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 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SNI 141122C00045000 C 11/22/14 45.0 28.40 31.70
SNI 141122C00050000 C 11/22/14 50.0 23.40 26.80
SNI 141122C00055000 C 11/22/14 55.0 18.40 21.80
SNI 141122C00060000 C 11/22/14 60.0 13.40 16.80
SNI 141122C00065000 C 11/22/14 65.0 8.50 12.00
SNI 141122C00070000 C 11/22/14 70.0 4.10 7.60
SNI 141122C00075000 C 11/22/14 75.0 2.00 2.40
SNI 141122C00080000 C 11/22/14 80.0 0.60 1.00
SNI 141122C00085000 C 11/22/14 85.0 0.00 1.25
SNI 141122C00090000 C 11/22/14 90.0 0.00 1.25
SNI 141122C00095000 C 11/22/14 95.0 0.00 2.85
SNI 141122C00100000 C 11/22/14 100.0 0.00 2.80
SNI 141122C00105000 C 11/22/14 105.0 0.00 3.40
SNI 141122C00110000 C 11/22/14 110.0 0.00 4.50
SNI 141122C00115000 C 11/22/14 115.0 0.00 2.75
SNI 141122P00045000 P 11/22/14 45.0 0.00 4.00
SNI 141122P00050000 P 11/22/14 50.0 0.00 2.80
SNI 141122P00055000 P 11/22/14 55.0 0.00 4.00
SNI 141122P00060000 P 11/22/14 60.0 0.00 3.50
SNI 141122P00065000 P 11/22/14 65.0 0.00 1.90
SNI 141122P00070000 P 11/22/14 70.0 0.70 1.15
SNI 141122P00075000 P 11/22/14 75.0 2.30 2.95
SNI 141122P00080000 P 11/22/14 80.0 4.00 7.70
SNI 141122P00085000 P 11/22/14 85.0 8.50 11.80
SNI 141122P00090000 P 11/22/14 90.0 13.40 16.70
SNI 141122P00095000 P 11/22/14 95.0 18.40 21.60
SNI 141122P00100000 P 11/22/14 100.0 23.40 26.60
SNI 141122P00105000 P 11/22/14 105.0 28.30 32.50
SNI 141122P00110000 P 11/22/14 110.0 33.40 36.60
SNI 141122P00115000 P 11/22/14 115.0 38.40 43.00
SNI 141220C00045000 C 12/20/14 45.0 28.40 31.80
SNI 141220C00050000 C 12/20/14 50.0 23.40 26.80
SNI 141220C00055000 C 12/20/14 55.0 18.40 21.90
SNI 141220C00060000 C 12/20/14 60.0 13.60 17.00
SNI 141220C00065000 C 12/20/14 65.0 9.40 12.40
SNI 141220C00070000 C 12/20/14 70.0 5.90 6.90
SNI 141220C00075000 C 12/20/14 75.0 3.20 3.50
SNI 141220C00080000 C 12/20/14 80.0 1.50 1.75
SNI 141220C00085000 C 12/20/14 85.0 0.55 1.00
SNI 141220C00090000 C 12/20/14 90.0 0.30 1.10
SNI 141220C00095000 C 12/20/14 95.0 0.00 3.90
SNI 141220C00100000 C 12/20/14 100.0 0.00 1.60
SNI 141220C00105000 C 12/20/14 105.0 0.00 1.55
SNI 141220P00045000 P 12/20/14 45.0 0.00 1.45
SNI 141220P00050000 P 12/20/14 50.0 0.00 4.80
SNI 141220P00055000 P 12/20/14 55.0 0.00 3.70
SNI 141220P00060000 P 12/20/14 60.0 0.15 1.80
SNI 141220P00065000 P 12/20/14 65.0 0.00 2.30
SNI 141220P00070000 P 12/20/14 70.0 1.60 2.15
SNI 141220P00075000 P 12/20/14 75.0 3.80 4.40
SNI 141220P00080000 P 12/20/14 80.0 6.40 7.60
SNI 141220P00085000 P 12/20/14 85.0 10.00 12.90
SNI 141220P00090000 P 12/20/14 90.0 13.80 17.20
SNI 141220P00095000 P 12/20/14 95.0 18.70 21.90
SNI 141220P00100000 P 12/20/14 100.0 23.60 27.60
SNI 141220P00105000 P 12/20/14 105.0 28.60 31.80
SNI 150320C00050000 C 03/20/15 50.0 23.50 27.00
SNI 150320C00055000 C 03/20/15 55.0 18.80 22.20
SNI 150320C00060000 C 03/20/15 60.0 15.10 17.70
SNI 150320C00065000 C 03/20/15 65.0 10.10 14.00
SNI 150320C00070000 C 03/20/15 70.0 7.00 10.20
SNI 150320C00075000 C 03/20/15 75.0 4.60 5.30
SNI 150320C00080000 C 03/20/15 80.0 2.80 3.60
SNI 150320C00085000 C 03/20/15 85.0 0.80 3.70
SNI 150320C00090000 C 03/20/15 90.0 0.00 3.80
SNI 150320C00095000 C 03/20/15 95.0 0.00 3.50
SNI 150320C00100000 C 03/20/15 100.0 0.00 3.20
SNI 150320C00105000 C 03/20/15 105.0 0.00 2.95
SNI 150320C00110000 C 03/20/15 110.0 0.00 2.80
SNI 150320C00115000 C 03/20/15 115.0 0.00 2.75
SNI 150320C00120000 C 03/20/15 120.0 0.00 2.70
SNI 150320P00050000 P 03/20/15 50.0 0.00 2.95
SNI 150320P00055000 P 03/20/15 55.0 0.00 3.10
SNI 150320P00060000 P 03/20/15 60.0 0.35 3.30
SNI 150320P00065000 P 03/20/15 65.0 0.85 3.70
SNI 150320P00070000 P 03/20/15 70.0 2.70 4.00
SNI 150320P00075000 P 03/20/15 75.0 4.20 6.10
SNI 150320P00080000 P 03/20/15 80.0 8.40 9.20
SNI 150320P00085000 P 03/20/15 85.0 10.30 13.90
SNI 150320P00090000 P 03/20/15 90.0 14.60 18.00
SNI 150320P00095000 P 03/20/15 95.0 19.10 22.40
SNI 150320P00100000 P 03/20/15 100.0 24.00 27.10
SNI 150320P00105000 P 03/20/15 105.0 28.80 32.50
SNI 150320P00110000 P 03/20/15 110.0 33.80 36.90
SNI 150320P00115000 P 03/20/15 115.0 38.70 42.90
SNI 150320P00120000 P 03/20/15 120.0 43.60 47.00
SNI 150619C00040000 C 06/19/15 40.0 33.40 36.80
SNI 150619C00045000 C 06/19/15 45.0 27.80 32.00
SNI 150619C00050000 C 06/19/15 50.0 23.40 27.20
SNI 150619C00055000 C 06/19/15 55.0 19.20 22.50
SNI 150619C00060000 C 06/19/15 60.0 14.80 18.40
SNI 150619C00065000 C 06/19/15 65.0 11.00 14.60
SNI 150619C00070000 C 06/19/15 70.0 7.60 11.40
SNI 150619C00075000 C 06/19/15 75.0 4.50 8.60
SNI 150619C00080000 C 06/19/15 80.0 2.30 6.40
SNI 150619C00085000 C 06/19/15 85.0 0.70 5.00
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 3.10
SNI 150619C00105000 C 06/19/15 105.0 0.00 2.95
SNI 150619P00040000 P 06/19/15 40.0 0.00 2.80
SNI 150619P00045000 P 06/19/15 45.0 0.00 3.70
SNI 150619P00050000 P 06/19/15 50.0 0.00 4.20
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 1.00 5.30
SNI 150619P00070000 P 06/19/15 70.0 2.70 6.90
SNI 150619P00075000 P 06/19/15 75.0 5.10 9.20
SNI 150619P00080000 P 06/19/15 80.0 8.00 12.10
SNI 150619P00085000 P 06/19/15 85.0 11.50 15.10
SNI 150619P00090000 P 06/19/15 90.0 15.20 19.10
SNI 150619P00095000 P 06/19/15 95.0 19.60 23.50
SNI 150619P00100000 P 06/19/15 100.0 24.50 27.70
SNI 150619P00105000 P 06/19/15 105.0 29.00 32.40

OPRA data is delayed 15 minutes.