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 (2017-05-05)Premium Content

Ew Scripps (SSP)
As of Jul 26 2017 12:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SSP 170818C00002500 C 08/18/17 2.5 16.80 17.30
SSP 170818C00005000 C 08/18/17 5.0 14.40 15.00
SSP 170818C00007500 C 08/18/17 7.5 11.80 12.30
SSP 170818C00010000 C 08/18/17 10.0 9.40 9.80
SSP 170818C00012500 C 08/18/17 12.5 6.90 7.30
SSP 170818C00015000 C 08/18/17 15.0 4.40 4.80
SSP 170818C00017500 C 08/18/17 17.5 2.15 2.40
SSP 170818C00020000 C 08/18/17 20.0 0.55 0.70
SSP 170818C00022500 C 08/18/17 22.5 0.00 0.15
SSP 170818C00025000 C 08/18/17 25.0 0.00 0.10
SSP 170818C00030000 C 08/18/17 30.0 0.00 0.05
SSP 170818C00035000 C 08/18/17 35.0 0.00 0.20
SSP 170818P00002500 P 08/18/17 2.5 0.00 0.15
SSP 170818P00005000 P 08/18/17 5.0 0.00 0.05
SSP 170818P00007500 P 08/18/17 7.5 0.00 0.10
SSP 170818P00010000 P 08/18/17 10.0 0.00 0.05
SSP 170818P00012500 P 08/18/17 12.5 0.00 0.15
SSP 170818P00015000 P 08/18/17 15.0 0.00 0.10
SSP 170818P00017500 P 08/18/17 17.5 0.10 0.25
SSP 170818P00020000 P 08/18/17 20.0 0.85 1.10
SSP 170818P00022500 P 08/18/17 22.5 2.65 3.20
SSP 170818P00025000 P 08/18/17 25.0 5.30 5.60
SSP 170818P00030000 P 08/18/17 30.0 10.20 10.60
SSP 170818P00035000 P 08/18/17 35.0 15.10 15.60
SSP 170915C00002500 C 09/15/17 2.5 16.90 17.30
SSP 170915C00005000 C 09/15/17 5.0 14.40 14.80
SSP 170915C00007500 C 09/15/17 7.5 11.90 12.30
SSP 170915C00010000 C 09/15/17 10.0 9.40 9.80
SSP 170915C00012500 C 09/15/17 12.5 6.90 7.40
SSP 170915C00015000 C 09/15/17 15.0 4.50 4.90
SSP 170915C00017500 C 09/15/17 17.5 2.25 2.60
SSP 170915C00020000 C 09/15/17 20.0 0.70 1.00
SSP 170915C00022500 C 09/15/17 22.5 0.10 0.30
SSP 170915C00025000 C 09/15/17 25.0 0.00 0.20
SSP 170915C00030000 C 09/15/17 30.0 0.00 0.10
SSP 170915C00035000 C 09/15/17 35.0 0.00 0.10
SSP 170915P00002500 P 09/15/17 2.5 0.00 0.05
SSP 170915P00005000 P 09/15/17 5.0 0.00 0.10
SSP 170915P00007500 P 09/15/17 7.5 0.00 0.10
SSP 170915P00010000 P 09/15/17 10.0 0.00 0.05
SSP 170915P00012500 P 09/15/17 12.5 0.00 0.10
SSP 170915P00015000 P 09/15/17 15.0 0.00 0.15
SSP 170915P00017500 P 09/15/17 17.5 0.25 0.45
SSP 170915P00020000 P 09/15/17 20.0 1.15 1.35
SSP 170915P00022500 P 09/15/17 22.5 2.90 3.20
SSP 170915P00025000 P 09/15/17 25.0 5.30 5.60
SSP 170915P00030000 P 09/15/17 30.0 10.20 10.60
SSP 170915P00035000 P 09/15/17 35.0 15.10 15.70
SSP 171215C00012500 C 12/15/17 12.5 7.10 7.50
SSP 171215C00015000 C 12/15/17 15.0 4.90 5.20
SSP 171215C00017500 C 12/15/17 17.5 2.90 3.20
SSP 171215C00020000 C 12/15/17 20.0 1.45 1.65
SSP 171215C00022500 C 12/15/17 22.5 0.55 0.80
SSP 171215C00025000 C 12/15/17 25.0 0.15 0.45
SSP 171215C00030000 C 12/15/17 30.0 0.00 0.25
SSP 171215P00012500 P 12/15/17 12.5 0.10 0.15
SSP 171215P00015000 P 12/15/17 15.0 0.30 0.40
SSP 171215P00017500 P 12/15/17 17.5 0.80 0.95
SSP 171215P00020000 P 12/15/17 20.0 1.75 2.05
SSP 171215P00022500 P 12/15/17 22.5 3.30 3.70
SSP 171215P00025000 P 12/15/17 25.0 5.40 5.80
SSP 171215P00030000 P 12/15/17 30.0 10.20 10.60
SSP 180316C00002500 C 03/16/18 2.5 16.50 17.70
SSP 180316C00005000 C 03/16/18 5.0 14.00 15.20
SSP 180316C00007500 C 03/16/18 7.5 11.90 12.60
SSP 180316C00010000 C 03/16/18 10.0 9.30 10.10
SSP 180316C00012500 C 03/16/18 12.5 7.20 7.80
SSP 180316C00015000 C 03/16/18 15.0 5.10 5.70
SSP 180316C00017500 C 03/16/18 17.5 3.00 4.00
SSP 180316C00020000 C 03/16/18 20.0 1.85 2.25
SSP 180316C00022500 C 03/16/18 22.5 0.95 1.25
SSP 180316C00025000 C 03/16/18 25.0 0.50 0.70
SSP 180316C00030000 C 03/16/18 30.0 0.00 0.30
SSP 180316C00035000 C 03/16/18 35.0 0.00 0.30
SSP 180316P00002500 P 03/16/18 2.5 0.00 0.30
SSP 180316P00005000 P 03/16/18 5.0 0.00 0.40
SSP 180316P00007500 P 03/16/18 7.5 0.00 0.30
SSP 180316P00010000 P 03/16/18 10.0 0.00 0.35
SSP 180316P00012500 P 03/16/18 12.5 0.20 0.45
SSP 180316P00015000 P 03/16/18 15.0 0.45 0.75
SSP 180316P00017500 P 03/16/18 17.5 1.05 1.40
SSP 180316P00020000 P 03/16/18 20.0 2.05 2.45
SSP 180316P00022500 P 03/16/18 22.5 3.60 4.00
SSP 180316P00025000 P 03/16/18 25.0 5.60 6.00
SSP 180316P00030000 P 03/16/18 30.0 10.00 10.80
SSP 180316P00035000 P 03/16/18 35.0 14.80 16.00

OPRA data is delayed 15 minutes.