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 Jan 23 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SSP 150220C00012500 C 02/20/15 12.5 6.00 10.30
SSP 150220C00015000 C 02/20/15 15.0 3.50 8.10
SSP 150220C00017500 C 02/20/15 17.5 1.00 5.50
SSP 150220C00020000 C 02/20/15 20.0 0.25 3.50
SSP 150220C00022500 C 02/20/15 22.5 0.00 4.90
SSP 150220C00025000 C 02/20/15 25.0 0.00 4.90
SSP 150220C00030000 C 02/20/15 30.0 0.00 0.50
SSP 150220P00012500 P 02/20/15 12.5 0.00 0.50
SSP 150220P00015000 P 02/20/15 15.0 0.00 4.90
SSP 150220P00017500 P 02/20/15 17.5 0.00 4.90
SSP 150220P00020000 P 02/20/15 20.0 0.00 2.10
SSP 150220P00022500 P 02/20/15 22.5 0.65 3.40
SSP 150220P00025000 P 02/20/15 25.0 2.10 6.40
SSP 150220P00030000 P 02/20/15 30.0 7.20 11.50
SSP 150320C00012500 C 03/20/15 12.5 6.00 10.50
SSP 150320C00015000 C 03/20/15 15.0 3.50 8.10
SSP 150320C00017500 C 03/20/15 17.5 1.20 5.70
SSP 150320C00020000 C 03/20/15 20.0 1.25 2.50
SSP 150320C00022500 C 03/20/15 22.5 0.50 0.80
SSP 150320C00025000 C 03/20/15 25.0 0.00 4.90
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 4.80
SSP 150320P00017500 P 03/20/15 17.5 0.15 4.80
SSP 150320P00020000 P 03/20/15 20.0 0.25 1.20
SSP 150320P00022500 P 03/20/15 22.5 1.60 4.40
SSP 150320P00025000 P 03/20/15 25.0 2.10 7.00
SSP 150320P00030000 P 03/20/15 30.0 7.20 11.50
SSP 150619C00002500 C 06/19/15 2.5 16.00 20.40
SSP 150619C00005000 C 06/19/15 5.0 13.60 18.40
SSP 150619C00007500 C 06/19/15 7.5 11.00 15.60
SSP 150619C00010000 C 06/19/15 10.0 8.50 13.10
SSP 150619C00012500 C 06/19/15 12.5 6.00 10.70
SSP 150619C00015000 C 06/19/15 15.0 3.90 8.50
SSP 150619C00017500 C 06/19/15 17.5 1.60 6.20
SSP 150619C00020000 C 06/19/15 20.0 0.00 4.90
SSP 150619C00022500 C 06/19/15 22.5 0.00 3.40
SSP 150619C00025000 C 06/19/15 25.0 0.00 3.20
SSP 150619C00030000 C 06/19/15 30.0 0.00 4.90
SSP 150619P00002500 P 06/19/15 2.5 0.00 0.50
SSP 150619P00005000 P 06/19/15 5.0 0.00 4.90
SSP 150619P00007500 P 06/19/15 7.5 0.00 4.90
SSP 150619P00010000 P 06/19/15 10.0 0.00 4.90
SSP 150619P00012500 P 06/19/15 12.5 0.00 4.90
SSP 150619P00015000 P 06/19/15 15.0 0.00 4.80
SSP 150619P00017500 P 06/19/15 17.5 0.15 3.20
SSP 150619P00020000 P 06/19/15 20.0 0.00 4.90
SSP 150619P00022500 P 06/19/15 22.5 1.00 5.30
SSP 150619P00025000 P 06/19/15 25.0 2.60 7.00
SSP 150619P00030000 P 06/19/15 30.0 7.10 12.00
SSP 150918C00002500 C 09/18/15 2.5 16.20 20.40
SSP 150918C00005000 C 09/18/15 5.0 13.50 18.10
SSP 150918C00007500 C 09/18/15 7.5 11.00 15.60
SSP 150918C00010000 C 09/18/15 10.0 8.60 13.20
SSP 150918C00012500 C 09/18/15 12.5 6.00 10.80
SSP 150918C00015000 C 09/18/15 15.0 4.00 8.50
SSP 150918C00017500 C 09/18/15 17.5 2.00 6.50
SSP 150918C00020000 C 09/18/15 20.0 0.50 5.00
SSP 150918C00022500 C 09/18/15 22.5 0.00 3.70
SSP 150918C00025000 C 09/18/15 25.0 0.00 3.30
SSP 150918C00030000 C 09/18/15 30.0 0.00 2.85
SSP 150918P00002500 P 09/18/15 2.5 0.00 0.50
SSP 150918P00005000 P 09/18/15 5.0 0.00 4.90
SSP 150918P00007500 P 09/18/15 7.5 0.00 4.90
SSP 150918P00010000 P 09/18/15 10.0 0.00 4.90
SSP 150918P00012500 P 09/18/15 12.5 0.00 2.80
SSP 150918P00015000 P 09/18/15 15.0 0.25 4.90
SSP 150918P00017500 P 09/18/15 17.5 0.00 4.90
SSP 150918P00020000 P 09/18/15 20.0 0.75 3.90
SSP 150918P00022500 P 09/18/15 22.5 2.00 5.20
SSP 150918P00025000 P 09/18/15 25.0 3.60 7.10
SSP 150918P00030000 P 09/18/15 30.0 7.40 12.00

OPRA data is delayed 15 minutes.