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 (2014-11-07)Premium Content

Scripps Networks Interactive Inc (SNI)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SNI 150220C00045000 C 02/20/15 45.0 25.50 28.30
SNI 150220C00050000 C 02/20/15 50.0 20.20 23.40
SNI 150220C00055000 C 02/20/15 55.0 15.20 18.40
SNI 150220C00060000 C 02/20/15 60.0 10.70 13.30
SNI 150220C00065000 C 02/20/15 65.0 5.90 6.50
SNI 150220C00070000 C 02/20/15 70.0 2.20 2.55
SNI 150220C00075000 C 02/20/15 75.0 0.50 0.65
SNI 150220C00080000 C 02/20/15 80.0 0.00 0.25
SNI 150220C00085000 C 02/20/15 85.0 0.00 0.25
SNI 150220C00090000 C 02/20/15 90.0 0.00 0.25
SNI 150220C00095000 C 02/20/15 95.0 0.00 0.25
SNI 150220C00100000 C 02/20/15 100.0 0.00 0.25
SNI 150220C00105000 C 02/20/15 105.0 0.00 0.25
SNI 150220C00110000 C 02/20/15 110.0 0.00 0.25
SNI 150220C00115000 C 02/20/15 115.0 0.00 0.25
SNI 150220P00045000 P 02/20/15 45.0 0.00 0.25
SNI 150220P00050000 P 02/20/15 50.0 0.00 0.25
SNI 150220P00055000 P 02/20/15 55.0 0.00 0.25
SNI 150220P00060000 P 02/20/15 60.0 0.00 0.25
SNI 150220P00065000 P 02/20/15 65.0 0.15 0.30
SNI 150220P00070000 P 02/20/15 70.0 1.25 1.55
SNI 150220P00075000 P 02/20/15 75.0 4.30 4.90
SNI 150220P00080000 P 02/20/15 80.0 6.80 9.50
SNI 150220P00085000 P 02/20/15 85.0 12.40 14.70
SNI 150220P00090000 P 02/20/15 90.0 16.70 19.60
SNI 150220P00095000 P 02/20/15 95.0 21.70 24.50
SNI 150220P00100000 P 02/20/15 100.0 26.70 29.50
SNI 150220P00105000 P 02/20/15 105.0 31.70 34.50
SNI 150220P00110000 P 02/20/15 110.0 36.70 39.70
SNI 150220P00115000 P 02/20/15 115.0 41.70 45.30
SNI 150320C00050000 C 03/20/15 50.0 20.60 23.00
SNI 150320C00055000 C 03/20/15 55.0 15.20 18.30
SNI 150320C00060000 C 03/20/15 60.0 10.40 13.30
SNI 150320C00065000 C 03/20/15 65.0 6.40 7.00
SNI 150320C00070000 C 03/20/15 70.0 3.00 3.30
SNI 150320C00075000 C 03/20/15 75.0 1.10 1.30
SNI 150320C00080000 C 03/20/15 80.0 0.25 0.45
SNI 150320C00085000 C 03/20/15 85.0 0.05 0.25
SNI 150320C00090000 C 03/20/15 90.0 0.00 0.25
SNI 150320C00095000 C 03/20/15 95.0 0.00 0.25
SNI 150320C00100000 C 03/20/15 100.0 0.00 0.25
SNI 150320C00105000 C 03/20/15 105.0 0.00 0.25
SNI 150320C00110000 C 03/20/15 110.0 0.00 0.25
SNI 150320C00115000 C 03/20/15 115.0 0.00 0.25
SNI 150320C00120000 C 03/20/15 120.0 0.00 0.25
SNI 150320P00050000 P 03/20/15 50.0 0.00 0.25
SNI 150320P00055000 P 03/20/15 55.0 0.00 0.25
SNI 150320P00060000 P 03/20/15 60.0 0.10 0.30
SNI 150320P00065000 P 03/20/15 65.0 0.70 0.90
SNI 150320P00070000 P 03/20/15 70.0 2.25 2.55
SNI 150320P00075000 P 03/20/15 75.0 5.30 5.60
SNI 150320P00080000 P 03/20/15 80.0 9.30 9.90
SNI 150320P00085000 P 03/20/15 85.0 12.00 14.70
SNI 150320P00090000 P 03/20/15 90.0 17.40 20.00
SNI 150320P00095000 P 03/20/15 95.0 21.90 24.90
SNI 150320P00100000 P 03/20/15 100.0 26.90 29.70
SNI 150320P00105000 P 03/20/15 105.0 32.10 34.60
SNI 150320P00110000 P 03/20/15 110.0 36.90 39.60
SNI 150320P00115000 P 03/20/15 115.0 41.90 44.80
SNI 150320P00120000 P 03/20/15 120.0 46.90 49.60
SNI 150619C00040000 C 06/19/15 40.0 30.60 33.20
SNI 150619C00045000 C 06/19/15 45.0 24.80 28.30
SNI 150619C00050000 C 06/19/15 50.0 20.20 23.40
SNI 150619C00055000 C 06/19/15 55.0 15.40 18.60
SNI 150619C00060000 C 06/19/15 60.0 11.50 12.10
SNI 150619C00065000 C 06/19/15 65.0 7.60 8.20
SNI 150619C00070000 C 06/19/15 70.0 4.70 5.10
SNI 150619C00075000 C 06/19/15 75.0 2.55 2.90
SNI 150619C00080000 C 06/19/15 80.0 1.25 1.60
SNI 150619C00085000 C 06/19/15 85.0 0.55 0.75
SNI 150619C00090000 C 06/19/15 90.0 0.20 0.40
SNI 150619C00095000 C 06/19/15 95.0 0.00 0.25
SNI 150619C00100000 C 06/19/15 100.0 0.00 0.25
SNI 150619C00105000 C 06/19/15 105.0 0.00 0.25
SNI 150619P00040000 P 06/19/15 40.0 0.00 0.25
SNI 150619P00045000 P 06/19/15 45.0 0.00 0.25
SNI 150619P00050000 P 06/19/15 50.0 0.10 0.30
SNI 150619P00055000 P 06/19/15 55.0 0.35 0.60
SNI 150619P00060000 P 06/19/15 60.0 0.95 1.20
SNI 150619P00065000 P 06/19/15 65.0 2.05 2.45
SNI 150619P00070000 P 06/19/15 70.0 3.90 4.30
SNI 150619P00075000 P 06/19/15 75.0 6.80 7.40
SNI 150619P00080000 P 06/19/15 80.0 10.40 11.00
SNI 150619P00085000 P 06/19/15 85.0 14.70 15.30
SNI 150619P00090000 P 06/19/15 90.0 18.00 20.00
SNI 150619P00095000 P 06/19/15 95.0 22.10 25.00
SNI 150619P00100000 P 06/19/15 100.0 27.00 30.00
SNI 150619P00105000 P 06/19/15 105.0 32.00 35.40
SNI 150918C00040000 C 09/18/15 40.0 29.90 33.30
SNI 150918C00045000 C 09/18/15 45.0 25.10 28.40
SNI 150918C00050000 C 09/18/15 50.0 20.10 23.60
SNI 150918C00055000 C 09/18/15 55.0 15.70 19.10
SNI 150918C00060000 C 09/18/15 60.0 11.60 14.90
SNI 150918C00065000 C 09/18/15 65.0 7.60 11.20
SNI 150918C00070000 C 09/18/15 70.0 5.50 8.40
SNI 150918C00075000 C 09/18/15 75.0 3.20 6.10
SNI 150918C00080000 C 09/18/15 80.0 1.65 4.80
SNI 150918C00085000 C 09/18/15 85.0 0.05 3.20
SNI 150918C00090000 C 09/18/15 90.0 0.00 2.05
SNI 150918C00095000 C 09/18/15 95.0 0.00 1.70
SNI 150918C00100000 C 09/18/15 100.0 0.00 2.10
SNI 150918C00105000 C 09/18/15 105.0 0.00 2.05
SNI 150918C00110000 C 09/18/15 110.0 0.00 1.90
SNI 150918P00040000 P 09/18/15 40.0 0.00 2.10
SNI 150918P00045000 P 09/18/15 45.0 0.00 2.00
SNI 150918P00050000 P 09/18/15 50.0 0.00 2.05
SNI 150918P00055000 P 09/18/15 55.0 0.30 1.25
SNI 150918P00060000 P 09/18/15 60.0 0.30 3.30
SNI 150918P00065000 P 09/18/15 65.0 2.15 4.50
SNI 150918P00070000 P 09/18/15 70.0 4.30 7.20
SNI 150918P00075000 P 09/18/15 75.0 7.20 9.60
SNI 150918P00080000 P 09/18/15 80.0 9.30 13.00
SNI 150918P00085000 P 09/18/15 85.0 13.30 16.80
SNI 150918P00090000 P 09/18/15 90.0 18.00 21.00
SNI 150918P00095000 P 09/18/15 95.0 22.50 25.70
SNI 150918P00100000 P 09/18/15 100.0 27.40 30.40
SNI 150918P00105000 P 09/18/15 105.0 32.20 35.40
SNI 150918P00110000 P 09/18/15 110.0 37.00 40.40

OPRA data is delayed 15 minutes.