Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-07)Premium Content

Scripps Networks Interactive Inc (SNI)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SNI 140419C00050000 C 04/19/14 50.0 22.90 25.70
SNI 140419C00055000 C 04/19/14 55.0 18.70 20.70
SNI 140419C00060000 C 04/19/14 60.0 13.70 15.70
SNI 140419C00065000 C 04/19/14 65.0 8.70 10.70
SNI 140419C00070000 C 04/19/14 70.0 3.70 5.70
SNI 140419C00075000 C 04/19/14 75.0 0.00 0.15
SNI 140419C00080000 C 04/19/14 80.0 0.00 0.25
SNI 140419C00085000 C 04/19/14 85.0 0.00 0.25
SNI 140419C00090000 C 04/19/14 90.0 0.00 0.40
SNI 140419C00095000 C 04/19/14 95.0 0.00 0.85
SNI 140419C00100000 C 04/19/14 100.0 0.00 0.50
SNI 140419C00105000 C 04/19/14 105.0 0.00 0.85
SNI 140419C00110000 C 04/19/14 110.0 0.00 0.25
SNI 140419P00050000 P 04/19/14 50.0 0.00 0.25
SNI 140419P00055000 P 04/19/14 55.0 0.00 0.25
SNI 140419P00060000 P 04/19/14 60.0 0.00 0.25
SNI 140419P00065000 P 04/19/14 65.0 0.00 0.25
SNI 140419P00070000 P 04/19/14 70.0 0.00 0.25
SNI 140419P00075000 P 04/19/14 75.0 0.25 0.95
SNI 140419P00080000 P 04/19/14 80.0 4.40 6.60
SNI 140419P00085000 P 04/19/14 85.0 9.30 11.30
SNI 140419P00090000 P 04/19/14 90.0 14.30 16.30
SNI 140419P00095000 P 04/19/14 95.0 19.30 21.30
SNI 140419P00100000 P 04/19/14 100.0 24.30 26.30
SNI 140419P00105000 P 04/19/14 105.0 29.30 32.10
SNI 140419P00110000 P 04/19/14 110.0 34.30 37.10
SNI 140517C00050000 C 05/17/14 50.0 22.60 25.70
SNI 140517C00055000 C 05/17/14 55.0 18.70 20.70
SNI 140517C00060000 C 05/17/14 60.0 12.60 15.70
SNI 140517C00065000 C 05/17/14 65.0 7.70 10.80
SNI 140517C00070000 C 05/17/14 70.0 4.10 6.20
SNI 140517C00075000 C 05/17/14 75.0 1.70 2.00
SNI 140517C00080000 C 05/17/14 80.0 0.45 0.75
SNI 140517C00085000 C 05/17/14 85.0 0.00 0.50
SNI 140517C00090000 C 05/17/14 90.0 0.00 0.85
SNI 140517C00095000 C 05/17/14 95.0 0.00 1.45
SNI 140517C00100000 C 05/17/14 100.0 0.00 1.45
SNI 140517C00105000 C 05/17/14 105.0 0.00 1.45
SNI 140517C00110000 C 05/17/14 110.0 0.00 1.45
SNI 140517P00050000 P 05/17/14 50.0 0.00 1.55
SNI 140517P00055000 P 05/17/14 55.0 0.00 1.55
SNI 140517P00060000 P 05/17/14 60.0 0.00 0.50
SNI 140517P00065000 P 05/17/14 65.0 0.00 1.80
SNI 140517P00070000 P 05/17/14 70.0 0.50 0.90
SNI 140517P00075000 P 05/17/14 75.0 2.25 2.70
SNI 140517P00080000 P 05/17/14 80.0 4.30 7.90
SNI 140517P00085000 P 05/17/14 85.0 9.40 12.60
SNI 140517P00090000 P 05/17/14 90.0 14.30 17.10
SNI 140517P00095000 P 05/17/14 95.0 19.30 21.30
SNI 140517P00100000 P 05/17/14 100.0 24.30 27.50
SNI 140517P00105000 P 05/17/14 105.0 28.50 32.10
SNI 140517P00110000 P 05/17/14 110.0 33.50 37.10
SNI 140621C00050000 C 06/21/14 50.0 23.70 25.70
SNI 140621C00055000 C 06/21/14 55.0 17.60 21.70
SNI 140621C00060000 C 06/21/14 60.0 13.80 15.80
SNI 140621C00065000 C 06/21/14 65.0 9.10 11.10
SNI 140621C00070000 C 06/21/14 70.0 5.20 7.00
SNI 140621C00075000 C 06/21/14 75.0 2.40 2.80
SNI 140621C00080000 C 06/21/14 80.0 0.65 1.30
SNI 140621C00085000 C 06/21/14 85.0 0.00 2.25
SNI 140621C00090000 C 06/21/14 90.0 0.00 2.05
SNI 140621C00095000 C 06/21/14 95.0 0.00 1.95
SNI 140621C00100000 C 06/21/14 100.0 0.00 1.95
SNI 140621C00105000 C 06/21/14 105.0 0.00 1.90
SNI 140621C00110000 C 06/21/14 110.0 0.00 1.85
SNI 140621P00050000 P 06/21/14 50.0 0.00 1.95
SNI 140621P00055000 P 06/21/14 55.0 0.00 2.00
SNI 140621P00060000 P 06/21/14 60.0 0.00 0.90
SNI 140621P00065000 P 06/21/14 65.0 0.35 1.20
SNI 140621P00070000 P 06/21/14 70.0 1.15 1.70
SNI 140621P00075000 P 06/21/14 75.0 3.10 3.60
SNI 140621P00080000 P 06/21/14 80.0 4.40 7.90
SNI 140621P00085000 P 06/21/14 85.0 9.90 11.90
SNI 140621P00090000 P 06/21/14 90.0 13.60 17.70
SNI 140621P00095000 P 06/21/14 95.0 18.60 22.70
SNI 140621P00100000 P 06/21/14 100.0 23.40 27.60
SNI 140621P00105000 P 06/21/14 105.0 28.50 32.60
SNI 140621P00110000 P 06/21/14 110.0 33.50 37.60
SNI 140920C00045000 C 09/20/14 45.0 28.20 31.20
SNI 140920C00050000 C 09/20/14 50.0 23.30 26.20
SNI 140920C00055000 C 09/20/14 55.0 18.40 21.40
SNI 140920C00060000 C 09/20/14 60.0 13.10 16.70
SNI 140920C00065000 C 09/20/14 65.0 8.80 12.90
SNI 140920C00070000 C 09/20/14 70.0 6.40 8.00
SNI 140920C00075000 C 09/20/14 75.0 4.00 4.40
SNI 140920C00080000 C 09/20/14 80.0 2.15 2.65
SNI 140920C00085000 C 09/20/14 85.0 0.85 1.50
SNI 140920C00090000 C 09/20/14 90.0 0.00 1.35
SNI 140920C00095000 C 09/20/14 95.0 0.00 1.70
SNI 140920C00100000 C 09/20/14 100.0 0.00 3.10
SNI 140920C00105000 C 09/20/14 105.0 0.00 1.40
SNI 140920P00045000 P 09/20/14 45.0 0.00 2.85
SNI 140920P00050000 P 09/20/14 50.0 0.00 1.55
SNI 140920P00055000 P 09/20/14 55.0 0.00 1.75
SNI 140920P00060000 P 09/20/14 60.0 0.15 1.40
SNI 140920P00065000 P 09/20/14 65.0 1.05 2.00
SNI 140920P00070000 P 09/20/14 70.0 2.60 3.40
SNI 140920P00075000 P 09/20/14 75.0 4.70 5.40
SNI 140920P00080000 P 09/20/14 80.0 7.40 9.10
SNI 140920P00085000 P 09/20/14 85.0 10.10 14.10
SNI 140920P00090000 P 09/20/14 90.0 14.50 18.40
SNI 140920P00095000 P 09/20/14 95.0 19.60 22.60
SNI 140920P00100000 P 09/20/14 100.0 24.50 27.50
SNI 140920P00105000 P 09/20/14 105.0 29.30 32.20

OPRA data is delayed 15 minutes.