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 (2014-08-08)Premium Content

Scripps Networks Interactive Inc (SNI)
As of Oct 30 2014 11:52AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SNI 141122C00045000 C 11/22/14 45.0 29.30 33.60
SNI 141122C00050000 C 11/22/14 50.0 24.30 28.60
SNI 141122C00055000 C 11/22/14 55.0 19.40 23.60
SNI 141122C00060000 C 11/22/14 60.0 14.50 18.60
SNI 141122C00065000 C 11/22/14 65.0 9.70 13.70
SNI 141122C00070000 C 11/22/14 70.0 4.80 9.10
SNI 141122C00075000 C 11/22/14 75.0 2.60 3.10
SNI 141122C00080000 C 11/22/14 80.0 0.75 1.00
SNI 141122C00085000 C 11/22/14 85.0 0.00 1.00
SNI 141122C00090000 C 11/22/14 90.0 0.00 4.80
SNI 141122C00095000 C 11/22/14 95.0 0.00 1.00
SNI 141122C00100000 C 11/22/14 100.0 0.00 1.20
SNI 141122C00105000 C 11/22/14 105.0 0.00 1.20
SNI 141122C00110000 C 11/22/14 110.0 0.00 1.35
SNI 141122C00115000 C 11/22/14 115.0 0.00 1.00
SNI 141122P00045000 P 11/22/14 45.0 0.00 1.00
SNI 141122P00050000 P 11/22/14 50.0 0.00 1.00
SNI 141122P00055000 P 11/22/14 55.0 0.00 1.00
SNI 141122P00060000 P 11/22/14 60.0 0.00 1.00
SNI 141122P00065000 P 11/22/14 65.0 0.00 0.35
SNI 141122P00070000 P 11/22/14 70.0 0.00 3.50
SNI 141122P00075000 P 11/22/14 75.0 1.35 1.70
SNI 141122P00080000 P 11/22/14 80.0 4.30 5.20
SNI 141122P00085000 P 11/22/14 85.0 6.90 11.00
SNI 141122P00090000 P 11/22/14 90.0 11.80 15.80
SNI 141122P00095000 P 11/22/14 95.0 16.70 20.90
SNI 141122P00100000 P 11/22/14 100.0 21.60 25.60
SNI 141122P00105000 P 11/22/14 105.0 26.50 30.70
SNI 141122P00110000 P 11/22/14 110.0 31.50 35.90
SNI 141122P00115000 P 11/22/14 115.0 36.50 40.80
SNI 141220C00045000 C 12/20/14 45.0 29.30 33.50
SNI 141220C00050000 C 12/20/14 50.0 24.50 28.60
SNI 141220C00055000 C 12/20/14 55.0 19.60 23.60
SNI 141220C00060000 C 12/20/14 60.0 14.70 18.70
SNI 141220C00065000 C 12/20/14 65.0 10.00 14.00
SNI 141220C00070000 C 12/20/14 70.0 5.70 9.80
SNI 141220C00075000 C 12/20/14 75.0 3.60 4.30
SNI 141220C00080000 C 12/20/14 80.0 1.20 2.25
SNI 141220C00085000 C 12/20/14 85.0 0.30 1.00
SNI 141220C00090000 C 12/20/14 90.0 0.00 1.10
SNI 141220C00095000 C 12/20/14 95.0 0.00 1.75
SNI 141220C00100000 C 12/20/14 100.0 0.00 4.80
SNI 141220C00105000 C 12/20/14 105.0 0.00 4.20
SNI 141220P00045000 P 12/20/14 45.0 0.00 1.20
SNI 141220P00050000 P 12/20/14 50.0 0.00 1.20
SNI 141220P00055000 P 12/20/14 55.0 0.00 1.80
SNI 141220P00060000 P 12/20/14 60.0 0.00 4.80
SNI 141220P00065000 P 12/20/14 65.0 0.00 1.80
SNI 141220P00070000 P 12/20/14 70.0 0.80 1.60
SNI 141220P00075000 P 12/20/14 75.0 2.20 3.30
SNI 141220P00080000 P 12/20/14 80.0 5.20 6.10
SNI 141220P00085000 P 12/20/14 85.0 7.40 11.70
SNI 141220P00090000 P 12/20/14 90.0 12.00 16.30
SNI 141220P00095000 P 12/20/14 95.0 16.80 21.10
SNI 141220P00100000 P 12/20/14 100.0 21.70 25.90
SNI 141220P00105000 P 12/20/14 105.0 26.70 30.90
SNI 150320C00050000 C 03/20/15 50.0 24.30 28.70
SNI 150320C00055000 C 03/20/15 55.0 19.80 23.80
SNI 150320C00060000 C 03/20/15 60.0 15.20 19.20
SNI 150320C00065000 C 03/20/15 65.0 10.70 14.90
SNI 150320C00070000 C 03/20/15 70.0 7.60 11.10
SNI 150320C00075000 C 03/20/15 75.0 4.20 6.10
SNI 150320C00080000 C 03/20/15 80.0 2.40 3.90
SNI 150320C00085000 C 03/20/15 85.0 0.80 2.45
SNI 150320C00090000 C 03/20/15 90.0 0.00 4.80
SNI 150320C00095000 C 03/20/15 95.0 0.00 4.80
SNI 150320C00100000 C 03/20/15 100.0 0.00 4.60
SNI 150320C00105000 C 03/20/15 105.0 0.00 4.80
SNI 150320C00110000 C 03/20/15 110.0 0.00 4.80
SNI 150320C00115000 C 03/20/15 115.0 0.00 1.95
SNI 150320C00120000 C 03/20/15 120.0 0.00 3.10
SNI 150320P00050000 P 03/20/15 50.0 0.00 4.80
SNI 150320P00055000 P 03/20/15 55.0 0.00 4.40
SNI 150320P00060000 P 03/20/15 60.0 0.00 3.40
SNI 150320P00065000 P 03/20/15 65.0 0.65 3.40
SNI 150320P00070000 P 03/20/15 70.0 2.10 3.00
SNI 150320P00075000 P 03/20/15 75.0 3.50 5.10
SNI 150320P00080000 P 03/20/15 80.0 6.00 8.00
SNI 150320P00085000 P 03/20/15 85.0 8.90 13.00
SNI 150320P00090000 P 03/20/15 90.0 13.00 17.10
SNI 150320P00095000 P 03/20/15 95.0 17.50 21.50
SNI 150320P00100000 P 03/20/15 100.0 22.20 26.30
SNI 150320P00105000 P 03/20/15 105.0 27.10 31.30
SNI 150320P00110000 P 03/20/15 110.0 31.80 36.20
SNI 150320P00115000 P 03/20/15 115.0 36.90 41.20
SNI 150320P00120000 P 03/20/15 120.0 41.90 46.20
SNI 150619C00040000 C 06/19/15 40.0 34.30 38.60
SNI 150619C00045000 C 06/19/15 45.0 29.30 33.70
SNI 150619C00050000 C 06/19/15 50.0 24.80 28.80
SNI 150619C00055000 C 06/19/15 55.0 20.30 24.20
SNI 150619C00060000 C 06/19/15 60.0 15.80 19.80
SNI 150619C00065000 C 06/19/15 65.0 11.80 15.80
SNI 150619C00070000 C 06/19/15 70.0 8.30 12.30
SNI 150619C00075000 C 06/19/15 75.0 5.30 9.40
SNI 150619C00080000 C 06/19/15 80.0 2.95 7.10
SNI 150619C00085000 C 06/19/15 85.0 1.10 5.40
SNI 150619C00090000 C 06/19/15 90.0 0.35 4.40
SNI 150619C00095000 C 06/19/15 95.0 0.15 4.80
SNI 150619C00100000 C 06/19/15 100.0 0.00 4.50
SNI 150619C00105000 C 06/19/15 105.0 0.00 4.80
SNI 150619P00040000 P 06/19/15 40.0 0.00 3.90
SNI 150619P00045000 P 06/19/15 45.0 0.00 4.00
SNI 150619P00050000 P 06/19/15 50.0 0.00 4.80
SNI 150619P00055000 P 06/19/15 55.0 0.00 4.80
SNI 150619P00060000 P 06/19/15 60.0 0.20 4.80
SNI 150619P00065000 P 06/19/15 65.0 0.45 4.90
SNI 150619P00070000 P 06/19/15 70.0 2.15 6.20
SNI 150619P00075000 P 06/19/15 75.0 4.00 8.40
SNI 150619P00080000 P 06/19/15 80.0 6.80 11.10
SNI 150619P00085000 P 06/19/15 85.0 10.20 14.40
SNI 150619P00090000 P 06/19/15 90.0 14.10 18.20
SNI 150619P00095000 P 06/19/15 95.0 18.30 22.30
SNI 150619P00100000 P 06/19/15 100.0 22.80 26.80
SNI 150619P00105000 P 06/19/15 105.0 27.50 31.50

OPRA data is delayed 15 minutes.