Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Ew Scripps (SSP)
As of Jun 21 2018 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SSP 180720C00002500 C Jul 20, 2018 2.5 10.20 12.80
SSP 180720C00005000 C Jul 20, 2018 5.0 7.70 10.30
SSP 180720C00007500 C Jul 20, 2018 7.5 4.90 7.80
SSP 180720C00010000 C Jul 20, 2018 10.0 2.25 5.20
SSP 180720C00012500 C Jul 20, 2018 12.5 1.40 2.15
SSP 180720C00015000 C Jul 20, 2018 15.0 0.05 0.50
SSP 180720C00017500 C Jul 20, 2018 17.5 0.00 0.30
SSP 180720C00020000 C Jul 20, 2018 20.0 0.00 4.70
SSP 180720C00022500 C Jul 20, 2018 22.5 0.00 4.70
SSP 180720C00025000 C Jul 20, 2018 25.0 0.00 1.25
SSP 180720P00002500 P Jul 20, 2018 2.5 0.00 1.00
SSP 180720P00005000 P Jul 20, 2018 5.0 0.00 4.80
SSP 180720P00007500 P Jul 20, 2018 7.5 0.00 4.60
SSP 180720P00010000 P Jul 20, 2018 10.0 0.00 0.05
SSP 180720P00012500 P Jul 20, 2018 12.5 0.00 0.20
SSP 180720P00015000 P Jul 20, 2018 15.0 0.60 1.40
SSP 180720P00017500 P Jul 20, 2018 17.5 2.00 5.40
SSP 180720P00020000 P Jul 20, 2018 20.0 5.30 7.20
SSP 180720P00022500 P Jul 20, 2018 22.5 7.30 9.80
SSP 180720P00025000 P Jul 20, 2018 25.0 9.30 12.70
SSP 180817C00002500 C Aug 17, 2018 2.5 10.10 13.20
SSP 180817C00005000 C Aug 17, 2018 5.0 7.20 10.70
SSP 180817C00007500 C Aug 17, 2018 7.5 4.70 8.40
SSP 180817C00010000 C Aug 17, 2018 10.0 2.35 5.50
SSP 180817C00012500 C Aug 17, 2018 12.5 1.65 1.90
SSP 180817C00015000 C Aug 17, 2018 15.0 0.25 0.45
SSP 180817C00017500 C Aug 17, 2018 17.5 0.00 1.50
SSP 180817C00020000 C Aug 17, 2018 20.0 0.00 4.60
SSP 180817C00022500 C Aug 17, 2018 22.5 0.00 4.70
SSP 180817C00025000 C Aug 17, 2018 25.0 0.00 1.05
SSP 180817P00002500 P Aug 17, 2018 2.5 0.00 1.20
SSP 180817P00005000 P Aug 17, 2018 5.0 0.00 1.50
SSP 180817P00007500 P Aug 17, 2018 7.5 0.00 4.70
SSP 180817P00010000 P Aug 17, 2018 10.0 0.00 0.10
SSP 180817P00012500 P Aug 17, 2018 12.5 0.25 0.35
SSP 180817P00015000 P Aug 17, 2018 15.0 1.40 1.55
SSP 180817P00017500 P Aug 17, 2018 17.5 1.85 5.00
SSP 180817P00020000 P Aug 17, 2018 20.0 4.30 7.50
SSP 180817P00022500 P Aug 17, 2018 22.5 6.10 10.70
SSP 180817P00025000 P Aug 17, 2018 25.0 9.40 12.60
SSP 180921C00002500 C Sep 21, 2018 2.5 9.70 13.30
SSP 180921C00005000 C Sep 21, 2018 5.0 7.40 10.90
SSP 180921C00007500 C Sep 21, 2018 7.5 5.00 8.00
SSP 180921C00010000 C Sep 21, 2018 10.0 2.40 5.20
SSP 180921C00012500 C Sep 21, 2018 12.5 1.75 1.95
SSP 180921C00015000 C Sep 21, 2018 15.0 0.50 0.60
SSP 180921C00017500 C Sep 21, 2018 17.5 0.05 0.20
SSP 180921C00020000 C Sep 21, 2018 20.0 0.00 0.05
SSP 180921C00022500 C Sep 21, 2018 22.5 0.00 4.70
SSP 180921C00025000 C Sep 21, 2018 25.0 0.00 4.70
SSP 180921C00030000 C Sep 21, 2018 30.0 0.00 1.05
SSP 180921P00002500 P Sep 21, 2018 2.5 0.00 1.05
SSP 180921P00005000 P Sep 21, 2018 5.0 0.00 4.60
SSP 180921P00007500 P Sep 21, 2018 7.5 0.00 0.65
SSP 180921P00010000 P Sep 21, 2018 10.0 0.05 0.15
SSP 180921P00012500 P Sep 21, 2018 12.5 0.35 0.50
SSP 180921P00015000 P Sep 21, 2018 15.0 1.50 1.70
SSP 180921P00017500 P Sep 21, 2018 17.5 1.75 5.00
SSP 180921P00020000 P Sep 21, 2018 20.0 4.90 7.50
SSP 180921P00022500 P Sep 21, 2018 22.5 6.60 10.30
SSP 180921P00025000 P Sep 21, 2018 25.0 9.80 12.60
SSP 180921P00030000 P Sep 21, 2018 30.0 14.30 17.90
SSP 181221C00002500 C Dec 21, 2018 2.5 10.20 12.80
SSP 181221C00005000 C Dec 21, 2018 5.0 7.10 10.50
SSP 181221C00007500 C Dec 21, 2018 7.5 4.50 8.60
SSP 181221C00010000 C Dec 21, 2018 10.0 3.80 4.30
SSP 181221C00012500 C Dec 21, 2018 12.5 2.00 2.35
SSP 181221C00015000 C Dec 21, 2018 15.0 0.75 1.10
SSP 181221C00017500 C Dec 21, 2018 17.5 0.15 0.45
SSP 181221C00020000 C Dec 21, 2018 20.0 0.00 0.25
SSP 181221C00022500 C Dec 21, 2018 22.5 0.00 0.10
SSP 181221P00002500 P Dec 21, 2018 2.5 0.00 0.80
SSP 181221P00005000 P Dec 21, 2018 5.0 0.00 4.70
SSP 181221P00007500 P Dec 21, 2018 7.5 0.00 0.15
SSP 181221P00010000 P Dec 21, 2018 10.0 0.05 0.90
SSP 181221P00012500 P Dec 21, 2018 12.5 0.60 0.90
SSP 181221P00015000 P Dec 21, 2018 15.0 1.75 2.40
SSP 181221P00017500 P Dec 21, 2018 17.5 3.60 4.10
SSP 181221P00020000 P Dec 21, 2018 20.0 5.00 7.20
SSP 181221P00022500 P Dec 21, 2018 22.5 7.00 10.00
OPRA data is delayed 15 minutes.