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 (2016-11-04)Premium Content

Scripps Networks Interactive Inc (SNI)
As of Jan 13 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SNI 170120C00040000 C 01/20/17 40.0 33.30 36.60
SNI 170120C00045000 C 01/20/17 45.0 27.90 31.90
SNI 170120C00050000 C 01/20/17 50.0 24.30 26.90
SNI 170120C00055000 C 01/20/17 55.0 18.30 22.20
SNI 170120C00060000 C 01/20/17 60.0 13.90 16.70
SNI 170120C00065000 C 01/20/17 65.0 9.70 10.60
SNI 170120C00070000 C 01/20/17 70.0 4.40 5.80
SNI 170120C00075000 C 01/20/17 75.0 1.00 1.25
SNI 170120C00080000 C 01/20/17 80.0 0.00 0.45
SNI 170120C00085000 C 01/20/17 85.0 0.00 0.50
SNI 170120C00090000 C 01/20/17 90.0 0.00 0.50
SNI 170120C00095000 C 01/20/17 95.0 0.00 0.50
SNI 170120C00100000 C 01/20/17 100.0 0.00 0.50
SNI 170120C00105000 C 01/20/17 105.0 0.00 0.45
SNI 170120P00040000 P 01/20/17 40.0 0.00 0.50
SNI 170120P00045000 P 01/20/17 45.0 0.00 0.55
SNI 170120P00050000 P 01/20/17 50.0 0.00 0.50
SNI 170120P00055000 P 01/20/17 55.0 0.00 0.45
SNI 170120P00060000 P 01/20/17 60.0 0.00 0.50
SNI 170120P00065000 P 01/20/17 65.0 0.00 0.45
SNI 170120P00070000 P 01/20/17 70.0 0.00 0.15
SNI 170120P00075000 P 01/20/17 75.0 0.65 0.95
SNI 170120P00080000 P 01/20/17 80.0 3.90 5.80
SNI 170120P00085000 P 01/20/17 85.0 7.50 11.00
SNI 170120P00090000 P 01/20/17 90.0 13.40 15.50
SNI 170120P00095000 P 01/20/17 95.0 17.60 20.50
SNI 170120P00100000 P 01/20/17 100.0 22.80 25.70
SNI 170120P00105000 P 01/20/17 105.0 28.80 30.70
SNI 170217C00040000 C 02/17/17 40.0 33.40 37.30
SNI 170217C00045000 C 02/17/17 45.0 28.00 32.50
SNI 170217C00050000 C 02/17/17 50.0 23.10 27.40
SNI 170217C00055000 C 02/17/17 55.0 18.00 22.30
SNI 170217C00060000 C 02/17/17 60.0 13.00 17.20
SNI 170217C00065000 C 02/17/17 65.0 8.80 12.00
SNI 170217C00070000 C 02/17/17 70.0 5.50 6.90
SNI 170217C00075000 C 02/17/17 75.0 2.30 2.75
SNI 170217C00080000 C 02/17/17 80.0 0.55 0.90
SNI 170217C00085000 C 02/17/17 85.0 0.00 1.70
SNI 170217C00090000 C 02/17/17 90.0 0.00 0.50
SNI 170217C00095000 C 02/17/17 95.0 0.00 0.50
SNI 170217C00100000 C 02/17/17 100.0 0.00 0.50
SNI 170217C00105000 C 02/17/17 105.0 0.00 0.50
SNI 170217P00040000 P 02/17/17 40.0 0.00 1.15
SNI 170217P00045000 P 02/17/17 45.0 0.00 0.50
SNI 170217P00050000 P 02/17/17 50.0 0.00 0.50
SNI 170217P00055000 P 02/17/17 55.0 0.00 0.50
SNI 170217P00060000 P 02/17/17 60.0 0.05 0.55
SNI 170217P00065000 P 02/17/17 65.0 0.15 0.90
SNI 170217P00070000 P 02/17/17 70.0 0.55 0.80
SNI 170217P00075000 P 02/17/17 75.0 2.00 2.35
SNI 170217P00080000 P 02/17/17 80.0 4.40 5.90
SNI 170217P00085000 P 02/17/17 85.0 7.60 11.20
SNI 170217P00090000 P 02/17/17 90.0 12.20 15.80
SNI 170217P00095000 P 02/17/17 95.0 17.30 20.70
SNI 170217P00100000 P 02/17/17 100.0 22.40 25.60
SNI 170217P00105000 P 02/17/17 105.0 28.10 30.60
SNI 170317C00035000 C 03/17/17 35.0 38.30 41.70
SNI 170317C00040000 C 03/17/17 40.0 33.10 37.10
SNI 170317C00045000 C 03/17/17 45.0 28.00 32.40
SNI 170317C00050000 C 03/17/17 50.0 23.10 27.30
SNI 170317C00055000 C 03/17/17 55.0 18.80 21.50
SNI 170317C00060000 C 03/17/17 60.0 15.00 16.20
SNI 170317C00065000 C 03/17/17 65.0 10.50 12.20
SNI 170317C00070000 C 03/17/17 70.0 6.50 7.20
SNI 170317C00075000 C 03/17/17 75.0 3.20 3.90
SNI 170317C00080000 C 03/17/17 80.0 1.45 1.75
SNI 170317C00085000 C 03/17/17 85.0 0.40 0.95
SNI 170317C00090000 C 03/17/17 90.0 0.00 0.70
SNI 170317C00095000 C 03/17/17 95.0 0.00 0.45
SNI 170317C00100000 C 03/17/17 100.0 0.00 0.50
SNI 170317P00035000 P 03/17/17 35.0 0.00 0.50
SNI 170317P00040000 P 03/17/17 40.0 0.00 0.50
SNI 170317P00045000 P 03/17/17 45.0 0.00 0.50
SNI 170317P00050000 P 03/17/17 50.0 0.00 0.45
SNI 170317P00055000 P 03/17/17 55.0 0.00 0.45
SNI 170317P00060000 P 03/17/17 60.0 0.05 0.60
SNI 170317P00065000 P 03/17/17 65.0 0.50 0.95
SNI 170317P00070000 P 03/17/17 70.0 1.45 1.75
SNI 170317P00075000 P 03/17/17 75.0 3.10 3.70
SNI 170317P00080000 P 03/17/17 80.0 6.10 6.90
SNI 170317P00085000 P 03/17/17 85.0 8.40 10.90
SNI 170317P00090000 P 03/17/17 90.0 14.20 15.70
SNI 170317P00095000 P 03/17/17 95.0 17.70 21.00
SNI 170317P00100000 P 03/17/17 100.0 24.00 25.80
SNI 170616C00035000 C 06/16/17 35.0 38.30 41.70
SNI 170616C00040000 C 06/16/17 40.0 33.00 37.50
SNI 170616C00045000 C 06/16/17 45.0 28.10 32.60
SNI 170616C00050000 C 06/16/17 50.0 23.30 27.50
SNI 170616C00055000 C 06/16/17 55.0 20.00 22.30
SNI 170616C00060000 C 06/16/17 60.0 15.50 18.20
SNI 170616C00065000 C 06/16/17 65.0 11.90 13.30
SNI 170616C00070000 C 06/16/17 70.0 8.40 8.90
SNI 170616C00075000 C 06/16/17 75.0 5.40 6.00
SNI 170616C00080000 C 06/16/17 80.0 3.20 3.80
SNI 170616C00085000 C 06/16/17 85.0 1.80 2.20
SNI 170616C00090000 C 06/16/17 90.0 0.95 1.60
SNI 170616P00035000 P 06/16/17 35.0 0.00 0.45
SNI 170616P00040000 P 06/16/17 40.0 0.00 0.50
SNI 170616P00045000 P 06/16/17 45.0 0.00 0.45
SNI 170616P00050000 P 06/16/17 50.0 0.15 0.65
SNI 170616P00055000 P 06/16/17 55.0 0.45 0.95
SNI 170616P00060000 P 06/16/17 60.0 0.50 1.50
SNI 170616P00065000 P 06/16/17 65.0 1.90 2.20
SNI 170616P00070000 P 06/16/17 70.0 3.20 3.80
SNI 170616P00075000 P 06/16/17 75.0 5.30 5.70
SNI 170616P00080000 P 06/16/17 80.0 8.10 8.60
SNI 170616P00085000 P 06/16/17 85.0 11.50 12.70
SNI 170616P00090000 P 06/16/17 90.0 15.20 16.80

OPRA data is delayed 15 minutes.