Scripps Networks Interactive Inc $82.99

up +0.58


1/8/2014 04:03 PM  |  NYSE : SNI  
Industries : Media / Broadcasting - Tv
Last Trade: 82.99
Trade Time: Aug 01 04:03 PM Eastern Daylight Time
Change: 0.58 (0.70 %)
Prev Close: 82.41
Open: 82.40
Bid: 82.96
Ask: 83.00
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get SNI Trend Analysis - it has outperformed the S&P 500 by 2%
Options:

Call Options: SNI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 SNI1416H45 36.30 0.00 35.60 164.0 39.60 102.0 0.0 0
50.00 SNI1416H50 31.40 0.00 30.60 34.0 34.90 63.0 0.0 0
55.00 SNI1416H55 26.40 0.00 25.60 117.0 29.90 20.0 0.0 0
60.00 SNI1416H60 21.20 0.00 20.60 108.0 24.70 96.0 0.0 0
65.00 SNI1416H65 16.20 0.00 15.70 165.0 19.70 136.0 0.0 0
70.00 SNI1416H70 11.20 0.00 10.60 176.0 14.80 111.0 0.0 0
75.00 SNI1416H75 6.90 0.00 5.90 537.0 9.80 329.0 0.0 0
80.00 SNI1416H80 2.91 -0.19 1.80 643.0 5.80 500.0 1.0 1
85.00 SNI1416H85 1.40 0.50 0.95 350.0 2.80 433.0 2.0 499
90.00 SNI1416H90 0.65 0.55 0.15 105.0 1.00 259.0 1.0 137
95.00 SNI1416H95 0.05 0.00 0.05 11.0 3.70 396.0 0.0 0
100.00 SNI1416H100 0.50 0.00 0.15 11.0 3.50 145.0 0.0 0
105.00 SNI1416H105 0.55 0.00 0.05 4.0 3.40 143.0 0.0 0
110.00 SNI1416H110 0.60 0.00 0.05 10.0 3.30 1.0 0.0 0
115.00 SNI1416H115 0.65 0.00 0.05 10.0 3.30 290.0 0.0 0

Put Options: SNI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 SNI1416T45 0.35 0.00 0.00 0.0 3.30 430.0 0.0 0
50.00 SNI1416T50 0.40 0.00 0.00 0.0 3.30 84.0 0.0 0
55.00 SNI1416T55 0.40 0.00 0.00 0.0 3.40 88.0 0.0 0
60.00 SNI1416T60 0.40 0.00 0.05 11.0 3.40 88.0 0.0 0
65.00 SNI1416T65 0.40 0.00 0.10 10.0 3.40 174.0 0.0 0
70.00 SNI1416T70 0.45 0.00 0.05 1.0 3.50 193.0 0.0 0
75.00 SNI1416T75 0.84 0.69 0.15 10.0 1.50 520.0 3.0 3
80.00 SNI1416T80 1.25 0.50 0.05 1.0 4.80 603.0 31.0 51
85.00 SNI1416T85 3.10 -0.30 3.00 170.0 5.70 419.0 4.0 2,035
90.00 SNI1416T90 5.40 -2.10 5.80 408.0 10.00 348.0 1043.0 1,039
95.00 SNI1416T95 10.60 0.00 10.50 177.0 14.70 112.0 0.0 0
100.00 SNI1416T100 15.50 0.00 15.40 215.0 19.50 66.0 0.0 0
105.00 SNI1416T105 20.40 0.00 20.40 117.0 24.50 31.0 0.0 0
110.00 SNI1416T110 26.30 0.00 25.40 28.0 29.60 64.0 0.0 0
115.00 SNI1416T115 30.40 0.00 30.40 307.0 34.50 251.0 0.0 0
Trading Center