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 Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SNI 140920C00045000 C 09/20/14 45.0 33.00 37.10
SNI 140920C00050000 C 09/20/14 50.0 27.70 32.10
SNI 140920C00055000 C 09/20/14 55.0 22.80 27.20
SNI 140920C00060000 C 09/20/14 60.0 18.10 22.20
SNI 140920C00065000 C 09/20/14 65.0 13.10 17.20
SNI 140920C00070000 C 09/20/14 70.0 9.40 12.30
SNI 140920C00075000 C 09/20/14 75.0 4.90 7.60
SNI 140920C00080000 C 09/20/14 80.0 1.45 1.75
SNI 140920C00085000 C 09/20/14 85.0 0.10 1.05
SNI 140920C00090000 C 09/20/14 90.0 0.00 1.40
SNI 140920C00095000 C 09/20/14 95.0 0.00 2.75
SNI 140920C00100000 C 09/20/14 100.0 0.00 2.90
SNI 140920C00105000 C 09/20/14 105.0 0.00 3.40
SNI 140920P00045000 P 09/20/14 45.0 0.00 1.15
SNI 140920P00050000 P 09/20/14 50.0 0.00 0.25
SNI 140920P00055000 P 09/20/14 55.0 0.00 4.00
SNI 140920P00060000 P 09/20/14 60.0 0.00 1.70
SNI 140920P00065000 P 09/20/14 65.0 0.00 1.20
SNI 140920P00070000 P 09/20/14 70.0 0.00 1.25
SNI 140920P00075000 P 09/20/14 75.0 0.10 0.80
SNI 140920P00080000 P 09/20/14 80.0 1.70 1.90
SNI 140920P00085000 P 09/20/14 85.0 5.40 7.80
SNI 140920P00090000 P 09/20/14 90.0 8.20 12.40
SNI 140920P00095000 P 09/20/14 95.0 13.00 17.30
SNI 140920P00100000 P 09/20/14 100.0 17.90 22.10
SNI 140920P00105000 P 09/20/14 105.0 22.80 27.20
SNI 141018C00045000 C 10/18/14 45.0 33.10 37.20
SNI 141018C00050000 C 10/18/14 50.0 28.00 32.20
SNI 141018C00055000 C 10/18/14 55.0 23.10 27.20
SNI 141018C00060000 C 10/18/14 60.0 18.10 22.30
SNI 141018C00065000 C 10/18/14 65.0 13.20 17.40
SNI 141018C00070000 C 10/18/14 70.0 8.30 12.60
SNI 141018C00075000 C 10/18/14 75.0 5.20 8.30
SNI 141018C00080000 C 10/18/14 80.0 2.40 3.10
SNI 141018C00085000 C 10/18/14 85.0 0.35 1.50
SNI 141018C00090000 C 10/18/14 90.0 0.10 2.55
SNI 141018C00095000 C 10/18/14 95.0 0.00 2.20
SNI 141018C00100000 C 10/18/14 100.0 0.00 2.05
SNI 141018C00105000 C 10/18/14 105.0 0.00 1.85
SNI 141018C00110000 C 10/18/14 110.0 0.00 1.90
SNI 141018C00115000 C 10/18/14 115.0 0.00 1.85
SNI 141018P00045000 P 10/18/14 45.0 0.00 1.75
SNI 141018P00050000 P 10/18/14 50.0 0.00 1.90
SNI 141018P00055000 P 10/18/14 55.0 0.00 1.90
SNI 141018P00060000 P 10/18/14 60.0 0.00 1.90
SNI 141018P00065000 P 10/18/14 65.0 0.00 1.95
SNI 141018P00070000 P 10/18/14 70.0 0.05 2.00
SNI 141018P00075000 P 10/18/14 75.0 0.35 1.25
SNI 141018P00080000 P 10/18/14 80.0 2.00 3.20
SNI 141018P00085000 P 10/18/14 85.0 5.40 7.70
SNI 141018P00090000 P 10/18/14 90.0 8.40 12.70
SNI 141018P00095000 P 10/18/14 95.0 13.20 17.50
SNI 141018P00100000 P 10/18/14 100.0 18.00 22.30
SNI 141018P00105000 P 10/18/14 105.0 23.00 27.30
SNI 141018P00110000 P 10/18/14 110.0 27.90 32.20
SNI 141018P00115000 P 10/18/14 115.0 32.90 37.20
SNI 141220C00045000 C 12/20/14 45.0 33.00 37.30
SNI 141220C00050000 C 12/20/14 50.0 28.00 32.30
SNI 141220C00055000 C 12/20/14 55.0 23.10 27.40
SNI 141220C00060000 C 12/20/14 60.0 18.30 22.50
SNI 141220C00065000 C 12/20/14 65.0 13.70 17.80
SNI 141220C00070000 C 12/20/14 70.0 9.40 13.50
SNI 141220C00075000 C 12/20/14 75.0 6.40 9.10
SNI 141220C00080000 C 12/20/14 80.0 4.40 4.70
SNI 141220C00085000 C 12/20/14 85.0 2.05 2.90
SNI 141220C00090000 C 12/20/14 90.0 1.15 1.80
SNI 141220C00095000 C 12/20/14 95.0 0.15 4.80
SNI 141220C00100000 C 12/20/14 100.0 0.00 3.10
SNI 141220C00105000 C 12/20/14 105.0 0.00 2.65
SNI 141220P00045000 P 12/20/14 45.0 0.00 4.20
SNI 141220P00050000 P 12/20/14 50.0 0.00 2.35
SNI 141220P00055000 P 12/20/14 55.0 0.00 2.40
SNI 141220P00060000 P 12/20/14 60.0 0.00 4.80
SNI 141220P00065000 P 12/20/14 65.0 0.20 3.10
SNI 141220P00070000 P 12/20/14 70.0 0.55 3.80
SNI 141220P00075000 P 12/20/14 75.0 2.20 2.90
SNI 141220P00080000 P 12/20/14 80.0 4.10 5.20
SNI 141220P00085000 P 12/20/14 85.0 6.50 10.20
SNI 141220P00090000 P 12/20/14 90.0 10.60 13.50
SNI 141220P00095000 P 12/20/14 95.0 14.10 18.20
SNI 141220P00100000 P 12/20/14 100.0 18.90 22.70
SNI 141220P00105000 P 12/20/14 105.0 23.80 27.50
SNI 150320C00050000 C 03/20/15 50.0 28.50 32.30
SNI 150320C00055000 C 03/20/15 55.0 23.50 27.50
SNI 150320C00060000 C 03/20/15 60.0 18.90 22.80
SNI 150320C00065000 C 03/20/15 65.0 14.50 18.40
SNI 150320C00070000 C 03/20/15 70.0 10.30 14.20
SNI 150320C00075000 C 03/20/15 75.0 7.20 10.80
SNI 150320C00080000 C 03/20/15 80.0 5.20 6.30
SNI 150320C00085000 C 03/20/15 85.0 2.10 4.20
SNI 150320C00090000 C 03/20/15 90.0 1.00 4.80
SNI 150320C00095000 C 03/20/15 95.0 0.00 4.40
SNI 150320C00100000 C 03/20/15 100.0 0.00 4.80
SNI 150320C00105000 C 03/20/15 105.0 0.00 3.60
SNI 150320C00110000 C 03/20/15 110.0 0.00 3.30
SNI 150320C00115000 C 03/20/15 115.0 0.00 2.90
SNI 150320C00120000 C 03/20/15 120.0 0.00 2.75
SNI 150320P00050000 P 03/20/15 50.0 0.00 1.90
SNI 150320P00055000 P 03/20/15 55.0 0.00 0.80
SNI 150320P00060000 P 03/20/15 60.0 0.00 1.15
SNI 150320P00065000 P 03/20/15 65.0 0.00 4.80
SNI 150320P00070000 P 03/20/15 70.0 1.20 4.80
SNI 150320P00075000 P 03/20/15 75.0 2.30 5.90
SNI 150320P00080000 P 03/20/15 80.0 4.30 6.60
SNI 150320P00085000 P 03/20/15 85.0 7.30 9.60
SNI 150320P00090000 P 03/20/15 90.0 10.50 14.40
SNI 150320P00095000 P 03/20/15 95.0 14.70 18.60
SNI 150320P00100000 P 03/20/15 100.0 19.10 23.10
SNI 150320P00105000 P 03/20/15 105.0 23.70 27.80
SNI 150320P00110000 P 03/20/15 110.0 28.50 32.60
SNI 150320P00115000 P 03/20/15 115.0 33.30 37.50
SNI 150320P00120000 P 03/20/15 120.0 38.20 42.50

OPRA data is delayed 15 minutes.