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 Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SNI 140920C00045000 C 09/20/14 45.0 31.30 35.40
SNI 140920C00050000 C 09/20/14 50.0 26.50 30.60
SNI 140920C00055000 C 09/20/14 55.0 21.40 25.30
SNI 140920C00060000 C 09/20/14 60.0 16.10 18.70
SNI 140920C00065000 C 09/20/14 65.0 12.20 14.80
SNI 140920C00070000 C 09/20/14 70.0 7.80 8.70
SNI 140920C00075000 C 09/20/14 75.0 2.85 4.10
SNI 140920C00080000 C 09/20/14 80.0 0.00 0.95
SNI 140920C00085000 C 09/20/14 85.0 0.00 0.05
SNI 140920C00090000 C 09/20/14 90.0 0.00 0.15
SNI 140920C00095000 C 09/20/14 95.0 0.00 0.15
SNI 140920C00100000 C 09/20/14 100.0 0.00 0.55
SNI 140920C00105000 C 09/20/14 105.0 0.00 0.55
SNI 140920P00045000 P 09/20/14 45.0 0.00 0.50
SNI 140920P00050000 P 09/20/14 50.0 0.00 0.50
SNI 140920P00055000 P 09/20/14 55.0 0.00 0.55
SNI 140920P00060000 P 09/20/14 60.0 0.00 0.55
SNI 140920P00065000 P 09/20/14 65.0 0.00 1.00
SNI 140920P00070000 P 09/20/14 70.0 0.00 0.50
SNI 140920P00075000 P 09/20/14 75.0 0.00 0.60
SNI 140920P00080000 P 09/20/14 80.0 1.20 2.15
SNI 140920P00085000 P 09/20/14 85.0 6.10 7.20
SNI 140920P00090000 P 09/20/14 90.0 10.70 12.30
SNI 140920P00095000 P 09/20/14 95.0 14.90 18.10
SNI 140920P00100000 P 09/20/14 100.0 20.00 23.00
SNI 140920P00105000 P 09/20/14 105.0 24.50 28.70
SNI 141018C00045000 C 10/18/14 45.0 32.00 34.50
SNI 141018C00050000 C 10/18/14 50.0 27.00 30.80
SNI 141018C00055000 C 10/18/14 55.0 22.00 25.00
SNI 141018C00060000 C 10/18/14 60.0 17.30 19.60
SNI 141018C00065000 C 10/18/14 65.0 12.30 14.40
SNI 141018C00070000 C 10/18/14 70.0 7.90 9.70
SNI 141018C00075000 C 10/18/14 75.0 3.70 5.80
SNI 141018C00080000 C 10/18/14 80.0 1.15 1.45
SNI 141018C00085000 C 10/18/14 85.0 0.15 0.90
SNI 141018C00090000 C 10/18/14 90.0 0.10 0.65
SNI 141018C00095000 C 10/18/14 95.0 0.00 2.80
SNI 141018C00100000 C 10/18/14 100.0 0.00 3.50
SNI 141018C00105000 C 10/18/14 105.0 0.00 0.55
SNI 141018C00110000 C 10/18/14 110.0 0.00 1.35
SNI 141018C00115000 C 10/18/14 115.0 0.00 2.70
SNI 141018P00045000 P 10/18/14 45.0 0.00 3.30
SNI 141018P00050000 P 10/18/14 50.0 0.00 3.30
SNI 141018P00055000 P 10/18/14 55.0 0.00 3.30
SNI 141018P00060000 P 10/18/14 60.0 0.00 3.30
SNI 141018P00065000 P 10/18/14 65.0 0.00 0.85
SNI 141018P00070000 P 10/18/14 70.0 0.00 0.50
SNI 141018P00075000 P 10/18/14 75.0 0.55 0.80
SNI 141018P00080000 P 10/18/14 80.0 2.80 3.10
SNI 141018P00085000 P 10/18/14 85.0 6.10 8.50
SNI 141018P00090000 P 10/18/14 90.0 10.50 12.50
SNI 141018P00095000 P 10/18/14 95.0 15.50 17.40
SNI 141018P00100000 P 10/18/14 100.0 20.60 22.60
SNI 141018P00105000 P 10/18/14 105.0 24.50 28.70
SNI 141018P00110000 P 10/18/14 110.0 30.20 32.90
SNI 141018P00115000 P 10/18/14 115.0 34.50 38.60
SNI 141220C00045000 C 12/20/14 45.0 32.00 34.50
SNI 141220C00050000 C 12/20/14 50.0 27.20 29.60
SNI 141220C00055000 C 12/20/14 55.0 22.30 24.70
SNI 141220C00060000 C 12/20/14 60.0 17.70 20.20
SNI 141220C00065000 C 12/20/14 65.0 13.00 15.40
SNI 141220C00070000 C 12/20/14 70.0 9.10 10.80
SNI 141220C00075000 C 12/20/14 75.0 5.60 6.40
SNI 141220C00080000 C 12/20/14 80.0 3.10 3.70
SNI 141220C00085000 C 12/20/14 85.0 1.70 2.20
SNI 141220C00090000 C 12/20/14 90.0 0.80 1.15
SNI 141220C00095000 C 12/20/14 95.0 0.20 0.95
SNI 141220C00100000 C 12/20/14 100.0 0.00 2.10
SNI 141220C00105000 C 12/20/14 105.0 0.00 4.80
SNI 141220P00045000 P 12/20/14 45.0 0.00 1.85
SNI 141220P00050000 P 12/20/14 50.0 0.00 4.80
SNI 141220P00055000 P 12/20/14 55.0 0.00 4.00
SNI 141220P00060000 P 12/20/14 60.0 0.00 2.10
SNI 141220P00065000 P 12/20/14 65.0 0.15 2.40
SNI 141220P00070000 P 12/20/14 70.0 0.70 1.90
SNI 141220P00075000 P 12/20/14 75.0 2.45 2.80
SNI 141220P00080000 P 12/20/14 80.0 4.10 5.50
SNI 141220P00085000 P 12/20/14 85.0 8.10 9.60
SNI 141220P00090000 P 12/20/14 90.0 11.90 14.50
SNI 141220P00095000 P 12/20/14 95.0 16.00 18.10
SNI 141220P00100000 P 12/20/14 100.0 20.80 23.20
SNI 141220P00105000 P 12/20/14 105.0 25.60 28.10
SNI 150320C00050000 C 03/20/15 50.0 27.50 29.80
SNI 150320C00055000 C 03/20/15 55.0 22.20 25.00
SNI 150320C00060000 C 03/20/15 60.0 17.50 20.10
SNI 150320C00065000 C 03/20/15 65.0 13.30 16.30
SNI 150320C00070000 C 03/20/15 70.0 9.20 12.10
SNI 150320C00075000 C 03/20/15 75.0 6.90 8.40
SNI 150320C00080000 C 03/20/15 80.0 3.70 4.90
SNI 150320C00085000 C 03/20/15 85.0 2.10 3.80
SNI 150320C00090000 C 03/20/15 90.0 1.40 2.30
SNI 150320C00095000 C 03/20/15 95.0 0.70 1.60
SNI 150320C00100000 C 03/20/15 100.0 0.30 1.10
SNI 150320C00105000 C 03/20/15 105.0 0.10 1.65
SNI 150320C00110000 C 03/20/15 110.0 0.00 1.45
SNI 150320C00115000 C 03/20/15 115.0 0.00 1.40
SNI 150320C00120000 C 03/20/15 120.0 0.00 1.40
SNI 150320P00050000 P 03/20/15 50.0 0.00 0.70
SNI 150320P00055000 P 03/20/15 55.0 0.10 0.80
SNI 150320P00060000 P 03/20/15 60.0 0.35 1.20
SNI 150320P00065000 P 03/20/15 65.0 0.60 1.75
SNI 150320P00070000 P 03/20/15 70.0 1.35 3.70
SNI 150320P00075000 P 03/20/15 75.0 3.70 4.70
SNI 150320P00080000 P 03/20/15 80.0 4.90 7.20
SNI 150320P00085000 P 03/20/15 85.0 9.40 11.70
SNI 150320P00090000 P 03/20/15 90.0 12.10 15.90
SNI 150320P00095000 P 03/20/15 95.0 16.50 20.00
SNI 150320P00100000 P 03/20/15 100.0 21.20 23.60
SNI 150320P00105000 P 03/20/15 105.0 25.70 28.20
SNI 150320P00110000 P 03/20/15 110.0 30.60 33.90
SNI 150320P00115000 P 03/20/15 115.0 34.70 38.80
SNI 150320P00120000 P 03/20/15 120.0 40.00 43.90

OPRA data is delayed 15 minutes.