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 (2016-08-05)Premium Content

Scripps Networks Interactive Inc (SNI)
As of Aug 25 2016 4:02PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SNI 160916C00030000 C 09/16/16 30.0 32.40 36.20
SNI 160916C00035000 C 09/16/16 35.0 28.60 31.20
SNI 160916C00040000 C 09/16/16 40.0 23.60 26.20
SNI 160916C00045000 C 09/16/16 45.0 17.30 21.50
SNI 160916C00050000 C 09/16/16 50.0 13.50 16.20
SNI 160916C00055000 C 09/16/16 55.0 8.60 10.10
SNI 160916C00060000 C 09/16/16 60.0 3.70 4.90
SNI 160916C00065000 C 09/16/16 65.0 0.85 1.00
SNI 160916C00070000 C 09/16/16 70.0 0.15 0.35
SNI 160916C00075000 C 09/16/16 75.0 0.00 0.30
SNI 160916C00080000 C 09/16/16 80.0 0.00 0.25
SNI 160916P00030000 P 09/16/16 30.0 0.00 0.20
SNI 160916P00035000 P 09/16/16 35.0 0.00 0.20
SNI 160916P00040000 P 09/16/16 40.0 0.00 0.20
SNI 160916P00045000 P 09/16/16 45.0 0.00 0.20
SNI 160916P00050000 P 09/16/16 50.0 0.00 0.20
SNI 160916P00055000 P 09/16/16 55.0 0.00 0.25
SNI 160916P00060000 P 09/16/16 60.0 0.25 0.35
SNI 160916P00065000 P 09/16/16 65.0 1.90 2.10
SNI 160916P00070000 P 09/16/16 70.0 5.10 7.10
SNI 160916P00075000 P 09/16/16 75.0 9.40 12.20
SNI 160916P00080000 P 09/16/16 80.0 14.90 16.70
SNI 161021C00035000 C 10/21/16 35.0 28.60 30.60
SNI 161021C00040000 C 10/21/16 40.0 23.60 26.20
SNI 161021C00045000 C 10/21/16 45.0 17.30 21.50
SNI 161021C00050000 C 10/21/16 50.0 12.30 16.50
SNI 161021C00055000 C 10/21/16 55.0 8.40 10.90
SNI 161021C00060000 C 10/21/16 60.0 4.50 7.00
SNI 161021C00065000 C 10/21/16 65.0 1.75 1.90
SNI 161021C00070000 C 10/21/16 70.0 0.35 0.70
SNI 161021C00075000 C 10/21/16 75.0 0.00 0.55
SNI 161021C00080000 C 10/21/16 80.0 0.00 0.30
SNI 161021C00085000 C 10/21/16 85.0 0.00 0.30
SNI 161021C00090000 C 10/21/16 90.0 0.00 0.20
SNI 161021C00095000 C 10/21/16 95.0 0.00 0.20
SNI 161021P00035000 P 10/21/16 35.0 0.00 0.20
SNI 161021P00040000 P 10/21/16 40.0 0.00 0.20
SNI 161021P00045000 P 10/21/16 45.0 0.00 0.25
SNI 161021P00050000 P 10/21/16 50.0 0.00 0.30
SNI 161021P00055000 P 10/21/16 55.0 0.05 0.55
SNI 161021P00060000 P 10/21/16 60.0 0.85 1.00
SNI 161021P00065000 P 10/21/16 65.0 2.75 2.95
SNI 161021P00070000 P 10/21/16 70.0 6.00 8.50
SNI 161021P00075000 P 10/21/16 75.0 9.50 12.30
SNI 161021P00080000 P 10/21/16 80.0 14.40 18.00
SNI 161021P00085000 P 10/21/16 85.0 19.90 22.00
SNI 161021P00090000 P 10/21/16 90.0 24.70 27.70
SNI 161021P00095000 P 10/21/16 95.0 29.60 31.60
SNI 161216C00035000 C 12/16/16 35.0 28.60 30.60
SNI 161216C00040000 C 12/16/16 40.0 23.60 26.20
SNI 161216C00045000 C 12/16/16 45.0 17.50 21.40
SNI 161216C00050000 C 12/16/16 50.0 12.90 16.40
SNI 161216C00055000 C 12/16/16 55.0 9.60 10.00
SNI 161216C00060000 C 12/16/16 60.0 5.70 6.10
SNI 161216C00065000 C 12/16/16 65.0 3.00 3.20
SNI 161216C00070000 C 12/16/16 70.0 1.25 1.40
SNI 161216C00075000 C 12/16/16 75.0 0.40 0.65
SNI 161216C00080000 C 12/16/16 80.0 0.10 0.25
SNI 161216C00085000 C 12/16/16 85.0 0.00 0.25
SNI 161216C00090000 C 12/16/16 90.0 0.00 0.35
SNI 161216C00095000 C 12/16/16 95.0 0.00 0.35
SNI 161216P00035000 P 12/16/16 35.0 0.00 0.35
SNI 161216P00040000 P 12/16/16 40.0 0.00 0.25
SNI 161216P00045000 P 12/16/16 45.0 0.05 0.25
SNI 161216P00050000 P 12/16/16 50.0 0.25 0.50
SNI 161216P00055000 P 12/16/16 55.0 0.80 1.00
SNI 161216P00060000 P 12/16/16 60.0 1.90 2.10
SNI 161216P00065000 P 12/16/16 65.0 4.10 4.30
SNI 161216P00070000 P 12/16/16 70.0 7.30 7.70
SNI 161216P00075000 P 12/16/16 75.0 11.50 11.90
SNI 161216P00080000 P 12/16/16 80.0 14.40 17.80
SNI 161216P00085000 P 12/16/16 85.0 19.30 22.90
SNI 161216P00090000 P 12/16/16 90.0 24.70 27.00
SNI 161216P00095000 P 12/16/16 95.0 29.70 31.70
SNI 170317C00035000 C 03/17/17 35.0 28.60 30.60
SNI 170317C00040000 C 03/17/17 40.0 22.50 26.20
SNI 170317C00045000 C 03/17/17 45.0 17.50 22.00
SNI 170317C00050000 C 03/17/17 50.0 14.10 17.10
SNI 170317C00055000 C 03/17/17 55.0 9.60 13.10
SNI 170317C00060000 C 03/17/17 60.0 6.40 7.20
SNI 170317C00065000 C 03/17/17 65.0 3.80 4.50
SNI 170317C00070000 C 03/17/17 70.0 2.00 2.60
SNI 170317C00075000 C 03/17/17 75.0 0.55 1.45
SNI 170317C00080000 C 03/17/17 80.0 0.45 0.95
SNI 170317C00085000 C 03/17/17 85.0 0.15 0.65
SNI 170317C00090000 C 03/17/17 90.0 0.05 0.50
SNI 170317C00095000 C 03/17/17 95.0 0.00 0.55
SNI 170317C00100000 C 03/17/17 100.0 0.00 0.45
SNI 170317P00035000 P 03/17/17 35.0 0.00 0.55
SNI 170317P00040000 P 03/17/17 40.0 0.05 0.50
SNI 170317P00045000 P 03/17/17 45.0 0.20 0.70
SNI 170317P00050000 P 03/17/17 50.0 0.50 1.00
SNI 170317P00055000 P 03/17/17 55.0 1.40 1.90
SNI 170317P00060000 P 03/17/17 60.0 2.95 3.40
SNI 170317P00065000 P 03/17/17 65.0 4.90 6.00
SNI 170317P00070000 P 03/17/17 70.0 8.20 9.20
SNI 170317P00075000 P 03/17/17 75.0 10.90 13.00
SNI 170317P00080000 P 03/17/17 80.0 14.40 17.90
SNI 170317P00085000 P 03/17/17 85.0 19.60 22.90
SNI 170317P00090000 P 03/17/17 90.0 24.30 28.40
SNI 170317P00095000 P 03/17/17 95.0 29.80 33.40
SNI 170317P00100000 P 03/17/17 100.0 34.70 37.00

OPRA data is delayed 15 minutes.