Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-05-09)Premium Content

Scripps Networks Interactive Inc (SNI)
As of Jul 22 2014 5:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SNI 140816C00045000 C 08/16/14 45.0 37.70 39.30
SNI 140816C00050000 C 08/16/14 50.0 32.70 34.30
SNI 140816C00055000 C 08/16/14 55.0 27.70 29.30
SNI 140816C00060000 C 08/16/14 60.0 22.70 24.30
SNI 140816C00065000 C 08/16/14 65.0 17.70 19.30
SNI 140816C00070000 C 08/16/14 70.0 12.20 14.80
SNI 140816C00075000 C 08/16/14 75.0 8.10 9.30
SNI 140816C00080000 C 08/16/14 80.0 3.30 5.40
SNI 140816C00085000 C 08/16/14 85.0 1.25 1.55
SNI 140816C00090000 C 08/16/14 90.0 0.25 1.05
SNI 140816C00095000 C 08/16/14 95.0 0.00 0.70
SNI 140816C00100000 C 08/16/14 100.0 0.00 3.70
SNI 140816C00105000 C 08/16/14 105.0 0.00 0.60
SNI 140816C00110000 C 08/16/14 110.0 0.00 0.60
SNI 140816C00115000 C 08/16/14 115.0 0.00 0.60
SNI 140816P00045000 P 08/16/14 45.0 0.00 0.45
SNI 140816P00050000 P 08/16/14 50.0 0.00 0.45
SNI 140816P00055000 P 08/16/14 55.0 0.00 0.45
SNI 140816P00060000 P 08/16/14 60.0 0.00 0.45
SNI 140816P00065000 P 08/16/14 65.0 0.00 0.45
SNI 140816P00070000 P 08/16/14 70.0 0.00 0.50
SNI 140816P00075000 P 08/16/14 75.0 0.05 1.40
SNI 140816P00080000 P 08/16/14 80.0 0.75 1.05
SNI 140816P00085000 P 08/16/14 85.0 2.90 3.30
SNI 140816P00090000 P 08/16/14 90.0 6.70 7.50
SNI 140816P00095000 P 08/16/14 95.0 11.00 12.50
SNI 140816P00100000 P 08/16/14 100.0 15.80 17.40
SNI 140816P00105000 P 08/16/14 105.0 20.80 22.10
SNI 140816P00110000 P 08/16/14 110.0 25.80 27.40
SNI 140816P00115000 P 08/16/14 115.0 30.40 32.50
SNI 140920C00045000 C 09/20/14 45.0 37.60 38.90
SNI 140920C00050000 C 09/20/14 50.0 31.80 35.50
SNI 140920C00055000 C 09/20/14 55.0 27.70 29.30
SNI 140920C00060000 C 09/20/14 60.0 22.80 23.90
SNI 140920C00065000 C 09/20/14 65.0 16.90 20.70
SNI 140920C00070000 C 09/20/14 70.0 13.30 13.90
SNI 140920C00075000 C 09/20/14 75.0 8.50 9.30
SNI 140920C00080000 C 09/20/14 80.0 4.50 5.80
SNI 140920C00085000 C 09/20/14 85.0 1.95 2.05
SNI 140920C00090000 C 09/20/14 90.0 0.55 1.25
SNI 140920C00095000 C 09/20/14 95.0 0.25 0.85
SNI 140920C00100000 C 09/20/14 100.0 0.05 0.75
SNI 140920C00105000 C 09/20/14 105.0 0.00 0.55
SNI 140920P00045000 P 09/20/14 45.0 0.00 0.50
SNI 140920P00050000 P 09/20/14 50.0 0.00 0.50
SNI 140920P00055000 P 09/20/14 55.0 0.00 0.50
SNI 140920P00060000 P 09/20/14 60.0 0.00 0.55
SNI 140920P00065000 P 09/20/14 65.0 0.00 0.55
SNI 140920P00070000 P 09/20/14 70.0 0.00 0.70
SNI 140920P00075000 P 09/20/14 75.0 0.30 1.95
SNI 140920P00080000 P 09/20/14 80.0 1.40 1.75
SNI 140920P00085000 P 09/20/14 85.0 3.50 4.10
SNI 140920P00090000 P 09/20/14 90.0 7.20 8.00
SNI 140920P00095000 P 09/20/14 95.0 11.60 12.90
SNI 140920P00100000 P 09/20/14 100.0 16.40 17.80
SNI 140920P00105000 P 09/20/14 105.0 21.40 22.50
SNI 141220C00045000 C 12/20/14 45.0 37.60 39.30
SNI 141220C00050000 C 12/20/14 50.0 32.60 34.20
SNI 141220C00055000 C 12/20/14 55.0 26.90 30.70
SNI 141220C00060000 C 12/20/14 60.0 22.00 25.70
SNI 141220C00065000 C 12/20/14 65.0 17.10 20.90
SNI 141220C00070000 C 12/20/14 70.0 13.60 14.80
SNI 141220C00075000 C 12/20/14 75.0 9.30 10.70
SNI 141220C00080000 C 12/20/14 80.0 6.00 6.50
SNI 141220C00085000 C 12/20/14 85.0 3.40 3.90
SNI 141220C00090000 C 12/20/14 90.0 1.45 2.75
SNI 141220C00095000 C 12/20/14 95.0 0.50 1.70
SNI 141220C00100000 C 12/20/14 100.0 0.10 1.25
SNI 141220C00105000 C 12/20/14 105.0 0.00 1.00
SNI 141220P00045000 P 12/20/14 45.0 0.00 0.85
SNI 141220P00050000 P 12/20/14 50.0 0.00 0.85
SNI 141220P00055000 P 12/20/14 55.0 0.00 0.75
SNI 141220P00060000 P 12/20/14 60.0 0.00 0.40
SNI 141220P00065000 P 12/20/14 65.0 0.10 1.25
SNI 141220P00070000 P 12/20/14 70.0 0.50 1.55
SNI 141220P00075000 P 12/20/14 75.0 1.00 3.70
SNI 141220P00080000 P 12/20/14 80.0 2.15 3.60
SNI 141220P00085000 P 12/20/14 85.0 5.10 5.90
SNI 141220P00090000 P 12/20/14 90.0 8.30 9.70
SNI 141220P00095000 P 12/20/14 95.0 12.30 13.70
SNI 141220P00100000 P 12/20/14 100.0 16.70 18.10
SNI 141220P00105000 P 12/20/14 105.0 21.40 22.90
SNI 150320C00050000 C 03/20/15 50.0 31.90 35.70
SNI 150320C00055000 C 03/20/15 55.0 27.80 29.40
SNI 150320C00060000 C 03/20/15 60.0 22.90 24.40
SNI 150320C00065000 C 03/20/15 65.0 18.30 20.00
SNI 150320C00070000 C 03/20/15 70.0 13.90 15.70
SNI 150320C00075000 C 03/20/15 75.0 10.00 11.50
SNI 150320C00080000 C 03/20/15 80.0 7.00 8.50
SNI 150320C00085000 C 03/20/15 85.0 4.10 5.90
SNI 150320C00090000 C 03/20/15 90.0 2.25 4.00
SNI 150320C00095000 C 03/20/15 95.0 1.05 2.75
SNI 150320C00100000 C 03/20/15 100.0 0.40 1.90
SNI 150320C00105000 C 03/20/15 105.0 0.05 1.55
SNI 150320C00110000 C 03/20/15 110.0 0.00 1.30
SNI 150320C00115000 C 03/20/15 115.0 0.00 1.15
SNI 150320C00120000 C 03/20/15 120.0 0.00 1.05
SNI 150320P00050000 P 03/20/15 50.0 0.00 1.15
SNI 150320P00055000 P 03/20/15 55.0 0.00 1.30
SNI 150320P00060000 P 03/20/15 60.0 0.10 1.55
SNI 150320P00065000 P 03/20/15 65.0 0.40 1.95
SNI 150320P00070000 P 03/20/15 70.0 1.00 2.50
SNI 150320P00075000 P 03/20/15 75.0 2.10 3.70
SNI 150320P00080000 P 03/20/15 80.0 3.80 5.40
SNI 150320P00085000 P 03/20/15 85.0 6.20 7.90
SNI 150320P00090000 P 03/20/15 90.0 7.70 11.90
SNI 150320P00095000 P 03/20/15 95.0 13.00 14.90
SNI 150320P00100000 P 03/20/15 100.0 15.90 19.80
SNI 150320P00105000 P 03/20/15 105.0 21.90 23.50
SNI 150320P00110000 P 03/20/15 110.0 26.60 28.10
SNI 150320P00115000 P 03/20/15 115.0 31.50 32.90
SNI 150320P00120000 P 03/20/15 120.0 36.30 37.80

OPRA data is delayed 15 minutes.