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 (2015-02-06)Premium Content

Scripps Networks Interactive Inc (SNI)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SNI 150417C00040000 C 04/17/15 40.0 27.90 29.10
SNI 150417C00045000 C 04/17/15 45.0 21.80 24.30
SNI 150417C00050000 C 04/17/15 50.0 17.00 19.30
SNI 150417C00055000 C 04/17/15 55.0 11.90 14.10
SNI 150417C00060000 C 04/17/15 60.0 7.40 9.10
SNI 150417C00065000 C 04/17/15 65.0 3.90 4.30
SNI 150417C00070000 C 04/17/15 70.0 0.65 0.90
SNI 150417C00075000 C 04/17/15 75.0 0.00 0.25
SNI 150417C00080000 C 04/17/15 80.0 0.00 0.40
SNI 150417C00085000 C 04/17/15 85.0 0.00 0.40
SNI 150417C00090000 C 04/17/15 90.0 0.00 0.40
SNI 150417C00095000 C 04/17/15 95.0 0.00 0.40
SNI 150417C00100000 C 04/17/15 100.0 0.00 0.40
SNI 150417C00105000 C 04/17/15 105.0 0.00 0.40
SNI 150417C00110000 C 04/17/15 110.0 0.00 0.40
SNI 150417P00040000 P 04/17/15 40.0 0.00 0.40
SNI 150417P00045000 P 04/17/15 45.0 0.00 0.40
SNI 150417P00050000 P 04/17/15 50.0 0.00 0.40
SNI 150417P00055000 P 04/17/15 55.0 0.00 0.40
SNI 150417P00060000 P 04/17/15 60.0 0.00 0.25
SNI 150417P00065000 P 04/17/15 65.0 0.15 0.30
SNI 150417P00070000 P 04/17/15 70.0 1.75 2.00
SNI 150417P00075000 P 04/17/15 75.0 6.00 6.60
SNI 150417P00080000 P 04/17/15 80.0 9.10 12.10
SNI 150417P00085000 P 04/17/15 85.0 14.00 17.60
SNI 150417P00090000 P 04/17/15 90.0 18.90 23.00
SNI 150417P00095000 P 04/17/15 95.0 24.00 28.00
SNI 150417P00100000 P 04/17/15 100.0 28.90 33.10
SNI 150417P00105000 P 04/17/15 105.0 34.00 38.30
SNI 150417P00110000 P 04/17/15 110.0 38.90 42.90
SNI 150515C00035000 C 05/15/15 35.0 32.60 36.10
SNI 150515C00040000 C 05/15/15 40.0 27.20 31.30
SNI 150515C00045000 C 05/15/15 45.0 22.20 26.20
SNI 150515C00050000 C 05/15/15 50.0 17.20 21.20
SNI 150515C00055000 C 05/15/15 55.0 12.30 16.30
SNI 150515C00060000 C 05/15/15 60.0 8.00 11.50
SNI 150515C00065000 C 05/15/15 65.0 4.50 5.10
SNI 150515C00070000 C 05/15/15 70.0 1.65 1.90
SNI 150515C00075000 C 05/15/15 75.0 0.40 0.55
SNI 150515C00080000 C 05/15/15 80.0 0.00 0.25
SNI 150515C00085000 C 05/15/15 85.0 0.00 0.40
SNI 150515C00090000 C 05/15/15 90.0 0.00 0.40
SNI 150515C00095000 C 05/15/15 95.0 0.00 0.40
SNI 150515C00100000 C 05/15/15 100.0 0.00 0.40
SNI 150515C00105000 C 05/15/15 105.0 0.00 0.40
SNI 150515P00035000 P 05/15/15 35.0 0.00 0.40
SNI 150515P00040000 P 05/15/15 40.0 0.00 0.40
SNI 150515P00045000 P 05/15/15 45.0 0.00 0.40
SNI 150515P00050000 P 05/15/15 50.0 0.00 0.40
SNI 150515P00055000 P 05/15/15 55.0 0.00 0.25
SNI 150515P00060000 P 05/15/15 60.0 0.15 0.30
SNI 150515P00065000 P 05/15/15 65.0 0.85 1.00
SNI 150515P00070000 P 05/15/15 70.0 2.70 3.10
SNI 150515P00075000 P 05/15/15 75.0 6.20 6.80
SNI 150515P00080000 P 05/15/15 80.0 8.90 11.80
SNI 150515P00085000 P 05/15/15 85.0 13.90 17.90
SNI 150515P00090000 P 05/15/15 90.0 18.80 22.90
SNI 150515P00095000 P 05/15/15 95.0 23.80 28.00
SNI 150515P00100000 P 05/15/15 100.0 28.80 33.10
SNI 150515P00105000 P 05/15/15 105.0 34.40 37.20
SNI 150619C00040000 C 06/19/15 40.0 28.30 31.10
SNI 150619C00045000 C 06/19/15 45.0 22.20 26.30
SNI 150619C00050000 C 06/19/15 50.0 17.60 21.20
SNI 150619C00055000 C 06/19/15 55.0 12.30 16.20
SNI 150619C00060000 C 06/19/15 60.0 9.00 9.50
SNI 150619C00065000 C 06/19/15 65.0 5.00 5.40
SNI 150619C00070000 C 06/19/15 70.0 2.15 2.55
SNI 150619C00075000 C 06/19/15 75.0 0.70 0.90
SNI 150619C00080000 C 06/19/15 80.0 0.15 0.35
SNI 150619C00085000 C 06/19/15 85.0 0.00 0.25
SNI 150619C00090000 C 06/19/15 90.0 0.00 0.45
SNI 150619C00095000 C 06/19/15 95.0 0.00 0.50
SNI 150619C00100000 C 06/19/15 100.0 0.00 0.40
SNI 150619C00105000 C 06/19/15 105.0 0.00 0.40
SNI 150619P00040000 P 06/19/15 40.0 0.00 0.50
SNI 150619P00045000 P 06/19/15 45.0 0.00 0.50
SNI 150619P00050000 P 06/19/15 50.0 0.00 0.25
SNI 150619P00055000 P 06/19/15 55.0 0.10 0.25
SNI 150619P00060000 P 06/19/15 60.0 0.45 0.60
SNI 150619P00065000 P 06/19/15 65.0 1.40 1.60
SNI 150619P00070000 P 06/19/15 70.0 3.50 3.80
SNI 150619P00075000 P 06/19/15 75.0 6.90 7.40
SNI 150619P00080000 P 06/19/15 80.0 9.30 12.10
SNI 150619P00085000 P 06/19/15 85.0 14.60 17.40
SNI 150619P00090000 P 06/19/15 90.0 19.10 22.50
SNI 150619P00095000 P 06/19/15 95.0 24.10 28.20
SNI 150619P00100000 P 06/19/15 100.0 29.10 32.50
SNI 150619P00105000 P 06/19/15 105.0 35.00 36.80
SNI 150918C00040000 C 09/18/15 40.0 27.90 31.20
SNI 150918C00045000 C 09/18/15 45.0 22.20 26.30
SNI 150918C00050000 C 09/18/15 50.0 17.10 21.40
SNI 150918C00055000 C 09/18/15 55.0 12.70 16.50
SNI 150918C00060000 C 09/18/15 60.0 9.70 10.40
SNI 150918C00065000 C 09/18/15 65.0 6.10 6.50
SNI 150918C00070000 C 09/18/15 70.0 3.40 3.80
SNI 150918C00075000 C 09/18/15 75.0 1.75 2.00
SNI 150918C00080000 C 09/18/15 80.0 0.80 1.00
SNI 150918C00085000 C 09/18/15 85.0 0.25 0.45
SNI 150918C00090000 C 09/18/15 90.0 0.00 0.25
SNI 150918C00095000 C 09/18/15 95.0 0.00 0.25
SNI 150918C00100000 C 09/18/15 100.0 0.00 0.55
SNI 150918C00105000 C 09/18/15 105.0 0.00 0.50
SNI 150918C00110000 C 09/18/15 110.0 0.00 0.45
SNI 150918P00040000 P 09/18/15 40.0 0.00 0.50
SNI 150918P00045000 P 09/18/15 45.0 0.05 0.25
SNI 150918P00050000 P 09/18/15 50.0 0.15 0.35
SNI 150918P00055000 P 09/18/15 55.0 0.50 0.70
SNI 150918P00060000 P 09/18/15 60.0 1.20 1.55
SNI 150918P00065000 P 09/18/15 65.0 2.65 2.85
SNI 150918P00070000 P 09/18/15 70.0 4.90 5.30
SNI 150918P00075000 P 09/18/15 75.0 8.10 8.50
SNI 150918P00080000 P 09/18/15 80.0 11.90 12.60
SNI 150918P00085000 P 09/18/15 85.0 14.50 18.70
SNI 150918P00090000 P 09/18/15 90.0 19.30 22.70
SNI 150918P00095000 P 09/18/15 95.0 24.00 28.40
SNI 150918P00100000 P 09/18/15 100.0 30.20 32.80
SNI 150918P00105000 P 09/18/15 105.0 34.10 38.30
SNI 150918P00110000 P 09/18/15 110.0 39.20 43.30

OPRA data is delayed 15 minutes.