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 29 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SSP 141122C00012500 C 11/22/14 12.5 3.70 8.50
SSP 141122C00015000 C 11/22/14 15.0 1.30 6.00
SSP 141122C00017500 C 11/22/14 17.5 1.35 4.90
SSP 141122C00020000 C 11/22/14 20.0 0.20 0.50
SSP 141122C00022500 C 11/22/14 22.5 0.00 1.90
SSP 141122C00025000 C 11/22/14 25.0 0.00 1.90
SSP 141122C00030000 C 11/22/14 30.0 0.00 1.90
SSP 141122P00012500 P 11/22/14 12.5 0.00 1.95
SSP 141122P00015000 P 11/22/14 15.0 0.00 2.15
SSP 141122P00017500 P 11/22/14 17.5 0.35 0.70
SSP 141122P00020000 P 11/22/14 20.0 0.30 4.20
SSP 141122P00022500 P 11/22/14 22.5 1.50 6.20
SSP 141122P00025000 P 11/22/14 25.0 4.00 8.80
SSP 141122P00030000 P 11/22/14 30.0 9.10 13.60
SSP 141220C00002500 C 12/20/14 2.5 13.80 18.50
SSP 141220C00005000 C 12/20/14 5.0 11.30 16.00
SSP 141220C00007500 C 12/20/14 7.5 9.00 13.40
SSP 141220C00010000 C 12/20/14 10.0 6.30 11.00
SSP 141220C00012500 C 12/20/14 12.5 3.80 8.50
SSP 141220C00015000 C 12/20/14 15.0 1.40 6.00
SSP 141220C00017500 C 12/20/14 17.5 0.00 4.80
SSP 141220C00020000 C 12/20/14 20.0 0.00 4.80
SSP 141220C00022500 C 12/20/14 22.5 0.00 4.70
SSP 141220C00025000 C 12/20/14 25.0 0.00 4.80
SSP 141220C00030000 C 12/20/14 30.0 0.00 4.80
SSP 141220P00002500 P 12/20/14 2.5 0.00 4.80
SSP 141220P00005000 P 12/20/14 5.0 0.00 4.10
SSP 141220P00007500 P 12/20/14 7.5 0.00 4.10
SSP 141220P00010000 P 12/20/14 10.0 0.00 4.50
SSP 141220P00012500 P 12/20/14 12.5 0.00 4.80
SSP 141220P00015000 P 12/20/14 15.0 0.00 4.80
SSP 141220P00017500 P 12/20/14 17.5 0.00 4.80
SSP 141220P00020000 P 12/20/14 20.0 0.00 4.80
SSP 141220P00022500 P 12/20/14 22.5 1.55 6.20
SSP 141220P00025000 P 12/20/14 25.0 4.00 8.70
SSP 141220P00030000 P 12/20/14 30.0 9.10 13.60
SSP 150320C00012500 C 03/20/15 12.5 4.00 8.70
SSP 150320C00015000 C 03/20/15 15.0 1.90 6.40
SSP 150320C00017500 C 03/20/15 17.5 0.90 4.00
SSP 150320C00020000 C 03/20/15 20.0 0.00 4.80
SSP 150320C00022500 C 03/20/15 22.5 0.00 2.00
SSP 150320C00025000 C 03/20/15 25.0 0.00 4.80
SSP 150320C00030000 C 03/20/15 30.0 0.00 4.80
SSP 150320P00012500 P 03/20/15 12.5 0.00 1.60
SSP 150320P00015000 P 03/20/15 15.0 0.00 4.80
SSP 150320P00017500 P 03/20/15 17.5 0.00 4.80
SSP 150320P00020000 P 03/20/15 20.0 0.20 5.00
SSP 150320P00022500 P 03/20/15 22.5 2.40 6.70
SSP 150320P00025000 P 03/20/15 25.0 4.20 8.70
SSP 150320P00030000 P 03/20/15 30.0 9.10 13.70
SSP 150619C00002500 C 06/19/15 2.5 13.80 18.50
SSP 150619C00005000 C 06/19/15 5.0 11.50 16.00
SSP 150619C00007500 C 06/19/15 7.5 8.90 13.50
SSP 150619C00010000 C 06/19/15 10.0 6.50 11.30
SSP 150619C00012500 C 06/19/15 12.5 4.10 8.90
SSP 150619C00015000 C 06/19/15 15.0 2.10 6.70
SSP 150619C00017500 C 06/19/15 17.5 0.20 5.00
SSP 150619C00020000 C 06/19/15 20.0 0.00 4.80
SSP 150619C00022500 C 06/19/15 22.5 0.00 4.60
SSP 150619C00025000 C 06/19/15 25.0 0.00 4.70
SSP 150619C00030000 C 06/19/15 30.0 0.00 4.10
SSP 150619P00002500 P 06/19/15 2.5 0.00 4.80
SSP 150619P00005000 P 06/19/15 5.0 0.00 4.80
SSP 150619P00007500 P 06/19/15 7.5 0.00 4.40
SSP 150619P00010000 P 06/19/15 10.0 0.00 4.70
SSP 150619P00012500 P 06/19/15 12.5 0.00 3.40
SSP 150619P00015000 P 06/19/15 15.0 0.00 4.20
SSP 150619P00017500 P 06/19/15 17.5 0.10 4.90
SSP 150619P00020000 P 06/19/15 20.0 0.50 5.10
SSP 150619P00022500 P 06/19/15 22.5 2.35 6.90
SSP 150619P00025000 P 06/19/15 25.0 4.50 9.00
SSP 150619P00030000 P 06/19/15 30.0 9.10 13.80

OPRA data is delayed 15 minutes.