Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-05-10)Premium Content

Scripps Networks Interactive Inc (SNI)
As of May 19 2013 4:11PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SNI 130518C00035000 C 05/18/13 35.0 32.60 35.00
SNI 130518C00040000 C 05/18/13 40.0 27.60 30.00
SNI 130518C00045000 C 05/18/13 45.0 22.60 25.00
SNI 130518C00050000 C 05/18/13 50.0 17.60 20.00
SNI 130518C00055000 C 05/18/13 55.0 12.60 15.50
SNI 130518C00060000 C 05/18/13 60.0 7.70 9.40
SNI 130518C00065000 C 05/18/13 65.0 3.50 4.30
SNI 130518C00070000 C 05/18/13 70.0 0.00 0.25
SNI 130518C00075000 C 05/18/13 75.0 0.00 0.20
SNI 130518C00080000 C 05/18/13 80.0 0.00 0.20
SNI 130518C00085000 C 05/18/13 85.0 0.00 0.20
SNI 130518C00090000 C 05/18/13 90.0 0.00 0.20
SNI 130518C00095000 C 05/18/13 95.0 0.00 0.20
SNI 130518P00035000 P 05/18/13 35.0 0.00 0.20
SNI 130518P00040000 P 05/18/13 40.0 0.00 0.20
SNI 130518P00045000 P 05/18/13 45.0 0.00 0.20
SNI 130518P00050000 P 05/18/13 50.0 0.00 0.20
SNI 130518P00055000 P 05/18/13 55.0 0.00 0.20
SNI 130518P00060000 P 05/18/13 60.0 0.00 0.20
SNI 130518P00065000 P 05/18/13 65.0 0.00 0.20
SNI 130518P00070000 P 05/18/13 70.0 0.70 1.25
SNI 130518P00075000 P 05/18/13 75.0 5.70 6.70
SNI 130518P00080000 P 05/18/13 80.0 10.60 12.40
SNI 130518P00085000 P 05/18/13 85.0 15.40 17.40
SNI 130518P00090000 P 05/18/13 90.0 20.00 22.40
SNI 130518P00095000 P 05/18/13 95.0 25.00 27.40
SNI 130622C00030000 C 06/22/13 30.0 37.50 40.00
SNI 130622C00035000 C 06/22/13 35.0 32.60 35.00
SNI 130622C00040000 C 06/22/13 40.0 27.60 30.00
SNI 130622C00045000 C 06/22/13 45.0 22.60 24.70
SNI 130622C00050000 C 06/22/13 50.0 17.60 20.00
SNI 130622C00055000 C 06/22/13 55.0 12.60 14.40
SNI 130622C00060000 C 06/22/13 60.0 7.70 9.40
SNI 130622C00065000 C 06/22/13 65.0 4.10 4.60
SNI 130622C00070000 C 06/22/13 70.0 0.90 1.15
SNI 130622C00075000 C 06/22/13 75.0 0.00 0.25
SNI 130622C00080000 C 06/22/13 80.0 0.00 0.20
SNI 130622C00085000 C 06/22/13 85.0 0.00 0.20
SNI 130622C00090000 C 06/22/13 90.0 0.00 0.20
SNI 130622P00030000 P 06/22/13 30.0 0.00 0.20
SNI 130622P00035000 P 06/22/13 35.0 0.00 0.20
SNI 130622P00040000 P 06/22/13 40.0 0.00 0.20
SNI 130622P00045000 P 06/22/13 45.0 0.00 0.40
SNI 130622P00050000 P 06/22/13 50.0 0.00 0.40
SNI 130622P00055000 P 06/22/13 55.0 0.00 0.40
SNI 130622P00060000 P 06/22/13 60.0 0.00 0.45
SNI 130622P00065000 P 06/22/13 65.0 0.35 0.50
SNI 130622P00070000 P 06/22/13 70.0 2.05 2.30
SNI 130622P00075000 P 06/22/13 75.0 5.90 7.00
SNI 130622P00080000 P 06/22/13 80.0 10.80 12.60
SNI 130622P00085000 P 06/22/13 85.0 15.60 17.60
SNI 130622P00090000 P 06/22/13 90.0 20.30 22.60
SNI 130921C00030000 C 09/21/13 30.0 37.20 40.10
SNI 130921C00035000 C 09/21/13 35.0 32.20 34.60
SNI 130921C00040000 C 09/21/13 40.0 27.20 29.60
SNI 130921C00045000 C 09/21/13 45.0 22.20 24.60
SNI 130921C00050000 C 09/21/13 50.0 17.30 19.70
SNI 130921C00055000 C 09/21/13 55.0 12.50 14.80
SNI 130921C00060000 C 09/21/13 60.0 8.30 10.50
SNI 130921C00065000 C 09/21/13 65.0 5.30 6.30
SNI 130921C00070000 C 09/21/13 70.0 2.95 3.30
SNI 130921C00075000 C 09/21/13 75.0 1.15 1.55
SNI 130921C00080000 C 09/21/13 80.0 0.15 0.80
SNI 130921C00085000 C 09/21/13 85.0 0.00 0.50
SNI 130921P00030000 P 09/21/13 30.0 0.00 0.25
SNI 130921P00035000 P 09/21/13 35.0 0.00 0.25
SNI 130921P00040000 P 09/21/13 40.0 0.00 0.40
SNI 130921P00045000 P 09/21/13 45.0 0.00 0.35
SNI 130921P00050000 P 09/21/13 50.0 0.00 0.45
SNI 130921P00055000 P 09/21/13 55.0 0.00 0.70
SNI 130921P00060000 P 09/21/13 60.0 0.90 1.20
SNI 130921P00065000 P 09/21/13 65.0 2.00 2.35
SNI 130921P00070000 P 09/21/13 70.0 4.00 4.90
SNI 130921P00075000 P 09/21/13 75.0 7.20 8.30
SNI 130921P00080000 P 09/21/13 80.0 11.10 13.40
SNI 130921P00085000 P 09/21/13 85.0 15.80 18.10
SNI 131221C00035000 C 12/21/13 35.0 31.90 35.00
SNI 131221C00040000 C 12/21/13 40.0 26.90 30.00
SNI 131221C00045000 C 12/21/13 45.0 22.00 25.00
SNI 131221C00050000 C 12/21/13 50.0 17.10 20.20
SNI 131221C00055000 C 12/21/13 55.0 12.70 15.70
SNI 131221C00060000 C 12/21/13 60.0 9.80 11.30
SNI 131221C00065000 C 12/21/13 65.0 6.40 7.80
SNI 131221C00070000 C 12/21/13 70.0 4.00 4.50
SNI 131221C00075000 C 12/21/13 75.0 2.15 2.55
SNI 131221C00080000 C 12/21/13 80.0 1.00 1.50
SNI 131221C00085000 C 12/21/13 85.0 0.40 0.80
SNI 131221C00090000 C 12/21/13 90.0 0.00 0.65
SNI 131221C00095000 C 12/21/13 95.0 0.00 0.50
SNI 131221P00035000 P 12/21/13 35.0 0.00 0.45
SNI 131221P00040000 P 12/21/13 40.0 0.00 0.50
SNI 131221P00045000 P 12/21/13 45.0 0.00 0.60
SNI 131221P00050000 P 12/21/13 50.0 0.35 0.85
SNI 131221P00055000 P 12/21/13 55.0 0.85 1.20
SNI 131221P00060000 P 12/21/13 60.0 1.65 2.20
SNI 131221P00065000 P 12/21/13 65.0 3.10 3.70
SNI 131221P00070000 P 12/21/13 70.0 5.30 6.20
SNI 131221P00075000 P 12/21/13 75.0 7.80 10.50
SNI 131221P00080000 P 12/21/13 80.0 11.60 14.60
SNI 131221P00085000 P 12/21/13 85.0 15.90 18.90
SNI 131221P00090000 P 12/21/13 90.0 20.60 23.60
SNI 131221P00095000 P 12/21/13 95.0 25.50 28.50