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 (2016-05-06)Premium Content

Scripps Networks Interactive Inc (SNI)
As of May 4 2016 10:50AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SNI 160520C00035000 C 05/20/16 35.0 25.20 27.90
SNI 160520C00040000 C 05/20/16 40.0 20.20 23.40
SNI 160520C00045000 C 05/20/16 45.0 15.30 18.20
SNI 160520C00050000 C 05/20/16 50.0 10.30 13.20
SNI 160520C00055000 C 05/20/16 55.0 5.60 8.40
SNI 160520C00060000 C 05/20/16 60.0 2.75 3.10
SNI 160520C00065000 C 05/20/16 65.0 0.45 0.75
SNI 160520C00070000 C 05/20/16 70.0 0.00 0.45
SNI 160520C00075000 C 05/20/16 75.0 0.00 0.40
SNI 160520C00080000 C 05/20/16 80.0 0.00 0.40
SNI 160520C00085000 C 05/20/16 85.0 0.00 0.40
SNI 160520C00090000 C 05/20/16 90.0 0.00 0.40
SNI 160520C00095000 C 05/20/16 95.0 0.00 0.40
SNI 160520P00035000 P 05/20/16 35.0 0.00 0.40
SNI 160520P00040000 P 05/20/16 40.0 0.00 0.40
SNI 160520P00045000 P 05/20/16 45.0 0.00 0.40
SNI 160520P00050000 P 05/20/16 50.0 0.00 0.45
SNI 160520P00055000 P 05/20/16 55.0 0.05 0.55
SNI 160520P00060000 P 05/20/16 60.0 0.75 1.05
SNI 160520P00065000 P 05/20/16 65.0 2.80 5.00
SNI 160520P00070000 P 05/20/16 70.0 7.10 9.70
SNI 160520P00075000 P 05/20/16 75.0 11.70 14.80
SNI 160520P00080000 P 05/20/16 80.0 16.70 19.80
SNI 160520P00085000 P 05/20/16 85.0 21.70 24.80
SNI 160520P00090000 P 05/20/16 90.0 26.70 29.80
SNI 160520P00095000 P 05/20/16 95.0 32.30 34.80
SNI 160617C00030000 C 06/17/16 30.0 29.90 33.10
SNI 160617C00035000 C 06/17/16 35.0 24.90 28.20
SNI 160617C00040000 C 06/17/16 40.0 20.30 23.60
SNI 160617C00045000 C 06/17/16 45.0 15.30 18.10
SNI 160617C00050000 C 06/17/16 50.0 10.40 12.70
SNI 160617C00055000 C 06/17/16 55.0 5.90 8.30
SNI 160617C00060000 C 06/17/16 60.0 3.40 3.70
SNI 160617C00065000 C 06/17/16 65.0 1.15 1.30
SNI 160617C00070000 C 06/17/16 70.0 0.00 0.70
SNI 160617C00075000 C 06/17/16 75.0 0.00 0.40
SNI 160617C00080000 C 06/17/16 80.0 0.00 0.40
SNI 160617P00030000 P 06/17/16 30.0 0.00 0.30
SNI 160617P00035000 P 06/17/16 35.0 0.00 0.40
SNI 160617P00040000 P 06/17/16 40.0 0.00 0.50
SNI 160617P00045000 P 06/17/16 45.0 0.00 0.65
SNI 160617P00050000 P 06/17/16 50.0 0.05 0.70
SNI 160617P00055000 P 06/17/16 55.0 0.45 0.80
SNI 160617P00060000 P 06/17/16 60.0 1.60 1.80
SNI 160617P00065000 P 06/17/16 65.0 4.20 4.60
SNI 160617P00070000 P 06/17/16 70.0 7.40 10.10
SNI 160617P00075000 P 06/17/16 75.0 11.70 15.00
SNI 160617P00080000 P 06/17/16 80.0 17.40 20.00
SNI 160916C00030000 C 09/16/16 30.0 29.90 33.10
SNI 160916C00035000 C 09/16/16 35.0 24.70 28.60
SNI 160916C00040000 C 09/16/16 40.0 19.80 23.60
SNI 160916C00045000 C 09/16/16 45.0 15.00 18.50
SNI 160916C00050000 C 09/16/16 50.0 10.90 14.40
SNI 160916C00055000 C 09/16/16 55.0 7.50 9.80
SNI 160916C00060000 C 09/16/16 60.0 4.50 5.30
SNI 160916C00065000 C 09/16/16 65.0 2.60 2.90
SNI 160916C00070000 C 09/16/16 70.0 0.85 1.45
SNI 160916C00075000 C 09/16/16 75.0 0.15 0.75
SNI 160916C00080000 C 09/16/16 80.0 0.00 0.70
SNI 160916P00030000 P 09/16/16 30.0 0.00 0.50
SNI 160916P00035000 P 09/16/16 35.0 0.00 0.50
SNI 160916P00040000 P 09/16/16 40.0 0.00 0.50
SNI 160916P00045000 P 09/16/16 45.0 0.20 0.45
SNI 160916P00050000 P 09/16/16 50.0 0.65 1.20
SNI 160916P00055000 P 09/16/16 55.0 1.45 2.10
SNI 160916P00060000 P 09/16/16 60.0 3.20 3.70
SNI 160916P00065000 P 09/16/16 65.0 5.30 6.30
SNI 160916P00070000 P 09/16/16 70.0 9.00 11.40
SNI 160916P00075000 P 09/16/16 75.0 12.60 15.70
SNI 160916P00080000 P 09/16/16 80.0 17.70 20.60
SNI 161216C00035000 C 12/16/16 35.0 25.10 28.70
SNI 161216C00040000 C 12/16/16 40.0 20.00 23.40
SNI 161216C00045000 C 12/16/16 45.0 15.30 19.00
SNI 161216C00050000 C 12/16/16 50.0 11.40 14.20
SNI 161216C00055000 C 12/16/16 55.0 8.90 9.80
SNI 161216C00060000 C 12/16/16 60.0 5.40 6.60
SNI 161216C00065000 C 12/16/16 65.0 3.00 4.20
SNI 161216C00070000 C 12/16/16 70.0 1.65 2.60
SNI 161216C00075000 C 12/16/16 75.0 0.10 2.00
SNI 161216C00080000 C 12/16/16 80.0 0.00 1.65
SNI 161216C00085000 C 12/16/16 85.0 0.00 1.40
SNI 161216C00090000 C 12/16/16 90.0 0.00 0.80
SNI 161216C00095000 C 12/16/16 95.0 0.00 0.80
SNI 161216P00035000 P 12/16/16 35.0 0.00 0.75
SNI 161216P00040000 P 12/16/16 40.0 0.05 1.65
SNI 161216P00045000 P 12/16/16 45.0 0.25 1.25
SNI 161216P00050000 P 12/16/16 50.0 1.25 1.95
SNI 161216P00055000 P 12/16/16 55.0 2.25 3.20
SNI 161216P00060000 P 12/16/16 60.0 4.10 5.00
SNI 161216P00065000 P 12/16/16 65.0 6.50 7.60
SNI 161216P00070000 P 12/16/16 70.0 10.10 12.20
SNI 161216P00075000 P 12/16/16 75.0 12.30 16.40
SNI 161216P00080000 P 12/16/16 80.0 16.80 20.80
SNI 161216P00085000 P 12/16/16 85.0 21.50 25.60
SNI 161216P00090000 P 12/16/16 90.0 26.40 30.90
SNI 161216P00095000 P 12/16/16 95.0 32.10 35.30

OPRA data is delayed 15 minutes.