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 (2015-05-08)Premium Content

Scripps Networks Interactive Inc (SNI)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SNI 150619C00040000 C 06/19/15 40.0 27.00 29.20
SNI 150619C00045000 C 06/19/15 45.0 22.40 24.90
SNI 150619C00050000 C 06/19/15 50.0 17.50 19.50
SNI 150619C00055000 C 06/19/15 55.0 11.90 14.20
SNI 150619C00060000 C 06/19/15 60.0 8.00 9.10
SNI 150619C00065000 C 06/19/15 65.0 3.30 3.80
SNI 150619C00070000 C 06/19/15 70.0 0.45 0.60
SNI 150619C00075000 C 06/19/15 75.0 0.00 0.25
SNI 150619C00080000 C 06/19/15 80.0 0.00 0.20
SNI 150619C00085000 C 06/19/15 85.0 0.00 0.20
SNI 150619C00090000 C 06/19/15 90.0 0.00 0.20
SNI 150619C00095000 C 06/19/15 95.0 0.00 0.20
SNI 150619C00100000 C 06/19/15 100.0 0.00 0.20
SNI 150619C00105000 C 06/19/15 105.0 0.00 0.20
SNI 150619P00040000 P 06/19/15 40.0 0.00 0.20
SNI 150619P00045000 P 06/19/15 45.0 0.00 0.20
SNI 150619P00050000 P 06/19/15 50.0 0.00 0.20
SNI 150619P00055000 P 06/19/15 55.0 0.00 0.20
SNI 150619P00060000 P 06/19/15 60.0 0.00 0.15
SNI 150619P00065000 P 06/19/15 65.0 0.20 0.35
SNI 150619P00070000 P 06/19/15 70.0 2.20 2.40
SNI 150619P00075000 P 06/19/15 75.0 6.20 7.20
SNI 150619P00080000 P 06/19/15 80.0 10.80 12.30
SNI 150619P00085000 P 06/19/15 85.0 15.70 17.20
SNI 150619P00090000 P 06/19/15 90.0 19.90 23.20
SNI 150619P00095000 P 06/19/15 95.0 24.90 28.30
SNI 150619P00100000 P 06/19/15 100.0 29.90 32.70
SNI 150619P00105000 P 06/19/15 105.0 35.70 37.40
SNI 150717C00035000 C 07/17/15 35.0 32.00 35.00
SNI 150717C00040000 C 07/17/15 40.0 26.70 30.10
SNI 150717C00045000 C 07/17/15 45.0 21.80 24.60
SNI 150717C00050000 C 07/17/15 50.0 16.90 19.40
SNI 150717C00055000 C 07/17/15 55.0 12.00 14.90
SNI 150717C00060000 C 07/17/15 60.0 8.10 9.10
SNI 150717C00065000 C 07/17/15 65.0 3.80 4.30
SNI 150717C00070000 C 07/17/15 70.0 1.00 1.15
SNI 150717C00075000 C 07/17/15 75.0 0.10 0.25
SNI 150717C00080000 C 07/17/15 80.0 0.00 0.25
SNI 150717C00085000 C 07/17/15 85.0 0.00 0.20
SNI 150717C00090000 C 07/17/15 90.0 0.00 0.20
SNI 150717C00095000 C 07/17/15 95.0 0.00 0.20
SNI 150717C00100000 C 07/17/15 100.0 0.00 0.20
SNI 150717P00035000 P 07/17/15 35.0 0.00 0.20
SNI 150717P00040000 P 07/17/15 40.0 0.00 0.20
SNI 150717P00045000 P 07/17/15 45.0 0.00 0.20
SNI 150717P00050000 P 07/17/15 50.0 0.00 0.25
SNI 150717P00055000 P 07/17/15 55.0 0.00 0.25
SNI 150717P00060000 P 07/17/15 60.0 0.05 0.20
SNI 150717P00065000 P 07/17/15 65.0 0.65 0.75
SNI 150717P00070000 P 07/17/15 70.0 2.75 2.95
SNI 150717P00075000 P 07/17/15 75.0 6.40 7.30
SNI 150717P00080000 P 07/17/15 80.0 9.90 12.90
SNI 150717P00085000 P 07/17/15 85.0 15.60 17.70
SNI 150717P00090000 P 07/17/15 90.0 19.80 23.40
SNI 150717P00095000 P 07/17/15 95.0 26.20 27.50
SNI 150717P00100000 P 07/17/15 100.0 30.50 33.40
SNI 150918C00040000 C 09/18/15 40.0 26.80 29.80
SNI 150918C00045000 C 09/18/15 45.0 21.70 25.40
SNI 150918C00050000 C 09/18/15 50.0 16.70 20.20
SNI 150918C00055000 C 09/18/15 55.0 11.80 15.30
SNI 150918C00060000 C 09/18/15 60.0 8.70 9.20
SNI 150918C00065000 C 09/18/15 65.0 4.80 5.20
SNI 150918C00070000 C 09/18/15 70.0 2.15 2.35
SNI 150918C00075000 C 09/18/15 75.0 0.70 0.95
SNI 150918C00080000 C 09/18/15 80.0 0.15 0.35
SNI 150918C00085000 C 09/18/15 85.0 0.00 0.25
SNI 150918C00090000 C 09/18/15 90.0 0.00 0.30
SNI 150918C00095000 C 09/18/15 95.0 0.00 0.30
SNI 150918C00100000 C 09/18/15 100.0 0.00 0.30
SNI 150918C00105000 C 09/18/15 105.0 0.00 0.30
SNI 150918C00110000 C 09/18/15 110.0 0.00 0.30
SNI 150918P00040000 P 09/18/15 40.0 0.00 0.30
SNI 150918P00045000 P 09/18/15 45.0 0.00 0.40
SNI 150918P00050000 P 09/18/15 50.0 0.00 0.25
SNI 150918P00055000 P 09/18/15 55.0 0.15 0.35
SNI 150918P00060000 P 09/18/15 60.0 0.55 0.80
SNI 150918P00065000 P 09/18/15 65.0 1.70 1.90
SNI 150918P00070000 P 09/18/15 70.0 3.90 4.30
SNI 150918P00075000 P 09/18/15 75.0 7.40 7.90
SNI 150918P00080000 P 09/18/15 80.0 10.10 13.80
SNI 150918P00085000 P 09/18/15 85.0 14.70 18.60
SNI 150918P00090000 P 09/18/15 90.0 20.00 23.50
SNI 150918P00095000 P 09/18/15 95.0 24.90 28.20
SNI 150918P00100000 P 09/18/15 100.0 29.90 33.00
SNI 150918P00105000 P 09/18/15 105.0 34.90 38.50
SNI 150918P00110000 P 09/18/15 110.0 39.90 43.30
SNI 151218C00035000 C 12/18/15 35.0 32.10 34.80
SNI 151218C00040000 C 12/18/15 40.0 26.30 30.20
SNI 151218C00045000 C 12/18/15 45.0 21.20 25.40
SNI 151218C00050000 C 12/18/15 50.0 16.70 20.80
SNI 151218C00055000 C 12/18/15 55.0 11.70 14.80
SNI 151218C00060000 C 12/18/15 60.0 9.30 9.80
SNI 151218C00065000 C 12/18/15 65.0 5.80 6.20
SNI 151218C00070000 C 12/18/15 70.0 3.20 3.60
SNI 151218C00075000 C 12/18/15 75.0 1.55 1.85
SNI 151218C00080000 C 12/18/15 80.0 0.50 1.00
SNI 151218C00085000 C 12/18/15 85.0 0.15 0.60
SNI 151218C00090000 C 12/18/15 90.0 0.00 0.50
SNI 151218C00095000 C 12/18/15 95.0 0.00 0.45
SNI 151218C00100000 C 12/18/15 100.0 0.00 0.40
SNI 151218C00105000 C 12/18/15 105.0 0.00 0.45
SNI 151218P00035000 P 12/18/15 35.0 0.00 0.40
SNI 151218P00040000 P 12/18/15 40.0 0.00 0.45
SNI 151218P00045000 P 12/18/15 45.0 0.00 0.50
SNI 151218P00050000 P 12/18/15 50.0 0.10 0.60
SNI 151218P00055000 P 12/18/15 55.0 0.40 0.80
SNI 151218P00060000 P 12/18/15 60.0 1.20 1.55
SNI 151218P00065000 P 12/18/15 65.0 2.80 2.95
SNI 151218P00070000 P 12/18/15 70.0 4.90 5.60
SNI 151218P00075000 P 12/18/15 75.0 8.30 8.90
SNI 151218P00080000 P 12/18/15 80.0 12.40 13.00
SNI 151218P00085000 P 12/18/15 85.0 15.20 18.80
SNI 151218P00090000 P 12/18/15 90.0 19.90 23.30
SNI 151218P00095000 P 12/18/15 95.0 24.90 28.70
SNI 151218P00100000 P 12/18/15 100.0 30.40 34.00
SNI 151218P00105000 P 12/18/15 105.0 34.80 39.10

OPRA data is delayed 15 minutes.