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 (2014-05-09)Premium Content

Scripps Networks Interactive Inc (SNI)
As of Jul 30 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SNI 140816C00045000 C 08/16/14 45.0 36.00 39.70
SNI 140816C00050000 C 08/16/14 50.0 31.00 35.10
SNI 140816C00055000 C 08/16/14 55.0 26.10 30.20
SNI 140816C00060000 C 08/16/14 60.0 21.00 24.70
SNI 140816C00065000 C 08/16/14 65.0 15.90 20.20
SNI 140816C00070000 C 08/16/14 70.0 11.00 14.80
SNI 140816C00075000 C 08/16/14 75.0 6.60 10.10
SNI 140816C00080000 C 08/16/14 80.0 3.60 5.50
SNI 140816C00085000 C 08/16/14 85.0 0.80 1.45
SNI 140816C00090000 C 08/16/14 90.0 0.00 2.05
SNI 140816C00095000 C 08/16/14 95.0 0.00 4.80
SNI 140816C00100000 C 08/16/14 100.0 0.00 4.60
SNI 140816C00105000 C 08/16/14 105.0 0.00 4.50
SNI 140816C00110000 C 08/16/14 110.0 0.00 4.80
SNI 140816C00115000 C 08/16/14 115.0 0.00 3.90
SNI 140816P00045000 P 08/16/14 45.0 0.00 4.60
SNI 140816P00050000 P 08/16/14 50.0 0.00 4.60
SNI 140816P00055000 P 08/16/14 55.0 0.00 4.60
SNI 140816P00060000 P 08/16/14 60.0 0.00 1.65
SNI 140816P00065000 P 08/16/14 65.0 0.00 4.60
SNI 140816P00070000 P 08/16/14 70.0 0.00 4.60
SNI 140816P00075000 P 08/16/14 75.0 0.00 0.75
SNI 140816P00080000 P 08/16/14 80.0 0.60 1.45
SNI 140816P00085000 P 08/16/14 85.0 2.80 4.90
SNI 140816P00090000 P 08/16/14 90.0 5.80 9.70
SNI 140816P00095000 P 08/16/14 95.0 10.10 14.60
SNI 140816P00100000 P 08/16/14 100.0 15.40 19.30
SNI 140816P00105000 P 08/16/14 105.0 20.30 24.20
SNI 140816P00110000 P 08/16/14 110.0 24.90 29.20
SNI 140816P00115000 P 08/16/14 115.0 30.30 34.10
SNI 140920C00045000 C 09/20/14 45.0 36.00 39.70
SNI 140920C00050000 C 09/20/14 50.0 30.70 35.20
SNI 140920C00055000 C 09/20/14 55.0 25.70 30.20
SNI 140920C00060000 C 09/20/14 60.0 21.10 24.70
SNI 140920C00065000 C 09/20/14 65.0 16.10 19.70
SNI 140920C00070000 C 09/20/14 70.0 12.10 15.00
SNI 140920C00075000 C 09/20/14 75.0 6.90 11.00
SNI 140920C00080000 C 09/20/14 80.0 4.50 7.10
SNI 140920C00085000 C 09/20/14 85.0 2.25 2.85
SNI 140920C00090000 C 09/20/14 90.0 0.60 1.95
SNI 140920C00095000 C 09/20/14 95.0 0.00 2.80
SNI 140920C00100000 C 09/20/14 100.0 0.00 4.80
SNI 140920C00105000 C 09/20/14 105.0 0.00 4.80
SNI 140920P00045000 P 09/20/14 45.0 0.00 0.30
SNI 140920P00050000 P 09/20/14 50.0 0.00 4.80
SNI 140920P00055000 P 09/20/14 55.0 0.00 0.60
SNI 140920P00060000 P 09/20/14 60.0 0.00 0.70
SNI 140920P00065000 P 09/20/14 65.0 0.00 0.45
SNI 140920P00070000 P 09/20/14 70.0 0.10 0.85
SNI 140920P00075000 P 09/20/14 75.0 0.65 2.30
SNI 140920P00080000 P 09/20/14 80.0 2.20 2.50
SNI 140920P00085000 P 09/20/14 85.0 3.80 5.00
SNI 140920P00090000 P 09/20/14 90.0 6.60 10.60
SNI 140920P00095000 P 09/20/14 95.0 10.70 14.90
SNI 140920P00100000 P 09/20/14 100.0 15.40 19.60
SNI 140920P00105000 P 09/20/14 105.0 20.30 24.50
SNI 141220C00045000 C 12/20/14 45.0 36.10 39.70
SNI 141220C00050000 C 12/20/14 50.0 30.70 35.20
SNI 141220C00055000 C 12/20/14 55.0 25.80 30.30
SNI 141220C00060000 C 12/20/14 60.0 21.00 25.40
SNI 141220C00065000 C 12/20/14 65.0 16.30 20.70
SNI 141220C00070000 C 12/20/14 70.0 12.30 15.80
SNI 141220C00075000 C 12/20/14 75.0 8.10 11.80
SNI 141220C00080000 C 12/20/14 80.0 5.60 7.10
SNI 141220C00085000 C 12/20/14 85.0 3.70 4.30
SNI 141220C00090000 C 12/20/14 90.0 1.60 3.00
SNI 141220C00095000 C 12/20/14 95.0 0.70 2.45
SNI 141220C00100000 C 12/20/14 100.0 0.00 4.80
SNI 141220C00105000 C 12/20/14 105.0 0.00 4.10
SNI 141220P00045000 P 12/20/14 45.0 0.00 2.90
SNI 141220P00050000 P 12/20/14 50.0 0.00 4.80
SNI 141220P00055000 P 12/20/14 55.0 0.00 0.75
SNI 141220P00060000 P 12/20/14 60.0 0.10 0.95
SNI 141220P00065000 P 12/20/14 65.0 0.00 3.30
SNI 141220P00070000 P 12/20/14 70.0 0.00 2.60
SNI 141220P00075000 P 12/20/14 75.0 1.55 3.30
SNI 141220P00080000 P 12/20/14 80.0 3.00 4.10
SNI 141220P00085000 P 12/20/14 85.0 5.40 6.70
SNI 141220P00090000 P 12/20/14 90.0 8.50 11.80
SNI 141220P00095000 P 12/20/14 95.0 12.00 15.70
SNI 141220P00100000 P 12/20/14 100.0 16.40 20.10
SNI 141220P00105000 P 12/20/14 105.0 20.60 24.90
SNI 150320C00050000 C 03/20/15 50.0 32.70 34.70
SNI 150320C00055000 C 03/20/15 55.0 26.00 30.40
SNI 150320C00060000 C 03/20/15 60.0 21.30 25.60
SNI 150320C00065000 C 03/20/15 65.0 16.70 20.80
SNI 150320C00070000 C 03/20/15 70.0 12.90 16.50
SNI 150320C00075000 C 03/20/15 75.0 9.20 13.00
SNI 150320C00080000 C 03/20/15 80.0 6.80 8.00
SNI 150320C00085000 C 03/20/15 85.0 4.80 5.50
SNI 150320C00090000 C 03/20/15 90.0 3.10 5.40
SNI 150320C00095000 C 03/20/15 95.0 0.60 3.60
SNI 150320C00100000 C 03/20/15 100.0 0.05 1.50
SNI 150320C00105000 C 03/20/15 105.0 0.00 1.95
SNI 150320C00110000 C 03/20/15 110.0 0.00 1.50
SNI 150320C00115000 C 03/20/15 115.0 0.00 1.15
SNI 150320C00120000 C 03/20/15 120.0 0.00 1.65
SNI 150320P00050000 P 03/20/15 50.0 0.00 0.50
SNI 150320P00055000 P 03/20/15 55.0 0.00 1.10
SNI 150320P00060000 P 03/20/15 60.0 0.00 3.40
SNI 150320P00065000 P 03/20/15 65.0 0.00 4.80
SNI 150320P00070000 P 03/20/15 70.0 0.85 3.10
SNI 150320P00075000 P 03/20/15 75.0 1.80 4.40
SNI 150320P00080000 P 03/20/15 80.0 4.40 5.50
SNI 150320P00085000 P 03/20/15 85.0 7.10 8.00
SNI 150320P00090000 P 03/20/15 90.0 10.40 12.80
SNI 150320P00095000 P 03/20/15 95.0 12.40 16.30
SNI 150320P00100000 P 03/20/15 100.0 16.50 20.60
SNI 150320P00105000 P 03/20/15 105.0 21.00 25.40
SNI 150320P00110000 P 03/20/15 110.0 25.80 30.20
SNI 150320P00115000 P 03/20/15 115.0 30.60 34.90
SNI 150320P00120000 P 03/20/15 120.0 35.40 39.80

OPRA data is delayed 15 minutes.