Scripps Networks Interactive Inc $83.23

down -0.38


22/7/2014 04:03 PM  |  NYSE : SNI  
Industries : Media / Broadcasting - Tv
Last Trade: 83.23
Trade Time: Jul 22 04:03 PM Eastern Daylight Time
Change: -0.38 (-0.45 %)
Prev Close: 83.61
Open: 84.06
Bid: 83.21
Ask: 83.23
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 1%
Options:

Call Options: SNI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 SNI1416H45 37.30 0.00 37.70 134.0 39.30 238.0 0.0 0
50.00 SNI1416H50 32.60 0.00 32.70 133.0 34.30 218.0 0.0 0
55.00 SNI1416H55 27.60 0.00 27.70 168.0 29.30 238.0 0.0 0
60.00 SNI1416H60 22.60 0.00 22.70 202.0 24.30 268.0 0.0 0
65.00 SNI1416H65 17.60 0.00 17.70 204.0 19.30 258.0 0.0 0
70.00 SNI1416H70 12.60 0.00 12.20 378.0 14.80 241.0 0.0 0
75.00 SNI1416H75 8.30 0.00 8.10 117.0 9.30 279.0 0.0 0
80.00 SNI1416H80 2.91 -0.99 3.30 488.0 5.40 398.0 1.0 1
85.00 SNI1416H85 1.35 -0.15 1.25 46.0 1.55 182.0 6.0 336
90.00 SNI1416H90 0.70 0.00 0.25 111.0 1.05 344.0 6.0 115
95.00 SNI1416H95 0.10 0.00 0.10 11.0 0.70 372.0 0.0 0
100.00 SNI1416H100 2.65 0.00 0.05 11.0 3.70 328.0 0.0 0
105.00 SNI1416H105 3.80 0.00 0.00 0.0 0.60 157.0 0.0 0
110.00 SNI1416H110 3.70 0.00 0.00 0.0 0.60 157.0 0.0 0
115.00 SNI1416H115 3.70 0.00 0.00 0.0 0.60 142.0 0.0 0

Put Options: SNI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 SNI1416T45 3.70 0.00 0.00 0.0 0.45 192.0 0.0 0
50.00 SNI1416T50 3.70 0.00 0.00 0.0 0.45 192.0 0.0 0
55.00 SNI1416T55 0.50 0.00 0.00 0.0 0.45 192.0 0.0 0
60.00 SNI1416T60 3.80 0.00 0.05 11.0 0.45 192.0 0.0 0
65.00 SNI1416T65 2.70 0.00 0.05 11.0 0.45 176.0 0.0 0
70.00 SNI1416T70 0.60 0.00 0.05 11.0 0.50 336.0 0.0 0
75.00 SNI1416T75 0.84 0.79 0.05 423.0 1.40 557.0 3.0 3
80.00 SNI1416T80 0.63 0.00 0.75 82.0 1.05 163.0 4.0 25
85.00 SNI1416T85 3.00 0.67 2.90 68.0 3.30 143.0 10.0 2,001
90.00 SNI1416T90 5.40 1.40 6.70 209.0 7.50 200.0 1043.0 1,039
95.00 SNI1416T95 9.00 0.00 11.00 331.0 12.50 146.0 0.0 0
100.00 SNI1416T100 13.90 0.00 15.80 307.0 17.40 106.0 0.0 0
105.00 SNI1416T105 18.80 0.00 20.80 117.0 22.10 71.0 0.0 0
110.00 SNI1416T110 23.80 0.00 25.80 173.0 27.40 116.0 0.0 0
115.00 SNI1416T115 28.40 0.00 30.40 265.0 32.50 147.0 0.0 0
Trading Center