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 (2014-08-08)Premium Content

Ew Scripps (SSP)
As of Oct 1 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SSP 141018C00002500 C 10/18/14 2.5 11.70 16.20
SSP 141018C00005000 C 10/18/14 5.0 9.00 13.70
SSP 141018C00007500 C 10/18/14 7.5 6.50 11.20
SSP 141018C00010000 C 10/18/14 10.0 4.10 8.80
SSP 141018C00012500 C 10/18/14 12.5 1.70 6.20
SSP 141018C00015000 C 10/18/14 15.0 0.40 3.50
SSP 141018C00017500 C 10/18/14 17.5 0.00 2.30
SSP 141018C00020000 C 10/18/14 20.0 0.00 0.95
SSP 141018C00022500 C 10/18/14 22.5 0.00 2.35
SSP 141018C00025000 C 10/18/14 25.0 0.00 2.45
SSP 141018C00030000 C 10/18/14 30.0 0.00 4.00
SSP 141018C00035000 C 10/18/14 35.0 0.00 0.50
SSP 141018P00002500 P 10/18/14 2.5 0.00 0.50
SSP 141018P00005000 P 10/18/14 5.0 0.00 1.95
SSP 141018P00007500 P 10/18/14 7.5 0.00 2.50
SSP 141018P00010000 P 10/18/14 10.0 0.00 2.50
SSP 141018P00012500 P 10/18/14 12.5 0.00 2.00
SSP 141018P00015000 P 10/18/14 15.0 0.00 2.05
SSP 141018P00017500 P 10/18/14 17.5 0.00 4.80
SSP 141018P00020000 P 10/18/14 20.0 1.30 5.80
SSP 141018P00022500 P 10/18/14 22.5 3.70 8.50
SSP 141018P00025000 P 10/18/14 25.0 6.30 11.00
SSP 141018P00030000 P 10/18/14 30.0 11.30 16.00
SSP 141018P00035000 P 10/18/14 35.0 16.30 20.80
SSP 141122C00012500 C 11/22/14 12.5 1.90 6.40
SSP 141122C00015000 C 11/22/14 15.0 1.75 2.50
SSP 141122C00017500 C 11/22/14 17.5 0.40 0.70
SSP 141122C00020000 C 11/22/14 20.0 0.00 0.50
SSP 141122C00022500 C 11/22/14 22.5 0.00 0.50
SSP 141122C00025000 C 11/22/14 25.0 0.00 1.95
SSP 141122C00030000 C 11/22/14 30.0 0.00 0.50
SSP 141122P00012500 P 11/22/14 12.5 0.10 0.50
SSP 141122P00015000 P 11/22/14 15.0 0.40 0.65
SSP 141122P00017500 P 11/22/14 17.5 1.40 1.95
SSP 141122P00020000 P 11/22/14 20.0 1.30 6.00
SSP 141122P00022500 P 11/22/14 22.5 3.80 8.40
SSP 141122P00025000 P 11/22/14 25.0 6.20 10.80
SSP 141122P00030000 P 11/22/14 30.0 11.30 15.80
SSP 141220C00002500 C 12/20/14 2.5 11.90 16.20
SSP 141220C00005000 C 12/20/14 5.0 9.20 13.80
SSP 141220C00007500 C 12/20/14 7.5 6.70 11.20
SSP 141220C00010000 C 12/20/14 10.0 4.10 8.80
SSP 141220C00012500 C 12/20/14 12.5 1.90 6.40
SSP 141220C00015000 C 12/20/14 15.0 0.00 4.80
SSP 141220C00017500 C 12/20/14 17.5 0.00 3.80
SSP 141220C00020000 C 12/20/14 20.0 0.00 0.50
SSP 141220C00022500 C 12/20/14 22.5 0.00 2.40
SSP 141220C00025000 C 12/20/14 25.0 0.00 2.30
SSP 141220C00030000 C 12/20/14 30.0 0.00 2.30
SSP 141220P00002500 P 12/20/14 2.5 0.00 2.35
SSP 141220P00005000 P 12/20/14 5.0 0.00 4.30
SSP 141220P00007500 P 12/20/14 7.5 0.00 4.30
SSP 141220P00010000 P 12/20/14 10.0 0.00 4.40
SSP 141220P00012500 P 12/20/14 12.5 0.00 2.80
SSP 141220P00015000 P 12/20/14 15.0 0.00 3.60
SSP 141220P00017500 P 12/20/14 17.5 0.00 4.80
SSP 141220P00020000 P 12/20/14 20.0 1.50 6.00
SSP 141220P00022500 P 12/20/14 22.5 3.80 8.40
SSP 141220P00025000 P 12/20/14 25.0 6.30 10.80
SSP 141220P00030000 P 12/20/14 30.0 11.30 15.80
SSP 150320C00012500 C 03/20/15 12.5 2.60 6.10
SSP 150320C00015000 C 03/20/15 15.0 2.35 4.10
SSP 150320C00017500 C 03/20/15 17.5 1.10 1.60
SSP 150320C00020000 C 03/20/15 20.0 0.40 0.90
SSP 150320C00022500 C 03/20/15 22.5 0.10 2.70
SSP 150320C00025000 C 03/20/15 25.0 0.00 4.10
SSP 150320C00030000 C 03/20/15 30.0 0.00 3.10
SSP 150320P00012500 P 03/20/15 12.5 0.20 1.60
SSP 150320P00015000 P 03/20/15 15.0 0.85 1.35
SSP 150320P00017500 P 03/20/15 17.5 2.10 2.60
SSP 150320P00020000 P 03/20/15 20.0 3.80 6.40
SSP 150320P00022500 P 03/20/15 22.5 4.00 8.50
SSP 150320P00025000 P 03/20/15 25.0 6.30 11.00
SSP 150320P00030000 P 03/20/15 30.0 11.30 15.80

OPRA data is delayed 15 minutes.