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 (2016-05-06)Premium Content

Scripps Networks Interactive Inc (SNI)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SNI 160617C00030000 C 06/17/16 30.0 31.90 35.20
SNI 160617C00035000 C 06/17/16 35.0 26.30 29.70
SNI 160617C00040000 C 06/17/16 40.0 21.30 25.30
SNI 160617C00045000 C 06/17/16 45.0 16.80 19.80
SNI 160617C00050000 C 06/17/16 50.0 11.40 14.90
SNI 160617C00055000 C 06/17/16 55.0 7.30 10.00
SNI 160617C00060000 C 06/17/16 60.0 1.95 4.60
SNI 160617C00065000 C 06/17/16 65.0 0.80 0.90
SNI 160617C00070000 C 06/17/16 70.0 0.05 0.10
SNI 160617C00075000 C 06/17/16 75.0 0.00 0.40
SNI 160617C00080000 C 06/17/16 80.0 0.00 0.40
SNI 160617P00030000 P 06/17/16 30.0 0.00 0.40
SNI 160617P00035000 P 06/17/16 35.0 0.00 0.40
SNI 160617P00040000 P 06/17/16 40.0 0.00 0.40
SNI 160617P00045000 P 06/17/16 45.0 0.00 0.40
SNI 160617P00050000 P 06/17/16 50.0 0.00 0.40
SNI 160617P00055000 P 06/17/16 55.0 0.00 0.45
SNI 160617P00060000 P 06/17/16 60.0 0.30 0.40
SNI 160617P00065000 P 06/17/16 65.0 2.10 2.50
SNI 160617P00070000 P 06/17/16 70.0 4.90 7.80
SNI 160617P00075000 P 06/17/16 75.0 9.80 12.80
SNI 160617P00080000 P 06/17/16 80.0 14.80 17.80
SNI 160715C00035000 C 07/15/16 35.0 27.00 29.10
SNI 160715C00040000 C 07/15/16 40.0 21.40 24.90
SNI 160715C00045000 C 07/15/16 45.0 16.50 20.00
SNI 160715C00050000 C 07/15/16 50.0 11.50 15.00
SNI 160715C00055000 C 07/15/16 55.0 6.80 9.50
SNI 160715C00060000 C 07/15/16 60.0 4.10 6.10
SNI 160715C00065000 C 07/15/16 65.0 1.55 1.75
SNI 160715C00070000 C 07/15/16 70.0 0.15 0.60
SNI 160715C00075000 C 07/15/16 75.0 0.00 0.45
SNI 160715C00080000 C 07/15/16 80.0 0.00 0.45
SNI 160715C00085000 C 07/15/16 85.0 0.00 0.40
SNI 160715C00090000 C 07/15/16 90.0 0.00 0.40
SNI 160715P00035000 P 07/15/16 35.0 0.00 0.40
SNI 160715P00040000 P 07/15/16 40.0 0.00 0.40
SNI 160715P00045000 P 07/15/16 45.0 0.00 0.40
SNI 160715P00050000 P 07/15/16 50.0 0.00 0.45
SNI 160715P00055000 P 07/15/16 55.0 0.00 0.35
SNI 160715P00060000 P 07/15/16 60.0 0.90 1.00
SNI 160715P00065000 P 07/15/16 65.0 2.85 3.20
SNI 160715P00070000 P 07/15/16 70.0 5.40 9.00
SNI 160715P00075000 P 07/15/16 75.0 10.10 13.30
SNI 160715P00080000 P 07/15/16 80.0 15.10 18.30
SNI 160715P00085000 P 07/15/16 85.0 20.10 22.90
SNI 160715P00090000 P 07/15/16 90.0 25.10 27.80
SNI 160916C00030000 C 09/16/16 30.0 31.50 34.40
SNI 160916C00035000 C 09/16/16 35.0 26.50 29.50
SNI 160916C00040000 C 09/16/16 40.0 21.50 24.50
SNI 160916C00045000 C 09/16/16 45.0 16.60 19.60
SNI 160916C00050000 C 09/16/16 50.0 11.90 15.30
SNI 160916C00055000 C 09/16/16 55.0 7.30 10.00
SNI 160916C00060000 C 09/16/16 60.0 5.40 6.00
SNI 160916C00065000 C 09/16/16 65.0 2.60 3.10
SNI 160916C00070000 C 09/16/16 70.0 1.05 1.45
SNI 160916C00075000 C 09/16/16 75.0 0.45 0.60
SNI 160916C00080000 C 09/16/16 80.0 0.00 0.85
SNI 160916P00030000 P 09/16/16 30.0 0.00 0.45
SNI 160916P00035000 P 09/16/16 35.0 0.00 0.45
SNI 160916P00040000 P 09/16/16 40.0 0.00 0.55
SNI 160916P00045000 P 09/16/16 45.0 0.00 1.15
SNI 160916P00050000 P 09/16/16 50.0 0.10 0.75
SNI 160916P00055000 P 09/16/16 55.0 0.90 1.35
SNI 160916P00060000 P 09/16/16 60.0 2.10 2.45
SNI 160916P00065000 P 09/16/16 65.0 4.20 4.70
SNI 160916P00070000 P 09/16/16 70.0 6.50 8.90
SNI 160916P00075000 P 09/16/16 75.0 10.90 14.20
SNI 160916P00080000 P 09/16/16 80.0 15.10 18.10
SNI 161216C00035000 C 12/16/16 35.0 27.00 29.90
SNI 161216C00040000 C 12/16/16 40.0 21.50 25.40
SNI 161216C00045000 C 12/16/16 45.0 16.70 20.30
SNI 161216C00050000 C 12/16/16 50.0 12.20 14.90
SNI 161216C00055000 C 12/16/16 55.0 8.10 11.10
SNI 161216C00060000 C 12/16/16 60.0 6.50 7.10
SNI 161216C00065000 C 12/16/16 65.0 3.60 4.30
SNI 161216C00070000 C 12/16/16 70.0 1.85 2.50
SNI 161216C00075000 C 12/16/16 75.0 0.85 1.60
SNI 161216C00080000 C 12/16/16 80.0 0.30 0.70
SNI 161216C00085000 C 12/16/16 85.0 0.00 1.15
SNI 161216C00090000 C 12/16/16 90.0 0.00 1.00
SNI 161216C00095000 C 12/16/16 95.0 0.00 0.90
SNI 161216P00035000 P 12/16/16 35.0 0.00 0.95
SNI 161216P00040000 P 12/16/16 40.0 0.00 1.05
SNI 161216P00045000 P 12/16/16 45.0 0.10 1.50
SNI 161216P00050000 P 12/16/16 50.0 0.40 1.75
SNI 161216P00055000 P 12/16/16 55.0 1.75 2.30
SNI 161216P00060000 P 12/16/16 60.0 3.10 3.70
SNI 161216P00065000 P 12/16/16 65.0 5.50 6.10
SNI 161216P00070000 P 12/16/16 70.0 8.60 9.80
SNI 161216P00075000 P 12/16/16 75.0 11.00 14.20
SNI 161216P00080000 P 12/16/16 80.0 15.60 19.60
SNI 161216P00085000 P 12/16/16 85.0 20.10 23.40
SNI 161216P00090000 P 12/16/16 90.0 25.70 28.20
SNI 161216P00095000 P 12/16/16 95.0 30.60 33.10

OPRA data is delayed 15 minutes.