Scripps Networks Interactive Inc $79.71

down -0.40


29/8/2014 04:03 PM  |  NYSE : SNI  
Industries : Media / Broadcasting - Tv
Last Trade: 79.71
Trade Time: Aug 29 04:03 PM Eastern Daylight Time
Change: -0.40 (-0.50 %)
Prev Close: 80.11
Open: 80.19
Bid: 75.72
Ask: 83.67
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get SNI Trend Analysis - it has underperformed the S&P 500 by 14%
Options:

Call Options: SNI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 SNI1420I45 29.91 -3.39 33.00 285.0 37.10 207.0 1.0 1
50.00 SNI1420I50 28.00 0.00 27.90 93.0 32.20 31.0 0.0 0
55.00 SNI1420I55 23.00 0.00 22.80 93.0 27.20 31.0 0.0 0
60.00 SNI1420I60 16.70 -1.30 18.10 104.0 22.20 7.0 1.0 1
65.00 SNI1420I65 16.20 3.20 13.10 333.0 17.20 130.0 10.0 10
70.00 SNI1420I70 10.10 0.10 9.40 20.0 12.30 368.0 1.0 13
75.00 SNI1420I75 9.03 4.13 4.90 34.0 7.60 279.0 3.0 105
80.00 SNI1420I80 1.85 0.20 1.45 125.0 1.80 31.0 1.0 226
85.00 SNI1420I85 0.86 0.26 0.10 559.0 1.05 237.0 10.0 6,629
90.00 SNI1420I90 0.51 0.41 0.15 11.0 1.40 325.0 2.0 230
95.00 SNI1420I95 0.85 0.80 0.05 11.0 2.75 292.0 10.0 60
100.00 SNI1420I100 0.50 -0.45 0.05 11.0 2.90 280.0 10.0 20
105.00 SNI1420I105 0.55 -0.40 0.05 21.0 3.40 295.0 3.0 4

Put Options: SNI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 SNI1420U45 0.05 -0.65 0.05 11.0 1.15 320.0 1.0 10
50.00 SNI1420U50 0.90 0.00 0.05 11.0 0.25 1.0 0.0 0
55.00 SNI1420U55 0.65 -0.15 0.05 10.0 4.00 255.0 25.0 61
60.00 SNI1420U60 0.50 -0.45 0.05 10.0 1.70 274.0 28.0 54
65.00 SNI1420U65 0.15 -0.65 0.05 11.0 1.20 321.0 2.0 169
70.00 SNI1420U70 0.37 0.27 0.10 10.0 1.25 229.0 2.0 62
75.00 SNI1420U75 0.50 0.35 0.10 770.0 0.80 100.0 2.0 122
80.00 SNI1420U80 1.85 0.40 1.70 13.0 1.90 2.0 2.0 663
85.00 SNI1420U85 4.90 0.50 5.40 45.0 7.80 318.0 2.0 320
90.00 SNI1420U90 8.00 0.00 8.20 462.0 12.40 306.0 0.0 0
95.00 SNI1420U95 12.80 0.00 13.00 225.0 17.30 35.0 0.0 0
100.00 SNI1420U100 17.80 0.00 17.90 224.0 22.10 35.0 0.0 0
105.00 SNI1420U105 22.70 0.00 22.80 405.0 27.20 276.0 0.0 0
Trading Center