E.W. Scripps Company (New)(OLD) $19.04

up +0.08


2/9/2014 04:04 PM  |  NYSE : SSP  
Industries : Media / Publishing - Newspapers
Last Trade: 19.04
Trade Time: Sep 02 04:04 PM Eastern Daylight Time
Change: 0.08 (0.42 %)
Prev Close: 18.96
Open: 18.87
Bid: 19.03
Ask: 19.05
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 3%
Options:

Call Options: SSP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 SSP1420I5 11.80 0.00 11.70 261.0 16.20 240.0 0.0 0
7.50 SSP1420I7.5 9.10 0.00 9.20 11.0 13.80 10.0 0.0 0
10.00 SSP1420I10 6.60 0.00 6.70 21.0 11.30 10.0 0.0 0
12.50 SSP1420I12.5 4.10 0.00 4.10 21.0 8.70 11.0 0.0 0
15.00 SSP1420I15 1.70 0.00 1.70 261.0 6.30 261.0 0.0 0
17.50 SSP1420I17.5 3.20 2.70 0.45 11.0 4.70 392.0 5.0 40
20.00 SSP1420I20 0.50 0.45 0.05 11.0 2.65 408.0 5.0 26
22.50 SSP1420I22.5 0.25 0.00 0.05 11.0 0.25 215.0 2.0 91
25.00 SSP1420I25 4.50 0.00 0.05 11.0 4.30 390.0 0.0 10
30.00 SSP1420I30 4.50 0.00 0.05 11.0 4.50 21.0 0.0 0
35.00 SSP1420I35 4.50 0.00 0.10 11.0 4.50 390.0 0.0 0

Put Options: SSP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 SSP1420U5 4.50 0.00 0.00 0.0 4.50 387.0 0.0 0
7.50 SSP1420U7.5 4.50 0.00 0.05 11.0 4.50 31.0 0.0 0
10.00 SSP1420U10 4.90 0.00 0.05 11.0 4.90 159.0 0.0 0
12.50 SSP1420U12.5 4.40 0.00 0.05 11.0 4.90 388.0 0.0 0
15.00 SSP1420U15 4.50 0.00 0.05 11.0 4.80 396.0 0.0 0
17.50 SSP1420U17.5 0.46 0.36 0.05 11.0 4.60 438.0 12.0 136
20.00 SSP1420U20 0.75 0.40 1.20 11.0 4.90 351.0 1.0 100
22.50 SSP1420U22.5 1.85 -1.15 3.10 89.0 5.80 261.0 2.0 23
25.00 SSP1420U25 3.80 0.00 3.80 11.0 8.40 21.0 0.0 0
30.00 SSP1420U30 8.70 0.00 8.70 10.0 13.30 11.0 0.0 0
35.00 SSP1420U35 13.90 0.00 13.90 240.0 18.40 250.0 0.0 0
Trading Center