Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Scripps Networks Interactive Inc (SNI)
As of Dec 15 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SNI 180119C00050000 C Jan 19, 2018 50.0 31.10 35.80
SNI 180119C00055000 C Jan 19, 2018 55.0 26.10 30.80
SNI 180119C00060000 C Jan 19, 2018 60.0 21.10 25.80
SNI 180119C00065000 C Jan 19, 2018 65.0 16.00 20.90
SNI 180119C00070000 C Jan 19, 2018 70.0 11.10 16.00
SNI 180119C00072500 C Jan 19, 2018 72.5 8.60 13.50
SNI 180119C00075000 C Jan 19, 2018 75.0 6.50 11.30
SNI 180119C00077500 C Jan 19, 2018 77.5 4.20 9.00
SNI 180119C00080000 C Jan 19, 2018 80.0 1.70 5.00
SNI 180119C00082500 C Jan 19, 2018 82.5 0.20 5.00
SNI 180119C00085000 C Jan 19, 2018 85.0 0.00 2.50
SNI 180119C00087500 C Jan 19, 2018 87.5 0.00 0.80
SNI 180119C00090000 C Jan 19, 2018 90.0 0.00 0.25
SNI 180119C00095000 C Jan 19, 2018 95.0 0.00 0.05
SNI 180119C00100000 C Jan 19, 2018 100.0 0.00 0.05
SNI 180119C00105000 C Jan 19, 2018 105.0 0.00 5.00
SNI 180119C00110000 C Jan 19, 2018 110.0 0.00 5.00
SNI 180119C00115000 C Jan 19, 2018 115.0 0.00 5.00
SNI 180119P00050000 P Jan 19, 2018 50.0 0.05 0.10
SNI 180119P00055000 P Jan 19, 2018 55.0 0.05 0.10
SNI 180119P00060000 P Jan 19, 2018 60.0 0.10 0.15
SNI 180119P00065000 P Jan 19, 2018 65.0 0.20 0.25
SNI 180119P00070000 P Jan 19, 2018 70.0 0.25 5.00
SNI 180119P00072500 P Jan 19, 2018 72.5 0.00 5.00
SNI 180119P00075000 P Jan 19, 2018 75.0 0.00 5.00
SNI 180119P00077500 P Jan 19, 2018 77.5 0.00 0.90
SNI 180119P00080000 P Jan 19, 2018 80.0 0.00 2.00
SNI 180119P00082500 P Jan 19, 2018 82.5 0.10 5.00
SNI 180119P00085000 P Jan 19, 2018 85.0 0.70 5.00
SNI 180119P00087500 P Jan 19, 2018 87.5 2.20 7.00
SNI 180119P00090000 P Jan 19, 2018 90.0 4.70 9.20
SNI 180119P00095000 P Jan 19, 2018 95.0 9.70 14.20
SNI 180119P00100000 P Jan 19, 2018 100.0 14.70 19.20
SNI 180119P00105000 P Jan 19, 2018 105.0 19.70 24.20
SNI 180119P00110000 P Jan 19, 2018 110.0 24.70 29.20
SNI 180119P00115000 P Jan 19, 2018 115.0 29.70 34.20
SNI 180316C00040000 C Mar 16, 2018 40.0 41.10 45.80
SNI 180316C00045000 C Mar 16, 2018 45.0 36.10 40.90
SNI 180316C00050000 C Mar 16, 2018 50.0 31.10 35.90
SNI 180316C00055000 C Mar 16, 2018 55.0 26.10 30.90
SNI 180316C00060000 C Mar 16, 2018 60.0 21.10 26.00
SNI 180316C00065000 C Mar 16, 2018 65.0 16.50 21.40
SNI 180316C00070000 C Mar 16, 2018 70.0 12.00 16.90
SNI 180316C00075000 C Mar 16, 2018 75.0 7.50 12.40
SNI 180316C00080000 C Mar 16, 2018 80.0 5.00 7.00
SNI 180316C00082500 C Mar 16, 2018 82.5 1.10 4.00
SNI 180316C00085000 C Mar 16, 2018 85.0 0.20 5.00
SNI 180316C00087500 C Mar 16, 2018 87.5 0.00 5.00
SNI 180316C00090000 C Mar 16, 2018 90.0 0.25 0.90
SNI 180316C00092500 C Mar 16, 2018 92.5 0.00 5.00
SNI 180316C00095000 C Mar 16, 2018 95.0 0.00 5.00
SNI 180316C00097500 C Mar 16, 2018 97.5 0.00 5.00
SNI 180316C00100000 C Mar 16, 2018 100.0 0.00 5.00
SNI 180316C00105000 C Mar 16, 2018 105.0 0.00 5.00
SNI 180316C00110000 C Mar 16, 2018 110.0 0.00 5.00
SNI 180316P00040000 P Mar 16, 2018 40.0 0.00 5.00
SNI 180316P00045000 P Mar 16, 2018 45.0 0.00 5.00
SNI 180316P00050000 P Mar 16, 2018 50.0 0.00 0.20
SNI 180316P00055000 P Mar 16, 2018 55.0 0.00 0.20
SNI 180316P00060000 P Mar 16, 2018 60.0 0.00 0.35
SNI 180316P00065000 P Mar 16, 2018 65.0 0.00 0.55
SNI 180316P00070000 P Mar 16, 2018 70.0 0.00 1.40
SNI 180316P00075000 P Mar 16, 2018 75.0 1.70 2.20
SNI 180316P00080000 P Mar 16, 2018 80.0 0.70 5.00
SNI 180316P00082500 P Mar 16, 2018 82.5 1.00 5.80
SNI 180316P00085000 P Mar 16, 2018 85.0 2.10 6.50
SNI 180316P00087500 P Mar 16, 2018 87.5 3.50 8.00
SNI 180316P00090000 P Mar 16, 2018 90.0 5.00 9.50
SNI 180316P00092500 P Mar 16, 2018 92.5 7.20 12.00
SNI 180316P00095000 P Mar 16, 2018 95.0 9.70 14.50
SNI 180316P00097500 P Mar 16, 2018 97.5 12.20 16.70
SNI 180316P00100000 P Mar 16, 2018 100.0 14.70 19.20
SNI 180316P00105000 P Mar 16, 2018 105.0 19.70 24.20
SNI 180316P00110000 P Mar 16, 2018 110.0 24.70 29.20
SNI 180615C00055000 C Jun 15, 2018 55.0 26.50 31.30
SNI 180615C00060000 C Jun 15, 2018 60.0 22.00 26.50
SNI 180615C00065000 C Jun 15, 2018 65.0 17.00 21.90
SNI 180615C00070000 C Jun 15, 2018 70.0 12.50 17.40
SNI 180615C00075000 C Jun 15, 2018 75.0 8.50 13.00
SNI 180615C00077500 C Jun 15, 2018 77.5 6.50 11.00
SNI 180615C00080000 C Jun 15, 2018 80.0 4.50 9.00
SNI 180615C00082500 C Jun 15, 2018 82.5 2.50 7.20
SNI 180615C00085000 C Jun 15, 2018 85.0 2.00 5.80
SNI 180615C00087500 C Jun 15, 2018 87.5 1.50 2.90
SNI 180615C00090000 C Jun 15, 2018 90.0 0.80 2.00
SNI 180615C00092500 C Jun 15, 2018 92.5 0.50 1.50
SNI 180615C00095000 C Jun 15, 2018 95.0 0.00 5.00
SNI 180615C00100000 C Jun 15, 2018 100.0 0.00 5.00
SNI 180615C00105000 C Jun 15, 2018 105.0 0.00 5.00
SNI 180615C00110000 C Jun 15, 2018 110.0 0.00 5.00
SNI 180615C00115000 C Jun 15, 2018 115.0 0.00 5.00
SNI 180615C00120000 C Jun 15, 2018 120.0 0.00 5.00
SNI 180615P00055000 P Jun 15, 2018 55.0 0.00 5.00
SNI 180615P00060000 P Jun 15, 2018 60.0 0.00 1.75
SNI 180615P00065000 P Jun 15, 2018 65.0 0.00 5.00
SNI 180615P00070000 P Jun 15, 2018 70.0 0.00 5.00
SNI 180615P00075000 P Jun 15, 2018 75.0 0.20 5.00
SNI 180615P00077500 P Jun 15, 2018 77.5 0.50 5.00
SNI 180615P00080000 P Jun 15, 2018 80.0 1.00 5.70
SNI 180615P00082500 P Jun 15, 2018 82.5 1.70 6.30
SNI 180615P00085000 P Jun 15, 2018 85.0 2.50 7.40
SNI 180615P00087500 P Jun 15, 2018 87.5 3.90 8.50
SNI 180615P00090000 P Jun 15, 2018 90.0 5.50 10.40
SNI 180615P00092500 P Jun 15, 2018 92.5 7.20 12.00
SNI 180615P00095000 P Jun 15, 2018 95.0 9.70 14.50
SNI 180615P00100000 P Jun 15, 2018 100.0 14.70 19.20
SNI 180615P00105000 P Jun 15, 2018 105.0 19.70 24.20
SNI 180615P00110000 P Jun 15, 2018 110.0 24.70 29.20
SNI 180615P00115000 P Jun 15, 2018 115.0 29.70 34.20
SNI 180615P00120000 P Jun 15, 2018 120.0 34.70 39.20
OPRA data is delayed 15 minutes.