E.W. Scripps Company (New)(OLD) $21.93

up +1.94


31/7/2014 10:33 AM  |  NYSE : SSP  
Industries : Media / Publishing - Newspapers
Last Trade: 21.93
Trade Time: Jul 31 10:33 AM Eastern Daylight Time
Change: 1.94 (9.71 %)
Prev Close: 19.99
Open: 21.61
Bid: 21.92
Ask: 21.98
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 4%
Options:

Call Options: SSP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 SSP1416H2.5 15.40 0.00 17.20 120.0 21.40 60.0 0.0 0
5.00 SSP1416H5 12.90 0.00 14.70 54.0 19.30 30.0 0.0 0
7.50 SSP1416H7.5 10.50 0.00 12.20 11.0 16.80 10.0 0.0 0
10.00 SSP1416H10 7.80 0.00 9.70 11.0 14.30 10.0 0.0 0
12.50 SSP1416H12.5 5.30 0.00 7.20 11.0 11.90 31.0 0.0 0
15.00 SSP1416H15 2.80 0.00 4.60 181.0 8.80 31.0 0.0 0
17.50 SSP1416H17.5 0.40 0.00 2.10 198.0 6.30 31.0 0.0 0
20.00 SSP1416H20 1.00 0.00 0.20 208.0 4.60 46.0 10.0 26
22.50 SSP1416H22.5 0.20 -4.70 0.10 10.0 4.90 176.0 3.0 7
25.00 SSP1416H25 4.90 0.00 0.05 11.0 4.90 32.0 0.0 0
30.00 SSP1416H30 3.90 0.00 0.00 0.0 4.00 21.0 0.0 0
35.00 SSP1416H35 2.85 0.00 0.00 0.0 4.90 194.0 0.0 0

Put Options: SSP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 SSP1416T2.5 2.85 0.00 0.00 0.0 4.80 262.0 0.0 0
5.00 SSP1416T5 4.90 0.00 0.00 0.0 4.90 71.0 0.0 0
7.50 SSP1416T7.5 4.90 0.00 0.00 0.0 4.80 72.0 0.0 0
10.00 SSP1416T10 2.90 0.00 0.05 11.0 4.90 71.0 0.0 0
12.50 SSP1416T12.5 2.90 0.00 0.05 11.0 4.90 71.0 0.0 0
15.00 SSP1416T15 2.95 0.00 0.05 11.0 4.90 72.0 0.0 0
17.50 SSP1416T17.5 4.90 0.00 0.05 110.0 4.90 72.0 0.0 0
20.00 SSP1416T20 0.50 -0.05 0.10 10.0 4.90 190.0 24.0 34
22.50 SSP1416T22.5 2.00 1.80 1.20 10.0 4.50 91.0 11.0 11
25.00 SSP1416T25 2.50 0.00 2.70 18.0 5.30 21.0 0.0 0
30.00 SSP1416T30 7.70 0.00 6.00 1.0 10.30 13.0 0.0 0
35.00 SSP1416T35 12.60 0.00 11.20 13.0 15.30 13.0 0.0 0
Trading Center