$16.40 +0.09 (0.55%) E.W. Scripps Company (New)(OLD) - NYSE

Oct. 1, 2014 | 04:00 PM
Last Trade: 16.40
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: +0.09 (0.55%)
Prev Close: 16.31
Open: 16.31
Bid: 16.40
Ask: 16.42
Options:

Call Options: SSP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 SSP1418J2.5 12.80 0.00 11.70 364.0 16.20 341.0 0.0 0
5.00 SSP1418J5 9.30 0.00 9.20 27.0 13.70 11.0 0.0 0
7.50 SSP1418J7.5 6.80 0.00 6.50 181.0 11.20 26.0 0.0 0
10.00 SSP1418J10 4.80 0.00 4.10 52.0 8.80 36.0 0.0 0
12.50 SSP1418J12.5 2.60 0.00 1.70 411.0 6.20 341.0 0.0 0
15.00 SSP1418J15 0.30 0.00 0.40 395.0 3.50 341.0 0.0 0
17.50 SSP1418J17.5 0.40 0.00 0.40 10.0 2.30 477.0 0.0 0
20.00 SSP1418J20 1.00 0.35 0.10 11.0 0.95 394.0 10.0 10
22.50 SSP1418J22.5 0.50 0.00 0.05 11.0 2.35 21.0 0.0 0
25.00 SSP1418J25 3.20 0.00 0.00 0.0 2.45 21.0 0.0 0
30.00 SSP1418J30 0.50 0.00 0.00 0.0 4.00 211.0 0.0 0
35.00 SSP1418J35 2.30 0.00 0.00 0.0 0.50 520.0 0.0 0

Put Options: SSP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 SSP1418V2.5 0.50 0.00 0.00 0.0 0.50 572.0 0.0 0
5.00 SSP1418V5 3.70 0.00 0.00 0.0 1.95 251.0 0.0 0
7.50 SSP1418V7.5 3.70 0.00 0.00 0.0 2.50 332.0 0.0 0
10.00 SSP1418V10 0.50 0.00 0.00 0.0 2.50 503.0 0.0 0
12.50 SSP1418V12.5 4.40 0.00 0.00 0.0 2.00 188.0 0.0 0
15.00 SSP1418V15 0.55 0.00 0.05 11.0 2.05 568.0 0.0 0
17.50 SSP1418V17.5 0.15 -0.15 0.40 11.0 4.80 369.0 1.0 1
20.00 SSP1418V20 3.00 0.00 1.30 10.0 5.80 281.0 1.0 1
22.50 SSP1418V22.5 3.70 0.00 3.70 65.0 8.50 26.0 0.0 0
25.00 SSP1418V25 6.30 0.00 6.30 171.0 11.00 31.0 0.0 0
30.00 SSP1418V30 11.20 0.00 11.30 35.0 16.00 31.0 0.0 0
35.00 SSP1418V35 16.20 0.00 16.30 379.0 20.80 271.0 0.0 0