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 (2016-02-05)Premium Content

Scripps Networks Interactive Inc (SNI)
As of Feb 8 2016 1:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SNI 160219C00030000 C 02/19/16 30.0 28.10 31.00
SNI 160219C00035000 C 02/19/16 35.0 23.30 26.10
SNI 160219C00040000 C 02/19/16 40.0 18.10 21.00
SNI 160219C00045000 C 02/19/16 45.0 13.50 16.10
SNI 160219C00050000 C 02/19/16 50.0 8.20 11.20
SNI 160219C00055000 C 02/19/16 55.0 3.80 6.40
SNI 160219C00060000 C 02/19/16 60.0 1.00 1.30
SNI 160219C00065000 C 02/19/16 65.0 0.05 0.50
SNI 160219C00070000 C 02/19/16 70.0 0.00 0.50
SNI 160219C00075000 C 02/19/16 75.0 0.00 0.50
SNI 160219C00080000 C 02/19/16 80.0 0.00 0.45
SNI 160219P00030000 P 02/19/16 30.0 0.00 0.50
SNI 160219P00035000 P 02/19/16 35.0 0.00 0.50
SNI 160219P00040000 P 02/19/16 40.0 0.00 0.50
SNI 160219P00045000 P 02/19/16 45.0 0.00 0.50
SNI 160219P00050000 P 02/19/16 50.0 0.00 0.35
SNI 160219P00055000 P 02/19/16 55.0 0.30 0.50
SNI 160219P00060000 P 02/19/16 60.0 1.85 2.45
SNI 160219P00065000 P 02/19/16 65.0 4.10 6.90
SNI 160219P00070000 P 02/19/16 70.0 9.90 11.60
SNI 160219P00075000 P 02/19/16 75.0 14.90 17.20
SNI 160219P00080000 P 02/19/16 80.0 19.00 22.20
SNI 160318C00035000 C 03/18/16 35.0 23.50 26.00
SNI 160318C00040000 C 03/18/16 40.0 18.40 21.10
SNI 160318C00045000 C 03/18/16 45.0 13.20 16.10
SNI 160318C00050000 C 03/18/16 50.0 8.90 11.40
SNI 160318C00055000 C 03/18/16 55.0 4.70 7.00
SNI 160318C00060000 C 03/18/16 60.0 2.05 2.75
SNI 160318C00065000 C 03/18/16 65.0 0.70 0.95
SNI 160318C00070000 C 03/18/16 70.0 0.15 0.55
SNI 160318C00075000 C 03/18/16 75.0 0.00 0.70
SNI 160318C00080000 C 03/18/16 80.0 0.00 0.50
SNI 160318C00085000 C 03/18/16 85.0 0.00 0.50
SNI 160318C00090000 C 03/18/16 90.0 0.00 0.50
SNI 160318C00095000 C 03/18/16 95.0 0.00 0.50
SNI 160318C00100000 C 03/18/16 100.0 0.00 0.50
SNI 160318P00035000 P 03/18/16 35.0 0.00 0.50
SNI 160318P00040000 P 03/18/16 40.0 0.00 0.50
SNI 160318P00045000 P 03/18/16 45.0 0.00 0.70
SNI 160318P00050000 P 03/18/16 50.0 0.45 0.55
SNI 160318P00055000 P 03/18/16 55.0 1.30 1.60
SNI 160318P00060000 P 03/18/16 60.0 3.10 3.90
SNI 160318P00065000 P 03/18/16 65.0 5.30 7.60
SNI 160318P00070000 P 03/18/16 70.0 9.50 12.20
SNI 160318P00075000 P 03/18/16 75.0 14.30 17.30
SNI 160318P00080000 P 03/18/16 80.0 19.30 22.40
SNI 160318P00085000 P 03/18/16 85.0 24.30 26.90
SNI 160318P00090000 P 03/18/16 90.0 29.20 31.70
SNI 160318P00095000 P 03/18/16 95.0 34.20 36.70
SNI 160318P00100000 P 03/18/16 100.0 39.30 42.20
SNI 160617C00030000 C 06/17/16 30.0 28.20 31.10
SNI 160617C00035000 C 06/17/16 35.0 23.30 26.20
SNI 160617C00040000 C 06/17/16 40.0 17.90 21.30
SNI 160617C00045000 C 06/17/16 45.0 14.20 16.60
SNI 160617C00050000 C 06/17/16 50.0 9.80 12.60
SNI 160617C00055000 C 06/17/16 55.0 6.50 7.10
SNI 160617C00060000 C 06/17/16 60.0 3.90 4.50
SNI 160617C00065000 C 06/17/16 65.0 1.90 2.50
SNI 160617C00070000 C 06/17/16 70.0 0.90 1.35
SNI 160617C00075000 C 06/17/16 75.0 0.20 0.95
SNI 160617C00080000 C 06/17/16 80.0 0.05 0.65
SNI 160617P00030000 P 06/17/16 30.0 0.00 0.50
SNI 160617P00035000 P 06/17/16 35.0 0.00 0.50
SNI 160617P00040000 P 06/17/16 40.0 0.05 1.15
SNI 160617P00045000 P 06/17/16 45.0 0.40 1.55
SNI 160617P00050000 P 06/17/16 50.0 1.20 1.80
SNI 160617P00055000 P 06/17/16 55.0 2.50 3.40
SNI 160617P00060000 P 06/17/16 60.0 4.60 5.60
SNI 160617P00065000 P 06/17/16 65.0 7.90 8.90
SNI 160617P00070000 P 06/17/16 70.0 10.40 13.00
SNI 160617P00075000 P 06/17/16 75.0 14.70 17.70
SNI 160617P00080000 P 06/17/16 80.0 19.50 22.40
SNI 160916C00030000 C 09/16/16 30.0 28.30 31.20
SNI 160916C00035000 C 09/16/16 35.0 23.10 26.30
SNI 160916C00040000 C 09/16/16 40.0 18.50 21.60
SNI 160916C00045000 C 09/16/16 45.0 14.30 17.20
SNI 160916C00050000 C 09/16/16 50.0 10.60 13.30
SNI 160916C00055000 C 09/16/16 55.0 7.50 8.30
SNI 160916C00060000 C 09/16/16 60.0 5.00 5.60
SNI 160916C00065000 C 09/16/16 65.0 3.10 3.80
SNI 160916C00070000 C 09/16/16 70.0 1.90 2.40
SNI 160916C00075000 C 09/16/16 75.0 0.65 1.45
SNI 160916C00080000 C 09/16/16 80.0 0.20 1.15
SNI 160916P00030000 P 09/16/16 30.0 0.00 0.50
SNI 160916P00035000 P 09/16/16 35.0 0.05 0.65
SNI 160916P00040000 P 09/16/16 40.0 0.20 1.00
SNI 160916P00045000 P 09/16/16 45.0 0.60 1.65
SNI 160916P00050000 P 09/16/16 50.0 1.95 2.90
SNI 160916P00055000 P 09/16/16 55.0 3.40 4.50
SNI 160916P00060000 P 09/16/16 60.0 5.60 7.00
SNI 160916P00065000 P 09/16/16 65.0 8.70 10.20
SNI 160916P00070000 P 09/16/16 70.0 11.50 14.10
SNI 160916P00075000 P 09/16/16 75.0 15.40 18.30
SNI 160916P00080000 P 09/16/16 80.0 19.90 22.70

OPRA data is delayed 15 minutes.