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 (2016-05-06)Premium Content

Ew Scripps (SSP)
As of May 26 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SSP 160617C00010000 C 06/17/16 10.0 6.00 6.90
SSP 160617C00012500 C 06/17/16 12.5 3.60 4.40
SSP 160617C00015000 C 06/17/16 15.0 1.50 2.10
SSP 160617C00017500 C 06/17/16 17.5 0.05 0.45
SSP 160617C00020000 C 06/17/16 20.0 0.00 0.20
SSP 160617C00022500 C 06/17/16 22.5 0.00 0.45
SSP 160617C00025000 C 06/17/16 25.0 0.00 0.45
SSP 160617C00030000 C 06/17/16 30.0 0.00 0.45
SSP 160617P00010000 P 06/17/16 10.0 0.00 0.45
SSP 160617P00012500 P 06/17/16 12.5 0.00 0.50
SSP 160617P00015000 P 06/17/16 15.0 0.05 0.40
SSP 160617P00017500 P 06/17/16 17.5 1.05 1.70
SSP 160617P00020000 P 06/17/16 20.0 3.00 4.00
SSP 160617P00022500 P 06/17/16 22.5 5.60 6.40
SSP 160617P00025000 P 06/17/16 25.0 8.10 8.90
SSP 160617P00030000 P 06/17/16 30.0 13.10 13.90
SSP 160715C00002500 C 07/15/16 2.5 13.50 14.40
SSP 160715C00005000 C 07/15/16 5.0 11.00 11.90
SSP 160715C00007500 C 07/15/16 7.5 8.50 9.60
SSP 160715C00010000 C 07/15/16 10.0 6.00 7.10
SSP 160715C00012500 C 07/15/16 12.5 3.60 4.60
SSP 160715C00015000 C 07/15/16 15.0 1.55 2.35
SSP 160715C00017500 C 07/15/16 17.5 0.25 0.90
SSP 160715C00020000 C 07/15/16 20.0 0.00 0.30
SSP 160715C00022500 C 07/15/16 22.5 0.00 0.20
SSP 160715C00025000 C 07/15/16 25.0 0.00 0.20
SSP 160715C00030000 C 07/15/16 30.0 0.00 0.20
SSP 160715P00002500 P 07/15/16 2.5 0.00 0.20
SSP 160715P00005000 P 07/15/16 5.0 0.00 0.20
SSP 160715P00007500 P 07/15/16 7.5 0.00 0.25
SSP 160715P00010000 P 07/15/16 10.0 0.00 0.25
SSP 160715P00012500 P 07/15/16 12.5 0.00 0.35
SSP 160715P00015000 P 07/15/16 15.0 0.30 0.90
SSP 160715P00017500 P 07/15/16 17.5 1.40 1.90
SSP 160715P00020000 P 07/15/16 20.0 3.10 4.10
SSP 160715P00022500 P 07/15/16 22.5 5.50 6.50
SSP 160715P00025000 P 07/15/16 25.0 7.90 9.00
SSP 160715P00030000 P 07/15/16 30.0 13.00 14.00
SSP 160916C00002500 C 09/16/16 2.5 13.40 14.70
SSP 160916C00005000 C 09/16/16 5.0 10.90 12.00
SSP 160916C00007500 C 09/16/16 7.5 8.50 9.70
SSP 160916C00010000 C 09/16/16 10.0 6.10 7.30
SSP 160916C00012500 C 09/16/16 12.5 3.70 5.00
SSP 160916C00015000 C 09/16/16 15.0 2.05 2.70
SSP 160916C00017500 C 09/16/16 17.5 0.80 1.30
SSP 160916C00020000 C 09/16/16 20.0 0.15 0.60
SSP 160916C00022500 C 09/16/16 22.5 0.00 0.65
SSP 160916C00025000 C 09/16/16 25.0 0.00 0.30
SSP 160916C00030000 C 09/16/16 30.0 0.00 0.25
SSP 160916P00002500 P 09/16/16 2.5 0.00 0.30
SSP 160916P00005000 P 09/16/16 5.0 0.00 0.30
SSP 160916P00007500 P 09/16/16 7.5 0.00 0.35
SSP 160916P00010000 P 09/16/16 10.0 0.00 0.45
SSP 160916P00012500 P 09/16/16 12.5 0.20 0.65
SSP 160916P00015000 P 09/16/16 15.0 0.80 1.15
SSP 160916P00017500 P 09/16/16 17.5 1.50 2.45
SSP 160916P00020000 P 09/16/16 20.0 3.70 4.40
SSP 160916P00022500 P 09/16/16 22.5 5.70 6.70
SSP 160916P00025000 P 09/16/16 25.0 7.90 9.10
SSP 160916P00030000 P 09/16/16 30.0 13.00 14.00
SSP 161216C00002500 C 12/16/16 2.5 13.20 14.50
SSP 161216C00005000 C 12/16/16 5.0 10.90 12.30
SSP 161216C00007500 C 12/16/16 7.5 8.40 9.80
SSP 161216C00010000 C 12/16/16 10.0 6.10 7.60
SSP 161216C00012500 C 12/16/16 12.5 4.20 5.00
SSP 161216C00015000 C 12/16/16 15.0 2.55 3.30
SSP 161216C00017500 C 12/16/16 17.5 1.10 2.20
SSP 161216C00020000 C 12/16/16 20.0 0.60 1.10
SSP 161216C00022500 C 12/16/16 22.5 0.15 0.65
SSP 161216C00025000 C 12/16/16 25.0 0.00 0.50
SSP 161216C00030000 C 12/16/16 30.0 0.00 0.35
SSP 161216P00002500 P 12/16/16 2.5 0.00 0.40
SSP 161216P00005000 P 12/16/16 5.0 0.00 0.40
SSP 161216P00007500 P 12/16/16 7.5 0.00 0.45
SSP 161216P00010000 P 12/16/16 10.0 0.20 0.65
SSP 161216P00012500 P 12/16/16 12.5 0.50 1.00
SSP 161216P00015000 P 12/16/16 15.0 1.15 1.75
SSP 161216P00017500 P 12/16/16 17.5 2.40 3.10
SSP 161216P00020000 P 12/16/16 20.0 4.10 4.90
SSP 161216P00022500 P 12/16/16 22.5 5.60 7.20
SSP 161216P00025000 P 12/16/16 25.0 7.90 9.40
SSP 161216P00030000 P 12/16/16 30.0 13.00 14.30

OPRA data is delayed 15 minutes.