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 (2017-02-03)Premium Content

Scripps Networks Interactive Inc (SNI)
As of Apr 28 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SNI 170519C00045000 C 05/19/17 45.0 29.00 31.60
SNI 170519C00050000 C 05/19/17 50.0 23.50 26.70
SNI 170519C00055000 C 05/19/17 55.0 18.80 21.90
SNI 170519C00060000 C 05/19/17 60.0 14.10 16.90
SNI 170519C00065000 C 05/19/17 65.0 9.20 12.00
SNI 170519C00070000 C 05/19/17 70.0 3.80 6.80
SNI 170519C00075000 C 05/19/17 75.0 1.60 2.05
SNI 170519C00080000 C 05/19/17 80.0 0.40 0.65
SNI 170519C00085000 C 05/19/17 85.0 0.00 0.40
SNI 170519C00090000 C 05/19/17 90.0 0.00 0.40
SNI 170519C00095000 C 05/19/17 95.0 0.00 0.35
SNI 170519C00100000 C 05/19/17 100.0 0.00 0.35
SNI 170519C00105000 C 05/19/17 105.0 0.00 0.25
SNI 170519C00110000 C 05/19/17 110.0 0.00 0.40
SNI 170519C00115000 C 05/19/17 115.0 0.00 0.25
SNI 170519P00045000 P 05/19/17 45.0 0.00 0.35
SNI 170519P00050000 P 05/19/17 50.0 0.00 0.40
SNI 170519P00055000 P 05/19/17 55.0 0.00 0.35
SNI 170519P00060000 P 05/19/17 60.0 0.00 0.25
SNI 170519P00065000 P 05/19/17 65.0 0.00 0.40
SNI 170519P00070000 P 05/19/17 70.0 0.30 0.65
SNI 170519P00075000 P 05/19/17 75.0 1.95 2.40
SNI 170519P00080000 P 05/19/17 80.0 4.20 6.30
SNI 170519P00085000 P 05/19/17 85.0 8.30 11.40
SNI 170519P00090000 P 05/19/17 90.0 13.40 16.40
SNI 170519P00095000 P 05/19/17 95.0 18.30 21.50
SNI 170519P00100000 P 05/19/17 100.0 23.40 26.40
SNI 170519P00105000 P 05/19/17 105.0 28.30 31.50
SNI 170519P00110000 P 05/19/17 110.0 33.20 36.50
SNI 170519P00115000 P 05/19/17 115.0 38.30 41.40
SNI 170616C00035000 C 06/16/17 35.0 39.00 41.40
SNI 170616C00040000 C 06/16/17 40.0 32.50 37.20
SNI 170616C00045000 C 06/16/17 45.0 27.70 31.80
SNI 170616C00050000 C 06/16/17 50.0 23.20 26.60
SNI 170616C00055000 C 06/16/17 55.0 18.20 21.90
SNI 170616C00060000 C 06/16/17 60.0 14.10 16.90
SNI 170616C00065000 C 06/16/17 65.0 9.30 12.00
SNI 170616C00070000 C 06/16/17 70.0 5.50 7.50
SNI 170616C00075000 C 06/16/17 75.0 2.20 2.70
SNI 170616C00080000 C 06/16/17 80.0 0.70 1.00
SNI 170616C00085000 C 06/16/17 85.0 0.10 0.55
SNI 170616C00090000 C 06/16/17 90.0 0.00 0.35
SNI 170616P00035000 P 06/16/17 35.0 0.00 0.40
SNI 170616P00040000 P 06/16/17 40.0 0.00 0.35
SNI 170616P00045000 P 06/16/17 45.0 0.00 0.30
SNI 170616P00050000 P 06/16/17 50.0 0.00 0.40
SNI 170616P00055000 P 06/16/17 55.0 0.00 0.35
SNI 170616P00060000 P 06/16/17 60.0 0.00 0.45
SNI 170616P00065000 P 06/16/17 65.0 0.15 0.45
SNI 170616P00070000 P 06/16/17 70.0 0.95 1.20
SNI 170616P00075000 P 06/16/17 75.0 2.75 3.10
SNI 170616P00080000 P 06/16/17 80.0 6.00 6.80
SNI 170616P00085000 P 06/16/17 85.0 8.90 11.40
SNI 170616P00090000 P 06/16/17 90.0 13.70 16.20
SNI 170915C00040000 C 09/15/17 40.0 33.50 36.80
SNI 170915C00045000 C 09/15/17 45.0 27.40 32.00
SNI 170915C00050000 C 09/15/17 50.0 22.50 27.00
SNI 170915C00055000 C 09/15/17 55.0 17.80 22.00
SNI 170915C00060000 C 09/15/17 60.0 12.90 17.40
SNI 170915C00065000 C 09/15/17 65.0 10.50 11.10
SNI 170915C00070000 C 09/15/17 70.0 6.60 7.30
SNI 170915C00075000 C 09/15/17 75.0 3.90 4.40
SNI 170915C00080000 C 09/15/17 80.0 2.00 2.40
SNI 170915C00085000 C 09/15/17 85.0 0.70 1.30
SNI 170915C00090000 C 09/15/17 90.0 0.30 1.15
SNI 170915C00095000 C 09/15/17 95.0 0.10 0.55
SNI 170915C00100000 C 09/15/17 100.0 0.00 0.45
SNI 170915C00105000 C 09/15/17 105.0 0.00 0.40
SNI 170915C00110000 C 09/15/17 110.0 0.00 0.45
SNI 170915P00040000 P 09/15/17 40.0 0.00 0.50
SNI 170915P00045000 P 09/15/17 45.0 0.00 0.40
SNI 170915P00050000 P 09/15/17 50.0 0.00 0.45
SNI 170915P00055000 P 09/15/17 55.0 0.05 1.15
SNI 170915P00060000 P 09/15/17 60.0 0.40 0.85
SNI 170915P00065000 P 09/15/17 65.0 1.00 1.30
SNI 170915P00070000 P 09/15/17 70.0 2.30 2.75
SNI 170915P00075000 P 09/15/17 75.0 4.40 4.90
SNI 170915P00080000 P 09/15/17 80.0 7.30 7.90
SNI 170915P00085000 P 09/15/17 85.0 11.20 11.80
SNI 170915P00090000 P 09/15/17 90.0 13.90 16.80
SNI 170915P00095000 P 09/15/17 95.0 18.60 22.80
SNI 170915P00100000 P 09/15/17 100.0 23.20 27.50
SNI 170915P00105000 P 09/15/17 105.0 28.60 31.30
SNI 170915P00110000 P 09/15/17 110.0 33.60 36.80
SNI 171215C00040000 C 12/15/17 40.0 33.70 36.70
SNI 171215C00045000 C 12/15/17 45.0 27.40 32.00
SNI 171215C00050000 C 12/15/17 50.0 22.60 27.30
SNI 171215C00055000 C 12/15/17 55.0 17.90 22.40
SNI 171215C00060000 C 12/15/17 60.0 14.00 18.00
SNI 171215C00065000 C 12/15/17 65.0 9.90 14.00
SNI 171215C00070000 C 12/15/17 70.0 7.70 8.40
SNI 171215C00075000 C 12/15/17 75.0 5.10 5.60
SNI 171215C00080000 C 12/15/17 80.0 3.30 3.70
SNI 171215C00085000 C 12/15/17 85.0 1.80 2.30
SNI 171215C00090000 C 12/15/17 90.0 0.95 1.55
SNI 171215C00095000 C 12/15/17 95.0 0.45 1.05
SNI 171215C00100000 C 12/15/17 100.0 0.05 0.75
SNI 171215C00105000 C 12/15/17 105.0 0.00 0.40
SNI 171215C00110000 C 12/15/17 110.0 0.00 0.35
SNI 171215P00040000 P 12/15/17 40.0 0.00 0.30
SNI 171215P00045000 P 12/15/17 45.0 0.05 0.40
SNI 171215P00050000 P 12/15/17 50.0 0.20 0.60
SNI 171215P00055000 P 12/15/17 55.0 0.50 0.95
SNI 171215P00060000 P 12/15/17 60.0 1.00 1.55
SNI 171215P00065000 P 12/15/17 65.0 1.85 2.35
SNI 171215P00070000 P 12/15/17 70.0 3.50 4.00
SNI 171215P00075000 P 12/15/17 75.0 5.70 6.20
SNI 171215P00080000 P 12/15/17 80.0 8.60 9.10
SNI 171215P00085000 P 12/15/17 85.0 10.00 13.70
SNI 171215P00090000 P 12/15/17 90.0 14.20 17.60
SNI 171215P00095000 P 12/15/17 95.0 18.90 22.30
SNI 171215P00100000 P 12/15/17 100.0 23.60 27.80
SNI 171215P00105000 P 12/15/17 105.0 28.50 32.80
SNI 171215P00110000 P 12/15/17 110.0 33.50 36.90

OPRA data is delayed 15 minutes.