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 Oct 1 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SNI 141018C00045000 C 10/18/14 45.0 30.80 34.90
SNI 141018C00050000 C 10/18/14 50.0 25.90 30.30
SNI 141018C00055000 C 10/18/14 55.0 20.70 24.90
SNI 141018C00060000 C 10/18/14 60.0 15.90 20.20
SNI 141018C00065000 C 10/18/14 65.0 10.80 15.00
SNI 141018C00070000 C 10/18/14 70.0 5.90 9.90
SNI 141018C00075000 C 10/18/14 75.0 1.35 4.90
SNI 141018C00080000 C 10/18/14 80.0 0.60 0.85
SNI 141018C00085000 C 10/18/14 85.0 0.05 0.20
SNI 141018C00090000 C 10/18/14 90.0 0.00 0.85
SNI 141018C00095000 C 10/18/14 95.0 0.00 0.80
SNI 141018C00100000 C 10/18/14 100.0 0.00 0.25
SNI 141018C00105000 C 10/18/14 105.0 0.00 0.25
SNI 141018C00110000 C 10/18/14 110.0 0.00 0.25
SNI 141018C00115000 C 10/18/14 115.0 0.00 0.25
SNI 141018P00045000 P 10/18/14 45.0 0.00 0.25
SNI 141018P00050000 P 10/18/14 50.0 0.00 0.25
SNI 141018P00055000 P 10/18/14 55.0 0.00 0.25
SNI 141018P00060000 P 10/18/14 60.0 0.00 0.25
SNI 141018P00065000 P 10/18/14 65.0 0.00 0.25
SNI 141018P00070000 P 10/18/14 70.0 0.00 0.25
SNI 141018P00075000 P 10/18/14 75.0 0.20 0.70
SNI 141018P00080000 P 10/18/14 80.0 2.60 2.90
SNI 141018P00085000 P 10/18/14 85.0 5.10 9.30
SNI 141018P00090000 P 10/18/14 90.0 10.10 14.30
SNI 141018P00095000 P 10/18/14 95.0 15.10 19.30
SNI 141018P00100000 P 10/18/14 100.0 19.70 24.20
SNI 141018P00105000 P 10/18/14 105.0 24.90 29.30
SNI 141018P00110000 P 10/18/14 110.0 30.10 34.20
SNI 141018P00115000 P 10/18/14 115.0 35.10 39.20
SNI 141122C00045000 C 11/22/14 45.0 30.80 34.90
SNI 141122C00050000 C 11/22/14 50.0 25.90 29.90
SNI 141122C00055000 C 11/22/14 55.0 20.90 24.90
SNI 141122C00060000 C 11/22/14 60.0 15.90 19.90
SNI 141122C00065000 C 11/22/14 65.0 10.90 14.90
SNI 141122C00070000 C 11/22/14 70.0 6.30 10.30
SNI 141122C00075000 C 11/22/14 75.0 4.10 5.30
SNI 141122C00080000 C 11/22/14 80.0 0.35 2.75
SNI 141122C00085000 C 11/22/14 85.0 0.20 1.35
SNI 141122C00090000 C 11/22/14 90.0 0.10 0.75
SNI 141122C00095000 C 11/22/14 95.0 0.00 0.55
SNI 141122C00100000 C 11/22/14 100.0 0.00 0.45
SNI 141122C00105000 C 11/22/14 105.0 0.00 0.45
SNI 141122C00110000 C 11/22/14 110.0 0.00 0.45
SNI 141122C00115000 C 11/22/14 115.0 0.00 0.45
SNI 141122P00045000 P 11/22/14 45.0 0.00 0.50
SNI 141122P00050000 P 11/22/14 50.0 0.00 1.60
SNI 141122P00055000 P 11/22/14 55.0 0.00 0.50
SNI 141122P00060000 P 11/22/14 60.0 0.00 0.50
SNI 141122P00065000 P 11/22/14 65.0 0.00 0.75
SNI 141122P00070000 P 11/22/14 70.0 0.40 1.45
SNI 141122P00075000 P 11/22/14 75.0 0.25 2.25
SNI 141122P00080000 P 11/22/14 80.0 3.40 4.60
SNI 141122P00085000 P 11/22/14 85.0 5.90 10.10
SNI 141122P00090000 P 11/22/14 90.0 11.40 13.50
SNI 141122P00095000 P 11/22/14 95.0 15.60 19.30
SNI 141122P00100000 P 11/22/14 100.0 20.50 24.30
SNI 141122P00105000 P 11/22/14 105.0 25.20 29.30
SNI 141122P00110000 P 11/22/14 110.0 30.10 34.30
SNI 141122P00115000 P 11/22/14 115.0 35.30 39.30
SNI 141220C00045000 C 12/20/14 45.0 30.80 34.90
SNI 141220C00050000 C 12/20/14 50.0 25.80 29.90
SNI 141220C00055000 C 12/20/14 55.0 20.90 24.90
SNI 141220C00060000 C 12/20/14 60.0 16.00 20.00
SNI 141220C00065000 C 12/20/14 65.0 11.20 15.40
SNI 141220C00070000 C 12/20/14 70.0 7.00 10.70
SNI 141220C00075000 C 12/20/14 75.0 5.10 5.90
SNI 141220C00080000 C 12/20/14 80.0 2.75 3.30
SNI 141220C00085000 C 12/20/14 85.0 1.30 1.75
SNI 141220C00090000 C 12/20/14 90.0 0.30 1.10
SNI 141220C00095000 C 12/20/14 95.0 0.00 0.95
SNI 141220C00100000 C 12/20/14 100.0 0.00 4.40
SNI 141220C00105000 C 12/20/14 105.0 0.00 1.00
SNI 141220P00045000 P 12/20/14 45.0 0.00 0.25
SNI 141220P00050000 P 12/20/14 50.0 0.00 0.25
SNI 141220P00055000 P 12/20/14 55.0 0.00 0.30
SNI 141220P00060000 P 12/20/14 60.0 0.00 0.85
SNI 141220P00065000 P 12/20/14 65.0 0.20 2.20
SNI 141220P00070000 P 12/20/14 70.0 1.00 1.45
SNI 141220P00075000 P 12/20/14 75.0 2.00 3.40
SNI 141220P00080000 P 12/20/14 80.0 4.60 5.40
SNI 141220P00085000 P 12/20/14 85.0 7.30 9.70
SNI 141220P00090000 P 12/20/14 90.0 10.90 15.20
SNI 141220P00095000 P 12/20/14 95.0 15.70 19.70
SNI 141220P00100000 P 12/20/14 100.0 20.40 24.50
SNI 141220P00105000 P 12/20/14 105.0 25.30 29.40
SNI 150320C00050000 C 03/20/15 50.0 25.90 30.00
SNI 150320C00055000 C 03/20/15 55.0 21.00 25.10
SNI 150320C00060000 C 03/20/15 60.0 16.40 20.40
SNI 150320C00065000 C 03/20/15 65.0 11.80 16.00
SNI 150320C00070000 C 03/20/15 70.0 7.90 12.10
SNI 150320C00075000 C 03/20/15 75.0 6.00 7.20
SNI 150320C00080000 C 03/20/15 80.0 3.60 4.70
SNI 150320C00085000 C 03/20/15 85.0 2.10 3.70
SNI 150320C00090000 C 03/20/15 90.0 0.70 3.70
SNI 150320C00095000 C 03/20/15 95.0 0.00 2.40
SNI 150320C00100000 C 03/20/15 100.0 0.00 4.80
SNI 150320C00105000 C 03/20/15 105.0 0.00 3.50
SNI 150320C00110000 C 03/20/15 110.0 0.00 4.80
SNI 150320C00115000 C 03/20/15 115.0 0.00 1.30
SNI 150320C00120000 C 03/20/15 120.0 0.00 3.10
SNI 150320P00050000 P 03/20/15 50.0 0.00 0.90
SNI 150320P00055000 P 03/20/15 55.0 0.00 0.70
SNI 150320P00060000 P 03/20/15 60.0 0.00 3.40
SNI 150320P00065000 P 03/20/15 65.0 0.35 2.10
SNI 150320P00070000 P 03/20/15 70.0 1.45 4.50
SNI 150320P00075000 P 03/20/15 75.0 3.70 4.30
SNI 150320P00080000 P 03/20/15 80.0 5.50 7.20
SNI 150320P00085000 P 03/20/15 85.0 9.20 12.10
SNI 150320P00090000 P 03/20/15 90.0 11.80 16.00
SNI 150320P00095000 P 03/20/15 95.0 16.30 20.40
SNI 150320P00100000 P 03/20/15 100.0 20.90 24.90
SNI 150320P00105000 P 03/20/15 105.0 25.80 29.60
SNI 150320P00110000 P 03/20/15 110.0 30.70 34.50
SNI 150320P00115000 P 03/20/15 115.0 35.50 39.50
SNI 150320P00120000 P 03/20/15 120.0 40.50 44.50

OPRA data is delayed 15 minutes.