Scripps Networks Interactive Inc $77.64

down -0.67


22/9/2014 04:00 PM  |  NYSE : SNI  
Industries : Media / Broadcasting - Tv
Last Trade: 77.64
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: -0.67 (-0.86 %)
Prev Close: 78.31
Open: 78.27
Bid: 77.63
Ask: 77.65
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 17%
Options:

Call Options: SNI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 SNI1418J45 32.00 0.00 31.80 90.0 34.30 239.0 0.0 0
50.00 SNI1418J50 27.00 0.00 26.60 21.0 29.90 21.0 0.0 0
55.00 SNI1418J55 22.00 0.00 21.70 21.0 24.90 21.0 0.0 0
60.00 SNI1418J60 17.30 0.00 16.30 44.0 19.80 24.0 0.0 0
65.00 SNI1418J65 12.30 0.00 12.10 20.0 14.20 40.0 0.0 0
70.00 SNI1418J70 7.90 0.00 7.10 86.0 9.50 160.0 0.0 0
75.00 SNI1418J75 3.70 0.00 2.90 340.0 4.60 420.0 0.0 0
80.00 SNI1418J80 1.15 0.00 0.90 72.0 1.25 118.0 12.0 191
85.00 SNI1418J85 0.95 0.80 0.15 82.0 0.80 269.0 6.0 435
90.00 SNI1418J90 0.76 0.66 0.05 10.0 0.50 254.0 20.0 141
95.00 SNI1418J95 0.35 -2.45 0.15 10.0 2.75 254.0 10.0 10
100.00 SNI1418J100 3.50 0.00 0.05 10.0 0.50 71.0 0.0 0
105.00 SNI1418J105 0.55 0.00 0.05 10.0 0.50 71.0 0.0 0
110.00 SNI1418J110 0.15 -1.20 0.05 10.0 0.50 76.0 1.0 1
115.00 SNI1418J115 2.70 0.00 0.05 10.0 0.50 111.0 0.0 0

Put Options: SNI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 SNI1418V45 3.30 0.00 0.00 0.0 0.50 117.0 0.0 0
50.00 SNI1418V50 3.30 0.00 0.05 11.0 0.50 102.0 0.0 0
55.00 SNI1418V55 3.30 0.00 0.05 11.0 0.50 102.0 0.0 0
60.00 SNI1418V60 3.30 0.00 0.05 11.0 0.50 102.0 0.0 0
65.00 SNI1418V65 0.85 0.00 0.05 11.0 0.50 129.0 0.0 0
70.00 SNI1418V70 0.31 -0.19 0.05 86.0 0.50 176.0 20.0 141
75.00 SNI1418V75 0.75 0.00 0.60 19.0 0.95 30.0 133.0 487
80.00 SNI1418V80 2.89 0.00 3.00 11.0 3.50 30.0 3.0 293
85.00 SNI1418V85 6.10 0.00 6.60 199.0 8.70 92.0 0.0 0
90.00 SNI1418V90 10.50 0.00 11.20 98.0 13.50 92.0 0.0 0
95.00 SNI1418V95 15.50 0.00 16.00 68.0 18.10 20.0 0.0 0
100.00 SNI1418V100 20.60 0.00 20.80 112.0 23.70 64.0 0.0 0
105.00 SNI1418V105 24.50 0.00 25.20 31.0 29.20 25.0 0.0 0
110.00 SNI1418V110 29.20 -1.00 30.70 168.0 33.40 59.0 40.0 40
115.00 SNI1418V115 34.50 0.00 35.70 31.0 38.30 24.0 0.0 0
Trading Center