$75.48 +1.16 (1.56%) Scripps Networks Interactive Inc - NYSE

Oct. 23, 2014 | 04:00 PM
Last Trade: 75.48
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +1.16 (1.56%)
Prev Close: 74.32
Open: 74.89
Bid: 75.45
Ask: 75.47
Options:

Call Options: SNI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 SNI1422K45 28.40 0.00 28.70 132.0 31.70 66.0 0.0 0
50.00 SNI1422K50 23.40 0.00 23.70 102.0 27.30 71.0 0.0 0
55.00 SNI1422K55 18.40 0.00 19.30 90.0 22.40 99.0 0.0 0
60.00 SNI1422K60 13.40 0.00 14.80 6.0 16.80 11.0 0.0 0
65.00 SNI1422K65 7.95 -0.55 10.10 164.0 11.80 121.0 5.0 5
70.00 SNI1422K70 4.10 0.00 5.80 37.0 7.00 99.0 0.0 0
75.00 SNI1422K75 2.55 0.55 2.60 20.0 2.75 2.0 2.0 279
80.00 SNI1422K80 1.00 0.20 0.65 1.0 1.10 1.0 13.0 547
85.00 SNI1422K85 0.15 0.00 0.10 10.0 1.25 106.0 0.0 0
90.00 SNI1422K90 0.50 0.45 0.05 10.0 0.50 50.0 100.0 100
95.00 SNI1422K95 2.85 0.00 0.05 10.0 0.50 101.0 0.0 0
100.00 SNI1422K100 2.80 0.00 0.05 10.0 0.50 93.0 0.0 0
105.00 SNI1422K105 3.40 0.00 0.10 10.0 0.25 41.0 0.0 0
110.00 SNI1422K110 4.50 0.00 0.10 10.0 0.25 41.0 0.0 0
115.00 SNI1422K115 2.75 0.00 0.10 10.0 0.25 42.0 0.0 0

Put Options: SNI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 SNI1422W45 4.00 0.00 0.00 0.0 0.25 57.0 0.0 0
50.00 SNI1422W50 2.80 0.00 0.00 0.0 0.25 57.0 0.0 0
55.00 SNI1422W55 4.00 0.00 0.00 0.0 0.25 56.0 0.0 0
60.00 SNI1422W60 3.50 0.00 0.05 10.0 0.50 96.0 0.0 0
65.00 SNI1422W65 0.55 0.50 0.05 10.0 0.50 71.0 144.0 144
70.00 SNI1422W70 1.00 0.30 0.45 319.0 0.95 68.0 11.0 1,250
75.00 SNI1422W75 2.10 -0.20 2.00 51.0 2.25 3.0 52.0 2,256
80.00 SNI1422W80 5.80 1.80 4.90 266.0 5.90 75.0 5.0 1,322
85.00 SNI1422W85 8.00 -0.50 8.60 211.0 10.40 46.0 597.0 575
90.00 SNI1422W90 13.40 0.00 13.60 162.0 16.50 116.0 0.0 0
95.00 SNI1422W95 18.40 0.00 18.30 177.0 21.50 113.0 0.0 0
100.00 SNI1422W100 23.40 0.00 22.80 130.0 26.30 99.0 0.0 0
105.00 SNI1422W105 28.30 0.00 27.20 88.0 31.20 71.0 0.0 0
110.00 SNI1422W110 33.90 0.50 33.50 87.0 36.40 32.0 1.0 24
115.00 SNI1422W115 38.30 0.00 37.70 63.0 41.30 20.0 0.0 0