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 (2015-02-06)Premium Content

Ew Scripps (SSP)
As of Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SSP 150515C00012500 C 05/15/15 12.5 10.50 11.60
SSP 150515C00015000 C 05/15/15 15.0 8.00 8.90
SSP 150515C00017500 C 05/15/15 17.5 5.50 6.40
SSP 150515C00020000 C 05/15/15 20.0 3.10 4.00
SSP 150515C00022500 C 05/15/15 22.5 1.00 1.90
SSP 150515C00025000 C 05/15/15 25.0 0.00 0.80
SSP 150515C00030000 C 05/15/15 30.0 0.00 0.50
SSP 150515C00035000 C 05/15/15 35.0 0.00 0.50
SSP 150515P00012500 P 05/15/15 12.5 0.00 0.50
SSP 150515P00015000 P 05/15/15 15.0 0.00 0.50
SSP 150515P00017500 P 05/15/15 17.5 0.00 0.50
SSP 150515P00020000 P 05/15/15 20.0 0.00 0.60
SSP 150515P00022500 P 05/15/15 22.5 0.05 1.10
SSP 150515P00025000 P 05/15/15 25.0 1.50 2.40
SSP 150515P00030000 P 05/15/15 30.0 6.10 7.00
SSP 150515P00035000 P 05/15/15 35.0 11.10 12.00
SSP 150619C00012500 C 06/19/15 12.5 10.40 11.30
SSP 150619C00015000 C 06/19/15 15.0 7.90 9.00
SSP 150619C00017500 C 06/19/15 17.5 5.50 6.60
SSP 150619C00020000 C 06/19/15 20.0 3.30 4.30
SSP 150619C00022500 C 06/19/15 22.5 1.35 2.40
SSP 150619C00025000 C 06/19/15 25.0 0.20 1.25
SSP 150619C00030000 C 06/19/15 30.0 0.00 0.60
SSP 150619C00035000 C 06/19/15 35.0 0.00 0.55
SSP 150619P00012500 P 06/19/15 12.5 0.00 0.55
SSP 150619P00015000 P 06/19/15 15.0 0.00 0.60
SSP 150619P00017500 P 06/19/15 17.5 0.00 0.70
SSP 150619P00020000 P 06/19/15 20.0 0.00 0.95
SSP 150619P00022500 P 06/19/15 22.5 0.45 1.50
SSP 150619P00025000 P 06/19/15 25.0 1.80 2.85
SSP 150619P00030000 P 06/19/15 30.0 6.10 7.10
SSP 150619P00035000 P 06/19/15 35.0 11.20 12.10
SSP 150918C00012500 C 09/18/15 12.5 10.30 11.70
SSP 150918C00015000 C 09/18/15 15.0 7.90 9.30
SSP 150918C00017500 C 09/18/15 17.5 5.70 7.10
SSP 150918C00020000 C 09/18/15 20.0 3.70 5.10
SSP 150918C00022500 C 09/18/15 22.5 2.10 3.40
SSP 150918C00025000 C 09/18/15 25.0 0.85 2.20
SSP 150918C00030000 C 09/18/15 30.0 0.00 1.10
SSP 150918C00035000 C 09/18/15 35.0 0.00 0.80
SSP 150918P00012500 P 09/18/15 12.5 0.00 0.75
SSP 150918P00015000 P 09/18/15 15.0 0.00 0.90
SSP 150918P00017500 P 09/18/15 17.5 0.00 1.15
SSP 150918P00020000 P 09/18/15 20.0 0.20 1.70
SSP 150918P00022500 P 09/18/15 22.5 1.15 2.50
SSP 150918P00025000 P 09/18/15 25.0 2.45 3.90
SSP 150918P00030000 P 09/18/15 30.0 6.20 7.60
SSP 150918P00035000 P 09/18/15 35.0 11.10 12.30
SSP 151218C00012500 C 12/18/15 12.5 10.30 12.00
SSP 151218C00015000 C 12/18/15 15.0 8.00 9.70
SSP 151218C00017500 C 12/18/15 17.5 6.00 7.60
SSP 151218C00020000 C 12/18/15 20.0 4.10 5.70
SSP 151218C00022500 C 12/18/15 22.5 2.55 4.20
SSP 151218C00025000 C 12/18/15 25.0 1.25 2.95
SSP 151218C00030000 C 12/18/15 30.0 0.00 1.55
SSP 151218C00035000 C 12/18/15 35.0 0.00 1.15
SSP 151218P00012500 P 12/18/15 12.5 0.00 1.05
SSP 151218P00015000 P 12/18/15 15.0 0.00 1.30
SSP 151218P00017500 P 12/18/15 17.5 0.00 1.70
SSP 151218P00020000 P 12/18/15 20.0 0.65 2.35
SSP 151218P00022500 P 12/18/15 22.5 1.60 3.40
SSP 151218P00025000 P 12/18/15 25.0 2.90 4.60
SSP 151218P00030000 P 12/18/15 30.0 6.50 8.10
SSP 151218P00035000 P 12/18/15 35.0 11.00 12.60

OPRA data is delayed 15 minutes.