$20.14 0.00 (0.00%) E.W. Scripps Company (New)(OLD) - NYSE

Sep. 17, 2014 | 09:56 AM
Last Trade: 20.14
Trade Time: Sep 17 09:56 AM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 20.14
Open: 20.12
Bid: 20.12
Ask: 20.16
Options:

Call Options: SSP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 SSP1420I5 12.70 0.00 14.40 10.0 17.50 341.0 0.0 0
7.50 SSP1420I7.5 10.40 0.00 10.30 41.0 15.00 21.0 0.0 0
10.00 SSP1420I10 7.90 0.00 9.70 10.0 10.70 10.0 0.0 0
12.50 SSP1420I12.5 5.40 0.00 5.30 54.0 10.00 51.0 0.0 0
15.00 SSP1420I15 2.70 0.00 2.70 90.0 7.50 41.0 0.0 0
17.50 SSP1420I17.5 3.20 3.00 0.30 411.0 4.90 10.0 5.0 40
20.00 SSP1420I20 0.50 0.30 0.05 10.0 1.80 406.0 5.0 26
22.50 SSP1420I22.5 0.25 -0.25 0.05 11.0 0.50 341.0 2.0 91
25.00 SSP1420I25 0.50 0.00 0.05 11.0 0.50 347.0 0.0 10
30.00 SSP1420I30 0.50 0.00 0.05 11.0 0.50 36.0 0.0 0
35.00 SSP1420I35 0.50 0.00 0.10 11.0 0.50 347.0 0.0 0

Put Options: SSP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 SSP1420U5 0.50 0.00 0.00 0.0 0.50 366.0 0.0 0
7.50 SSP1420U7.5 0.50 0.00 0.05 11.0 0.50 136.0 0.0 0
10.00 SSP1420U10 0.50 0.00 0.05 11.0 0.50 126.0 0.0 0
12.50 SSP1420U12.5 0.50 0.00 0.05 11.0 0.50 157.0 0.0 0
15.00 SSP1420U15 0.50 0.00 0.05 11.0 0.50 71.0 0.0 0
17.50 SSP1420U17.5 0.46 -0.04 0.05 11.0 0.50 450.0 12.0 136
20.00 SSP1420U20 0.75 0.65 0.10 11.0 4.80 406.0 1.0 100
22.50 SSP1420U22.5 1.85 1.75 0.10 384.0 4.90 302.0 2.0 2
25.00 SSP1420U25 2.50 0.00 2.50 370.0 7.20 308.0 0.0 0
30.00 SSP1420U30 7.60 0.00 7.50 51.0 12.20 21.0 0.0 0
35.00 SSP1420U35 12.60 0.00 12.50 311.0 17.20 277.0 0.0 0