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 (2014-08-08)Premium Content

Scripps Networks Interactive Inc (SNI)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SNI 141122C00045000 C 11/22/14 45.0 29.00 32.90
SNI 141122C00050000 C 11/22/14 50.0 24.10 28.40
SNI 141122C00055000 C 11/22/14 55.0 19.00 23.00
SNI 141122C00060000 C 11/22/14 60.0 14.00 17.90
SNI 141122C00065000 C 11/22/14 65.0 9.10 12.10
SNI 141122C00070000 C 11/22/14 70.0 4.10 8.40
SNI 141122C00075000 C 11/22/14 75.0 2.75 3.30
SNI 141122C00080000 C 11/22/14 80.0 0.75 1.25
SNI 141122C00085000 C 11/22/14 85.0 0.05 1.90
SNI 141122C00090000 C 11/22/14 90.0 0.00 1.60
SNI 141122C00095000 C 11/22/14 95.0 0.00 0.90
SNI 141122C00100000 C 11/22/14 100.0 0.00 0.70
SNI 141122C00105000 C 11/22/14 105.0 0.00 2.75
SNI 141122C00110000 C 11/22/14 110.0 0.00 2.85
SNI 141122C00115000 C 11/22/14 115.0 0.00 0.25
SNI 141122P00045000 P 11/22/14 45.0 0.00 1.55
SNI 141122P00050000 P 11/22/14 50.0 0.00 0.70
SNI 141122P00055000 P 11/22/14 55.0 0.00 2.85
SNI 141122P00060000 P 11/22/14 60.0 0.00 2.85
SNI 141122P00065000 P 11/22/14 65.0 0.00 0.35
SNI 141122P00070000 P 11/22/14 70.0 0.35 1.10
SNI 141122P00075000 P 11/22/14 75.0 1.65 1.90
SNI 141122P00080000 P 11/22/14 80.0 3.10 7.30
SNI 141122P00085000 P 11/22/14 85.0 7.50 9.80
SNI 141122P00090000 P 11/22/14 90.0 12.30 16.00
SNI 141122P00095000 P 11/22/14 95.0 17.20 21.00
SNI 141122P00100000 P 11/22/14 100.0 22.20 26.00
SNI 141122P00105000 P 11/22/14 105.0 26.60 31.10
SNI 141122P00110000 P 11/22/14 110.0 32.30 36.00
SNI 141122P00115000 P 11/22/14 115.0 37.20 41.00
SNI 141220C00045000 C 12/20/14 45.0 29.00 32.90
SNI 141220C00050000 C 12/20/14 50.0 24.00 27.80
SNI 141220C00055000 C 12/20/14 55.0 18.90 23.00
SNI 141220C00060000 C 12/20/14 60.0 14.10 18.10
SNI 141220C00065000 C 12/20/14 65.0 9.40 13.50
SNI 141220C00070000 C 12/20/14 70.0 5.60 9.10
SNI 141220C00075000 C 12/20/14 75.0 3.60 4.60
SNI 141220C00080000 C 12/20/14 80.0 1.40 2.55
SNI 141220C00085000 C 12/20/14 85.0 0.55 1.25
SNI 141220C00090000 C 12/20/14 90.0 0.20 0.75
SNI 141220C00095000 C 12/20/14 95.0 0.00 1.15
SNI 141220C00100000 C 12/20/14 100.0 0.00 3.90
SNI 141220C00105000 C 12/20/14 105.0 0.00 2.75
SNI 141220P00045000 P 12/20/14 45.0 0.00 1.15
SNI 141220P00050000 P 12/20/14 50.0 0.00 0.95
SNI 141220P00055000 P 12/20/14 55.0 0.00 3.90
SNI 141220P00060000 P 12/20/14 60.0 0.00 2.05
SNI 141220P00065000 P 12/20/14 65.0 0.05 2.50
SNI 141220P00070000 P 12/20/14 70.0 1.35 1.90
SNI 141220P00075000 P 12/20/14 75.0 3.10 3.40
SNI 141220P00080000 P 12/20/14 80.0 5.90 6.50
SNI 141220P00085000 P 12/20/14 85.0 8.90 12.10
SNI 141220P00090000 P 12/20/14 90.0 13.10 16.60
SNI 141220P00095000 P 12/20/14 95.0 17.60 21.30
SNI 141220P00100000 P 12/20/14 100.0 22.60 26.60
SNI 141220P00105000 P 12/20/14 105.0 27.40 31.20
SNI 150320C00050000 C 03/20/15 50.0 24.10 28.00
SNI 150320C00055000 C 03/20/15 55.0 19.30 23.20
SNI 150320C00060000 C 03/20/15 60.0 14.90 18.30
SNI 150320C00065000 C 03/20/15 65.0 10.70 13.90
SNI 150320C00070000 C 03/20/15 70.0 7.50 10.90
SNI 150320C00075000 C 03/20/15 75.0 5.70 6.20
SNI 150320C00080000 C 03/20/15 80.0 3.30 4.10
SNI 150320C00085000 C 03/20/15 85.0 0.90 2.90
SNI 150320C00090000 C 03/20/15 90.0 0.00 4.80
SNI 150320C00095000 C 03/20/15 95.0 0.00 3.50
SNI 150320C00100000 C 03/20/15 100.0 0.00 3.40
SNI 150320C00105000 C 03/20/15 105.0 0.00 1.50
SNI 150320C00110000 C 03/20/15 110.0 0.00 1.30
SNI 150320C00115000 C 03/20/15 115.0 0.00 2.80
SNI 150320C00120000 C 03/20/15 120.0 0.00 1.25
SNI 150320P00050000 P 03/20/15 50.0 0.00 3.20
SNI 150320P00055000 P 03/20/15 55.0 0.00 3.60
SNI 150320P00060000 P 03/20/15 60.0 0.00 4.30
SNI 150320P00065000 P 03/20/15 65.0 0.80 4.80
SNI 150320P00070000 P 03/20/15 70.0 2.50 3.90
SNI 150320P00075000 P 03/20/15 75.0 3.60 5.40
SNI 150320P00080000 P 03/20/15 80.0 6.60 8.20
SNI 150320P00085000 P 03/20/15 85.0 9.60 13.40
SNI 150320P00090000 P 03/20/15 90.0 13.60 17.50
SNI 150320P00095000 P 03/20/15 95.0 18.30 21.80
SNI 150320P00100000 P 03/20/15 100.0 22.90 26.50
SNI 150320P00105000 P 03/20/15 105.0 27.80 31.60
SNI 150320P00110000 P 03/20/15 110.0 32.50 36.30
SNI 150320P00115000 P 03/20/15 115.0 37.50 41.30
SNI 150320P00120000 P 03/20/15 120.0 42.60 46.50
SNI 150619C00040000 C 06/19/15 40.0 33.90 38.00
SNI 150619C00045000 C 06/19/15 45.0 29.20 33.20
SNI 150619C00050000 C 06/19/15 50.0 24.50 28.20
SNI 150619C00055000 C 06/19/15 55.0 19.80 23.50
SNI 150619C00060000 C 06/19/15 60.0 15.20 19.30
SNI 150619C00065000 C 06/19/15 65.0 11.10 15.40
SNI 150619C00070000 C 06/19/15 70.0 7.70 11.90
SNI 150619C00075000 C 06/19/15 75.0 4.80 9.10
SNI 150619C00080000 C 06/19/15 80.0 3.00 6.20
SNI 150619C00085000 C 06/19/15 85.0 1.00 5.30
SNI 150619C00090000 C 06/19/15 90.0 0.00 4.80
SNI 150619C00095000 C 06/19/15 95.0 0.00 4.80
SNI 150619C00100000 C 06/19/15 100.0 0.00 4.20
SNI 150619C00105000 C 06/19/15 105.0 0.00 4.80
SNI 150619P00040000 P 06/19/15 40.0 0.00 3.10
SNI 150619P00045000 P 06/19/15 45.0 0.00 4.00
SNI 150619P00050000 P 06/19/15 50.0 0.00 4.70
SNI 150619P00055000 P 06/19/15 55.0 0.00 4.80
SNI 150619P00060000 P 06/19/15 60.0 0.00 4.80
SNI 150619P00065000 P 06/19/15 65.0 1.45 5.20
SNI 150619P00070000 P 06/19/15 70.0 2.95 5.90
SNI 150619P00075000 P 06/19/15 75.0 4.30 8.80
SNI 150619P00080000 P 06/19/15 80.0 7.70 11.10
SNI 150619P00085000 P 06/19/15 85.0 10.70 15.00
SNI 150619P00090000 P 06/19/15 90.0 14.70 18.70
SNI 150619P00095000 P 06/19/15 95.0 19.10 23.10
SNI 150619P00100000 P 06/19/15 100.0 23.70 27.20
SNI 150619P00105000 P 06/19/15 105.0 28.20 32.10

OPRA data is delayed 15 minutes.