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 (2016-11-04)Premium Content

Scripps Networks Interactive Inc (SNI)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SNI 161216C00035000 C 12/16/16 35.0 31.30 35.50
SNI 161216C00040000 C 12/16/16 40.0 26.30 30.90
SNI 161216C00045000 C 12/16/16 45.0 21.10 25.70
SNI 161216C00050000 C 12/16/16 50.0 16.10 20.90
SNI 161216C00055000 C 12/16/16 55.0 11.80 15.40
SNI 161216C00060000 C 12/16/16 60.0 7.60 10.50
SNI 161216C00065000 C 12/16/16 65.0 3.40 4.50
SNI 161216C00070000 C 12/16/16 70.0 0.65 1.25
SNI 161216C00075000 C 12/16/16 75.0 0.00 0.45
SNI 161216C00080000 C 12/16/16 80.0 0.00 0.30
SNI 161216C00085000 C 12/16/16 85.0 0.00 0.25
SNI 161216C00090000 C 12/16/16 90.0 0.00 0.25
SNI 161216C00095000 C 12/16/16 95.0 0.00 0.25
SNI 161216P00035000 P 12/16/16 35.0 0.00 0.25
SNI 161216P00040000 P 12/16/16 40.0 0.00 0.20
SNI 161216P00045000 P 12/16/16 45.0 0.00 0.25
SNI 161216P00050000 P 12/16/16 50.0 0.00 0.30
SNI 161216P00055000 P 12/16/16 55.0 0.00 0.30
SNI 161216P00060000 P 12/16/16 60.0 0.00 0.30
SNI 161216P00065000 P 12/16/16 65.0 0.35 0.50
SNI 161216P00070000 P 12/16/16 70.0 2.10 2.85
SNI 161216P00075000 P 12/16/16 75.0 4.60 7.90
SNI 161216P00080000 P 12/16/16 80.0 9.30 12.90
SNI 161216P00085000 P 12/16/16 85.0 14.10 18.70
SNI 161216P00090000 P 12/16/16 90.0 19.40 23.00
SNI 161216P00095000 P 12/16/16 95.0 24.60 27.70
SNI 170120C00040000 C 01/20/17 40.0 26.90 30.60
SNI 170120C00045000 C 01/20/17 45.0 21.10 25.40
SNI 170120C00050000 C 01/20/17 50.0 16.50 20.40
SNI 170120C00055000 C 01/20/17 55.0 11.50 15.60
SNI 170120C00060000 C 01/20/17 60.0 7.90 11.00
SNI 170120C00065000 C 01/20/17 65.0 4.50 5.10
SNI 170120C00070000 C 01/20/17 70.0 1.70 2.20
SNI 170120C00075000 C 01/20/17 75.0 0.50 0.95
SNI 170120C00080000 C 01/20/17 80.0 0.05 0.50
SNI 170120C00085000 C 01/20/17 85.0 0.00 0.40
SNI 170120C00090000 C 01/20/17 90.0 0.00 0.25
SNI 170120C00095000 C 01/20/17 95.0 0.00 0.25
SNI 170120C00100000 C 01/20/17 100.0 0.00 0.25
SNI 170120C00105000 C 01/20/17 105.0 0.00 0.25
SNI 170120P00040000 P 01/20/17 40.0 0.00 0.30
SNI 170120P00045000 P 01/20/17 45.0 0.00 0.30
SNI 170120P00050000 P 01/20/17 50.0 0.00 0.35
SNI 170120P00055000 P 01/20/17 55.0 0.00 0.40
SNI 170120P00060000 P 01/20/17 60.0 0.10 0.55
SNI 170120P00065000 P 01/20/17 65.0 1.15 1.65
SNI 170120P00070000 P 01/20/17 70.0 3.20 3.70
SNI 170120P00075000 P 01/20/17 75.0 5.40 8.20
SNI 170120P00080000 P 01/20/17 80.0 9.60 13.60
SNI 170120P00085000 P 01/20/17 85.0 14.60 18.50
SNI 170120P00090000 P 01/20/17 90.0 19.20 23.90
SNI 170120P00095000 P 01/20/17 95.0 24.20 28.90
SNI 170120P00100000 P 01/20/17 100.0 29.20 33.90
SNI 170120P00105000 P 01/20/17 105.0 34.50 37.90
SNI 170317C00035000 C 03/17/17 35.0 31.20 35.60
SNI 170317C00040000 C 03/17/17 40.0 26.20 30.80
SNI 170317C00045000 C 03/17/17 45.0 21.20 25.90
SNI 170317C00050000 C 03/17/17 50.0 16.50 21.00
SNI 170317C00055000 C 03/17/17 55.0 13.00 16.20
SNI 170317C00060000 C 03/17/17 60.0 9.20 10.20
SNI 170317C00065000 C 03/17/17 65.0 5.70 6.60
SNI 170317C00070000 C 03/17/17 70.0 2.90 3.90
SNI 170317C00075000 C 03/17/17 75.0 1.45 1.95
SNI 170317C00080000 C 03/17/17 80.0 0.50 1.05
SNI 170317C00085000 C 03/17/17 85.0 0.20 0.65
SNI 170317C00090000 C 03/17/17 90.0 0.00 1.15
SNI 170317C00095000 C 03/17/17 95.0 0.00 0.40
SNI 170317C00100000 C 03/17/17 100.0 0.00 0.40
SNI 170317P00035000 P 03/17/17 35.0 0.00 0.40
SNI 170317P00040000 P 03/17/17 40.0 0.00 0.40
SNI 170317P00045000 P 03/17/17 45.0 0.00 0.55
SNI 170317P00050000 P 03/17/17 50.0 0.05 1.20
SNI 170317P00055000 P 03/17/17 55.0 0.25 0.90
SNI 170317P00060000 P 03/17/17 60.0 1.15 1.60
SNI 170317P00065000 P 03/17/17 65.0 2.40 3.10
SNI 170317P00070000 P 03/17/17 70.0 4.70 5.40
SNI 170317P00075000 P 03/17/17 75.0 8.10 8.70
SNI 170317P00080000 P 03/17/17 80.0 10.00 13.40
SNI 170317P00085000 P 03/17/17 85.0 14.60 18.50
SNI 170317P00090000 P 03/17/17 90.0 19.60 23.20
SNI 170317P00095000 P 03/17/17 95.0 24.20 28.80
SNI 170317P00100000 P 03/17/17 100.0 29.60 33.00
SNI 170616C00035000 C 06/16/17 35.0 31.40 35.60
SNI 170616C00040000 C 06/16/17 40.0 26.40 31.00
SNI 170616C00045000 C 06/16/17 45.0 21.60 26.20
SNI 170616C00050000 C 06/16/17 50.0 17.40 21.60
SNI 170616C00055000 C 06/16/17 55.0 14.00 16.90
SNI 170616C00060000 C 06/16/17 60.0 10.30 12.80
SNI 170616C00065000 C 06/16/17 65.0 7.60 7.90
SNI 170616C00070000 C 06/16/17 70.0 5.00 5.30
SNI 170616C00075000 C 06/16/17 75.0 2.95 3.60
SNI 170616C00080000 C 06/16/17 80.0 1.65 2.65
SNI 170616C00085000 C 06/16/17 85.0 0.90 1.70
SNI 170616C00090000 C 06/16/17 90.0 0.35 1.05
SNI 170616P00035000 P 06/16/17 35.0 0.00 0.40
SNI 170616P00040000 P 06/16/17 40.0 0.00 0.55
SNI 170616P00045000 P 06/16/17 45.0 0.20 0.75
SNI 170616P00050000 P 06/16/17 50.0 0.05 1.05
SNI 170616P00055000 P 06/16/17 55.0 1.35 1.85
SNI 170616P00060000 P 06/16/17 60.0 2.40 3.30
SNI 170616P00065000 P 06/16/17 65.0 4.00 4.60
SNI 170616P00070000 P 06/16/17 70.0 6.30 7.00
SNI 170616P00075000 P 06/16/17 75.0 9.50 10.60
SNI 170616P00080000 P 06/16/17 80.0 12.40 14.50
SNI 170616P00085000 P 06/16/17 85.0 15.60 18.60
SNI 170616P00090000 P 06/16/17 90.0 20.20 23.00

OPRA data is delayed 15 minutes.