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 (2014-11-07)Premium Content

Scripps Networks Interactive Inc (SNI)
As of Dec 17 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SNI 141220C00045000 C 12/20/14 45.0 30.70 34.80
SNI 141220C00050000 C 12/20/14 50.0 25.70 29.90
SNI 141220C00055000 C 12/20/14 55.0 20.70 25.10
SNI 141220C00060000 C 12/20/14 60.0 15.50 20.00
SNI 141220C00065000 C 12/20/14 65.0 10.70 15.00
SNI 141220C00070000 C 12/20/14 70.0 5.80 9.70
SNI 141220C00075000 C 12/20/14 75.0 1.45 5.00
SNI 141220C00080000 C 12/20/14 80.0 0.00 1.30
SNI 141220C00085000 C 12/20/14 85.0 0.00 0.80
SNI 141220C00090000 C 12/20/14 90.0 0.00 0.85
SNI 141220C00095000 C 12/20/14 95.0 0.00 0.70
SNI 141220C00100000 C 12/20/14 100.0 0.00 0.80
SNI 141220C00105000 C 12/20/14 105.0 0.00 0.80
SNI 141220P00045000 P 12/20/14 45.0 0.00 0.55
SNI 141220P00050000 P 12/20/14 50.0 0.00 0.70
SNI 141220P00055000 P 12/20/14 55.0 0.00 0.70
SNI 141220P00060000 P 12/20/14 60.0 0.00 0.55
SNI 141220P00065000 P 12/20/14 65.0 0.00 0.55
SNI 141220P00070000 P 12/20/14 70.0 0.00 0.55
SNI 141220P00075000 P 12/20/14 75.0 0.05 2.25
SNI 141220P00080000 P 12/20/14 80.0 0.60 4.90
SNI 141220P00085000 P 12/20/14 85.0 5.30 9.20
SNI 141220P00090000 P 12/20/14 90.0 10.30 14.50
SNI 141220P00095000 P 12/20/14 95.0 15.20 19.40
SNI 141220P00100000 P 12/20/14 100.0 20.10 24.40
SNI 141220P00105000 P 12/20/14 105.0 25.30 29.30
SNI 150117C00040000 C 01/17/15 40.0 35.90 39.80
SNI 150117C00045000 C 01/17/15 45.0 30.60 35.10
SNI 150117C00050000 C 01/17/15 50.0 25.60 30.10
SNI 150117C00055000 C 01/17/15 55.0 20.60 25.10
SNI 150117C00060000 C 01/17/15 60.0 15.80 19.80
SNI 150117C00065000 C 01/17/15 65.0 10.90 14.90
SNI 150117C00070000 C 01/17/15 70.0 6.10 10.20
SNI 150117C00075000 C 01/17/15 75.0 3.80 4.40
SNI 150117C00080000 C 01/17/15 80.0 1.15 1.75
SNI 150117C00085000 C 01/17/15 85.0 0.10 1.80
SNI 150117C00090000 C 01/17/15 90.0 0.00 1.30
SNI 150117C00095000 C 01/17/15 95.0 0.00 0.85
SNI 150117C00100000 C 01/17/15 100.0 0.00 0.95
SNI 150117C00105000 C 01/17/15 105.0 0.00 0.95
SNI 150117C00110000 C 01/17/15 110.0 0.00 0.85
SNI 150117P00040000 P 01/17/15 40.0 0.00 0.55
SNI 150117P00045000 P 01/17/15 45.0 0.00 0.90
SNI 150117P00050000 P 01/17/15 50.0 0.00 0.90
SNI 150117P00055000 P 01/17/15 55.0 0.00 0.90
SNI 150117P00060000 P 01/17/15 60.0 0.00 0.90
SNI 150117P00065000 P 01/17/15 65.0 0.00 1.00
SNI 150117P00070000 P 01/17/15 70.0 0.00 4.60
SNI 150117P00075000 P 01/17/15 75.0 1.00 1.50
SNI 150117P00080000 P 01/17/15 80.0 3.40 4.30
SNI 150117P00085000 P 01/17/15 85.0 5.70 9.90
SNI 150117P00090000 P 01/17/15 90.0 10.40 14.40
SNI 150117P00095000 P 01/17/15 95.0 15.40 19.30
SNI 150117P00100000 P 01/17/15 100.0 20.30 24.30
SNI 150117P00105000 P 01/17/15 105.0 25.30 29.30
SNI 150117P00110000 P 01/17/15 110.0 30.30 34.40
SNI 150320C00050000 C 03/20/15 50.0 25.90 29.90
SNI 150320C00055000 C 03/20/15 55.0 21.00 25.20
SNI 150320C00060000 C 03/20/15 60.0 16.20 20.20
SNI 150320C00065000 C 03/20/15 65.0 11.50 15.70
SNI 150320C00070000 C 03/20/15 70.0 7.30 11.10
SNI 150320C00075000 C 03/20/15 75.0 5.40 6.30
SNI 150320C00080000 C 03/20/15 80.0 2.80 3.70
SNI 150320C00085000 C 03/20/15 85.0 1.30 2.15
SNI 150320C00090000 C 03/20/15 90.0 0.00 1.45
SNI 150320C00095000 C 03/20/15 95.0 0.00 1.65
SNI 150320C00100000 C 03/20/15 100.0 0.00 1.55
SNI 150320C00105000 C 03/20/15 105.0 0.00 2.75
SNI 150320C00110000 C 03/20/15 110.0 0.00 1.05
SNI 150320C00115000 C 03/20/15 115.0 0.00 1.05
SNI 150320C00120000 C 03/20/15 120.0 0.00 2.75
SNI 150320P00050000 P 03/20/15 50.0 0.00 0.70
SNI 150320P00055000 P 03/20/15 55.0 0.20 3.90
SNI 150320P00060000 P 03/20/15 60.0 0.00 2.95
SNI 150320P00065000 P 03/20/15 65.0 0.00 4.20
SNI 150320P00070000 P 03/20/15 70.0 1.30 2.25
SNI 150320P00075000 P 03/20/15 75.0 2.75 3.50
SNI 150320P00080000 P 03/20/15 80.0 5.30 6.10
SNI 150320P00085000 P 03/20/15 85.0 8.60 11.20
SNI 150320P00090000 P 03/20/15 90.0 11.20 15.20
SNI 150320P00095000 P 03/20/15 95.0 15.90 19.70
SNI 150320P00100000 P 03/20/15 100.0 20.60 24.70
SNI 150320P00105000 P 03/20/15 105.0 25.50 29.50
SNI 150320P00110000 P 03/20/15 110.0 30.50 34.40
SNI 150320P00115000 P 03/20/15 115.0 35.40 39.40
SNI 150320P00120000 P 03/20/15 120.0 40.40 44.40
SNI 150619C00040000 C 06/19/15 40.0 36.00 39.80
SNI 150619C00045000 C 06/19/15 45.0 31.10 34.80
SNI 150619C00050000 C 06/19/15 50.0 26.10 29.90
SNI 150619C00055000 C 06/19/15 55.0 21.40 25.10
SNI 150619C00060000 C 06/19/15 60.0 16.70 20.40
SNI 150619C00065000 C 06/19/15 65.0 12.50 16.20
SNI 150619C00070000 C 06/19/15 70.0 8.60 12.50
SNI 150619C00075000 C 06/19/15 75.0 5.30 9.00
SNI 150619C00080000 C 06/19/15 80.0 3.60 6.70
SNI 150619C00085000 C 06/19/15 85.0 0.80 4.30
SNI 150619C00090000 C 06/19/15 90.0 0.00 4.40
SNI 150619C00095000 C 06/19/15 95.0 0.00 4.60
SNI 150619C00100000 C 06/19/15 100.0 0.00 4.00
SNI 150619C00105000 C 06/19/15 105.0 0.00 4.10
SNI 150619P00040000 P 06/19/15 40.0 0.00 1.15
SNI 150619P00045000 P 06/19/15 45.0 0.00 1.15
SNI 150619P00050000 P 06/19/15 50.0 0.00 1.35
SNI 150619P00055000 P 06/19/15 55.0 0.00 2.00
SNI 150619P00060000 P 06/19/15 60.0 0.40 1.95
SNI 150619P00065000 P 06/19/15 65.0 1.05 4.10
SNI 150619P00070000 P 06/19/15 70.0 2.00 4.30
SNI 150619P00075000 P 06/19/15 75.0 3.10 6.80
SNI 150619P00080000 P 06/19/15 80.0 5.70 8.90
SNI 150619P00085000 P 06/19/15 85.0 8.40 12.40
SNI 150619P00090000 P 06/19/15 90.0 12.30 16.20
SNI 150619P00095000 P 06/19/15 95.0 16.60 20.70
SNI 150619P00100000 P 06/19/15 100.0 21.30 25.10
SNI 150619P00105000 P 06/19/15 105.0 26.00 29.70

OPRA data is delayed 15 minutes.