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 (2015-05-08)Premium Content

Ew Scripps (SSP)
As of Jun 29 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SSP 150717C00012500 C 07/17/15 12.5 10.20 11.00
SSP 150717C00015000 C 07/17/15 15.0 7.70 8.50
SSP 150717C00017500 C 07/17/15 17.5 5.30 6.00
SSP 150717C00020000 C 07/17/15 20.0 2.85 3.50
SSP 150717C00022500 C 07/17/15 22.5 0.90 1.50
SSP 150717C00025000 C 07/17/15 25.0 0.00 0.35
SSP 150717C00030000 C 07/17/15 30.0 0.00 0.25
SSP 150717P00012500 P 07/17/15 12.5 0.00 0.50
SSP 150717P00015000 P 07/17/15 15.0 0.00 0.50
SSP 150717P00017500 P 07/17/15 17.5 0.00 0.50
SSP 150717P00020000 P 07/17/15 20.0 0.00 0.50
SSP 150717P00022500 P 07/17/15 22.5 0.00 0.75
SSP 150717P00025000 P 07/17/15 25.0 1.60 2.25
SSP 150717P00030000 P 07/17/15 30.0 6.50 7.30
SSP 150821C00012500 C 08/21/15 12.5 10.30 11.20
SSP 150821C00015000 C 08/21/15 15.0 7.70 8.70
SSP 150821C00017500 C 08/21/15 17.5 5.40 6.10
SSP 150821C00020000 C 08/21/15 20.0 3.10 3.90
SSP 150821C00022500 C 08/21/15 22.5 1.30 2.05
SSP 150821C00025000 C 08/21/15 25.0 0.25 1.00
SSP 150821C00030000 C 08/21/15 30.0 0.00 0.60
SSP 150821C00035000 C 08/21/15 35.0 0.00 0.55
SSP 150821P00012500 P 08/21/15 12.5 0.00 0.55
SSP 150821P00015000 P 08/21/15 15.0 0.00 0.55
SSP 150821P00017500 P 08/21/15 17.5 0.00 0.60
SSP 150821P00020000 P 08/21/15 20.0 0.00 0.70
SSP 150821P00022500 P 08/21/15 22.5 0.40 1.15
SSP 150821P00025000 P 08/21/15 25.0 1.85 2.55
SSP 150821P00030000 P 08/21/15 30.0 6.50 7.20
SSP 150821P00035000 P 08/21/15 35.0 11.30 12.20
SSP 150918C00012500 C 09/18/15 12.5 10.20 11.10
SSP 150918C00015000 C 09/18/15 15.0 7.70 8.60
SSP 150918C00017500 C 09/18/15 17.5 5.30 6.20
SSP 150918C00020000 C 09/18/15 20.0 3.20 4.00
SSP 150918C00022500 C 09/18/15 22.5 1.60 2.35
SSP 150918C00025000 C 09/18/15 25.0 0.50 1.25
SSP 150918C00030000 C 09/18/15 30.0 0.00 0.65
SSP 150918C00035000 C 09/18/15 35.0 0.00 0.60
SSP 150918P00012500 P 09/18/15 12.5 0.00 0.60
SSP 150918P00015000 P 09/18/15 15.0 0.00 0.60
SSP 150918P00017500 P 09/18/15 17.5 0.00 0.70
SSP 150918P00020000 P 09/18/15 20.0 0.05 0.80
SSP 150918P00022500 P 09/18/15 22.5 0.60 1.55
SSP 150918P00025000 P 09/18/15 25.0 2.00 2.85
SSP 150918P00030000 P 09/18/15 30.0 6.50 7.30
SSP 150918P00035000 P 09/18/15 35.0 11.40 12.50
SSP 151218C00012500 C 12/18/15 12.5 10.10 11.30
SSP 151218C00015000 C 12/18/15 15.0 7.80 8.90
SSP 151218C00017500 C 12/18/15 17.5 5.60 6.80
SSP 151218C00020000 C 12/18/15 20.0 3.70 4.80
SSP 151218C00022500 C 12/18/15 22.5 2.25 3.20
SSP 151218C00025000 C 12/18/15 25.0 1.05 2.05
SSP 151218C00030000 C 12/18/15 30.0 0.00 1.10
SSP 151218C00035000 C 12/18/15 35.0 0.00 0.85
SSP 151218P00012500 P 12/18/15 12.5 0.00 0.80
SSP 151218P00015000 P 12/18/15 15.0 0.00 0.90
SSP 151218P00017500 P 12/18/15 17.5 0.05 1.10
SSP 151218P00020000 P 12/18/15 20.0 0.15 1.55
SSP 151218P00022500 P 12/18/15 22.5 1.10 2.25
SSP 151218P00025000 P 12/18/15 25.0 2.55 3.60
SSP 151218P00030000 P 12/18/15 30.0 6.40 7.70
SSP 151218P00035000 P 12/18/15 35.0 11.30 12.30

OPRA data is delayed 15 minutes.