E.W. Scripps Company (New)(OLD) $19.32

down -0.10


21/8/2014 12:09 PM  |  NYSE : SSP  
Industries : Media / Publishing - Newspapers
Last Trade: 19.32
Trade Time: Aug 21 12:09 PM Eastern Daylight Time
Change: -0.10 (-0.52 %)
Prev Close: 19.42
Open: 19.38
Bid: 19.31
Ask: 19.32
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get SSP Trend Analysis - it has outperformed the S&P 500 by 9%
Options:

Call Options: SSP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 SSP1420I5 12.10 0.00 12.20 416.0 16.60 346.0 0.0 0
7.50 SSP1420I7.5 9.60 0.00 9.60 101.0 14.20 41.0 0.0 0
10.00 SSP1420I10 7.10 0.00 7.00 160.0 11.60 41.0 0.0 0
12.50 SSP1420I12.5 4.50 0.00 4.70 93.0 9.20 51.0 0.0 0
15.00 SSP1420I15 2.10 0.00 2.10 437.0 6.80 367.0 0.0 0
17.50 SSP1420I17.5 3.20 2.95 1.95 10.0 4.20 491.0 5.0 40
20.00 SSP1420I20 0.50 0.25 0.35 11.0 3.30 546.0 5.0 26
22.50 SSP1420I22.5 0.25 -0.65 0.05 11.0 0.60 457.0 2.0 91
25.00 SSP1420I25 2.40 0.00 0.05 11.0 2.05 494.0 0.0 10
30.00 SSP1420I30 2.65 0.00 0.05 11.0 2.15 41.0 0.0 0
35.00 SSP1420I35 2.35 0.00 0.10 11.0 2.05 498.0 0.0 0

Put Options: SSP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 SSP1420U5 2.35 0.00 0.00 0.0 2.05 508.0 0.0 0
7.50 SSP1420U7.5 0.30 0.00 0.05 11.0 2.05 144.0 0.0 0
10.00 SSP1420U10 2.35 0.00 0.05 11.0 2.10 132.0 0.0 0
12.50 SSP1420U12.5 0.30 0.00 0.05 11.0 2.20 132.0 0.0 0
15.00 SSP1420U15 0.30 0.00 0.05 11.0 2.15 129.0 0.0 0
17.50 SSP1420U17.5 0.46 0.36 0.05 11.0 2.00 546.0 12.0 136
20.00 SSP1420U20 0.75 -0.30 0.90 11.0 4.80 419.0 1.0 100
22.50 SSP1420U22.5 1.85 -1.00 2.90 106.0 5.50 307.0 2.0 23
25.00 SSP1420U25 3.40 0.00 3.30 181.0 8.00 26.0 0.0 0
30.00 SSP1420U30 8.30 0.00 8.30 95.0 12.80 10.0 0.0 0
35.00 SSP1420U35 13.40 0.00 13.40 416.0 17.90 296.0 0.0 0
Trading Center