Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Ew Scripps (SSP)
As of Feb 16 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SSP 180316C00002500 C Mar 16, 2018 2.5 12.00 12.80
SSP 180316C00005000 C Mar 16, 2018 5.0 9.30 10.30
SSP 180316C00007500 C Mar 16, 2018 7.5 6.90 7.60
SSP 180316C00010000 C Mar 16, 2018 10.0 4.60 5.00
SSP 180316C00012500 C Mar 16, 2018 12.5 2.10 2.60
SSP 180316C00015000 C Mar 16, 2018 15.0 0.45 0.70
SSP 180316C00017500 C Mar 16, 2018 17.5 0.00 0.25
SSP 180316C00020000 C Mar 16, 2018 20.0 0.00 0.20
SSP 180316C00022500 C Mar 16, 2018 22.5 0.00 0.15
SSP 180316C00025000 C Mar 16, 2018 25.0 0.00 0.15
SSP 180316C00030000 C Mar 16, 2018 30.0 0.00 0.15
SSP 180316C00035000 C Mar 16, 2018 35.0 0.00 0.10
SSP 180316P00002500 P Mar 16, 2018 2.5 0.00 0.25
SSP 180316P00005000 P Mar 16, 2018 5.0 0.00 0.40
SSP 180316P00007500 P Mar 16, 2018 7.5 0.00 0.10
SSP 180316P00010000 P Mar 16, 2018 10.0 0.00 0.10
SSP 180316P00012500 P Mar 16, 2018 12.5 0.00 0.25
SSP 180316P00015000 P Mar 16, 2018 15.0 0.70 0.85
SSP 180316P00017500 P Mar 16, 2018 17.5 2.60 3.00
SSP 180316P00020000 P Mar 16, 2018 20.0 5.10 5.40
SSP 180316P00022500 P Mar 16, 2018 22.5 7.40 7.90
SSP 180316P00025000 P Mar 16, 2018 25.0 10.00 10.50
SSP 180316P00030000 P Mar 16, 2018 30.0 14.90 15.60
SSP 180316P00035000 P Mar 16, 2018 35.0 20.00 20.60
SSP 180615C00002500 C Jun 15, 2018 2.5 12.00 12.90
SSP 180615C00005000 C Jun 15, 2018 5.0 9.30 10.20
SSP 180615C00007500 C Jun 15, 2018 7.5 6.90 7.50
SSP 180615C00010000 C Jun 15, 2018 10.0 4.70 5.20
SSP 180615C00012500 C Jun 15, 2018 12.5 2.50 3.30
SSP 180615C00015000 C Jun 15, 2018 15.0 0.85 1.35
SSP 180615C00017500 C Jun 15, 2018 17.5 0.30 0.50
SSP 180615C00020000 C Jun 15, 2018 20.0 0.00 0.40
SSP 180615C00022500 C Jun 15, 2018 22.5 0.00 0.50
SSP 180615C00025000 C Jun 15, 2018 25.0 0.00 0.15
SSP 180615C00030000 C Jun 15, 2018 30.0 0.00 0.15
SSP 180615C00035000 C Jun 15, 2018 35.0 0.00 0.30
SSP 180615P00002500 P Jun 15, 2018 2.5 0.00 0.10
SSP 180615P00005000 P Jun 15, 2018 5.0 0.00 0.20
SSP 180615P00007500 P Jun 15, 2018 7.5 0.00 0.15
SSP 180615P00010000 P Jun 15, 2018 10.0 0.10 0.30
SSP 180615P00012500 P Jun 15, 2018 12.5 0.35 0.60
SSP 180615P00015000 P Jun 15, 2018 15.0 1.25 1.55
SSP 180615P00017500 P Jun 15, 2018 17.5 2.95 3.20
SSP 180615P00020000 P Jun 15, 2018 20.0 5.00 5.80
SSP 180615P00022500 P Jun 15, 2018 22.5 7.30 8.20
SSP 180615P00025000 P Jun 15, 2018 25.0 9.70 10.60
SSP 180615P00030000 P Jun 15, 2018 30.0 15.00 15.70
SSP 180615P00035000 P Jun 15, 2018 35.0 20.00 20.70
SSP 180921C00002500 C Sep 21, 2018 2.5 12.00 12.80
SSP 180921C00005000 C Sep 21, 2018 5.0 9.50 10.20
SSP 180921C00007500 C Sep 21, 2018 7.5 6.80 7.70
SSP 180921C00010000 C Sep 21, 2018 10.0 4.50 5.30
SSP 180921C00012500 C Sep 21, 2018 12.5 2.80 3.80
SSP 180921C00015000 C Sep 21, 2018 15.0 1.55 1.85
SSP 180921C00017500 C Sep 21, 2018 17.5 0.65 1.15
SSP 180921C00020000 C Sep 21, 2018 20.0 0.05 0.60
SSP 180921C00022500 C Sep 21, 2018 22.5 0.00 0.70
SSP 180921C00025000 C Sep 21, 2018 25.0 0.00 0.15
SSP 180921C00030000 C Sep 21, 2018 30.0 0.00 0.40
SSP 180921P00002500 P Sep 21, 2018 2.5 0.00 0.15
SSP 180921P00005000 P Sep 21, 2018 5.0 0.00 0.25
SSP 180921P00007500 P Sep 21, 2018 7.5 0.00 0.25
SSP 180921P00010000 P Sep 21, 2018 10.0 0.25 0.45
SSP 180921P00012500 P Sep 21, 2018 12.5 0.75 0.95
SSP 180921P00015000 P Sep 21, 2018 15.0 1.70 1.95
SSP 180921P00017500 P Sep 21, 2018 17.5 3.20 3.60
SSP 180921P00020000 P Sep 21, 2018 20.0 5.30 6.00
SSP 180921P00022500 P Sep 21, 2018 22.5 7.60 8.10
SSP 180921P00025000 P Sep 21, 2018 25.0 9.60 10.90
SSP 180921P00030000 P Sep 21, 2018 30.0 15.00 15.70
OPRA data is delayed 15 minutes.