.30
SSP 180615C00005000 C Jun 15, 2018 5.0 6.20 6.70
SSP 180615C00007500 C Jun 15, 2018 7.5 3.70 4.30
SSP 180615C00010000 C Jun 15, 2018 10.0 1.55 1.95
SSP 180615C00012500 C Jun 15, 2018 12.5 0.10 0.35
SSP 180615C00015000 C Jun 15, 2018 15.0 0.00 0.20
SSP 180615C00017500 C Jun 15, 2018 17.5 0.00 0.20
SSP 180615C00020000 C Jun 15, 2018 20.0 0.00 0.25
SSP 180615C00022500 C Jun 15, 2018 22.5 0.00 0.30
SSP 180615C00025000 C Jun 15, 2018 25.0 0.00 0.25
SSP 180615C00030000 C Jun 15, 2018 30.0 0.00 0.25
SSP 180615C00035000 C Jun 15, 2018 35.0 0.00 0.25
SSP 180615P00002500 P Jun 15, 2018 2.5 0.00 0.25
SSP 180615P00005000 P Jun 15, 2018 5.0 0.00 0.25
SSP 180615P00007500 P Jun 15, 2018 7.5 0.00 0.40
SSP 180615P00010000 P Jun 15, 2018 10.0 0.05 0.45
SSP 180615P00012500 P Jun 15, 2018 12.5 1.10 1.40
SSP 180615P00015000 P Jun 15, 2018 15.0 3.50 3.90
SSP 180615P00017500 P Jun 15, 2018 17.5 5.70 6.30
SSP 180615P00020000 P Jun 15, 2018 20.0 8.20 8.80
SSP 180615P00022500 P Jun 15, 2018 22.5 10.70 11.30
SSP 180615P00025000 P Jun 15, 2018 25.0 13.20 13.80
SSP 180615P00030000 P Jun 15, 2018 30.0 18.30 18.80
SSP 180615P00035000 P Jun 15, 2018 35.0 23.30 23.80
SSP 180921C00002500 C Sep 21, 2018 2.5 8.60 9.10
SSP 180921C00005000 C Sep 21, 2018 5.0 6.10 7.00
SSP 180921C00007500 C Sep 21, 2018 7.5 3.90 4.20
SSP 180921C00010000 C Sep 21, 2018 10.0 1.75 2.30
SSP 180921C00012500 C Sep 21, 2018 12.5 0.40 0.80
SSP 180921C00015000 C Sep 21, 2018 15.0 0.05 0.45
SSP 180921C00017500 C Sep 21, 2018 17.5 0.05 0.45
SSP 180921C00020000 C Sep 21, 2018 20.0 0.00 0.45
SSP 180921C00022500 C Sep 21, 2018 22.5 0.00 0.40
SSP 180921C00025000 C Sep 21, 2018 25.0 0.00 0.45
SSP 180921C00030000 C Sep 21, 2018 30.0 0.00 0.40
SSP 180921P00002500 P Sep 21, 2018 2.5 0.00 0.45
SSP 180921P00005000 P Sep 21, 2018 5.0 0.00 0.40
SSP 180921P00007500 P Sep 21, 2018 7.5 0.05 0.50
SSP 180921P00010000 P Sep 21, 2018 10.0 0.30 0.65
SSP 180921P00012500 P Sep 21, 2018 12.5 1.30 1.80
SSP 180921P00015000 P Sep 21, 2018 15.0 3.50 4.00
SSP 180921P00017500 P Sep 21, 2018 17.5 5.70 6.30
SSP 180921P00020000 P Sep 21, 2018 20.0 8.30 8.80
SSP 180921P00022500 P Sep 21, 2018 22.5 10.80 11.30
SSP 180921P00025000 P Sep 21, 2018 25.0 13.00 13.80
SSP 180921P00030000 P Sep 21, 2018 30.0 18.40 18.80
SSP 181221C00002500 C Dec 21, 2018 2.5 8.50 9.20
SSP 181221C00005000 C Dec 21, 2018 5.0 6.40 6.80
SSP 181221C00007500 C Dec 21, 2018 7.5 3.80 4.60
SSP 181221C00010000 C Dec 21, 2018 10.0 1.95 2.60
SSP 181221C00012500 C Dec 21, 2018 12.5 0.45 1.50
SSP 181221C00015000 C Dec 21, 2018 15.0 0.05 0.75
SSP 181221C00017500 C Dec 21, 2018 17.5 0.05 0.65
SSP 181221C00020000 C Dec 21, 2018 20.0 0.00 0.55
SSP 181221C00022500 C Dec 21, 2018 22.5 0.00 0.55
SSP 181221P00002500 P Dec 21, 2018 2.5 0.00 0.55
SSP 181221P00005000 P Dec 21, 2018 5.0 0.00 0.50
SSP 181221P00007500 P Dec 21, 2018 7.5 0.05 0.70
SSP 181221P00010000 P Dec 21, 2018 10.0 0.25 1.30
SSP 181221P00012500 P Dec 21, 2018 12.5 1.50 2.30
SSP 181221P00015000 P Dec 21, 2018 15.0 3.40 4.40
SSP 181221P00017500 P Dec 21, 2018 17.5 5.60 6.50
SSP 181221P00020000 P Dec 21, 2018 20.0 8.30 8.70
SSP 181221P00022500 P Dec 21, 2018 22.5 10.70 11.30
OPRA data is delayed 15 minutes.