Fly Leasing Shs Sponsored American Deposit Receipt Repr 1 Sh $14.49

down -0.01


2/9/2014 04:02 PM  |  NYSE : FLY  
Industries : Diversified Services / Rental & Leasing Services
Last Trade: 14.49
Trade Time: Sep 02 04:02 PM Eastern Daylight Time
Change: -0.01 (-0.07 %)
Prev Close: 14.50
Open: 14.44
Bid: 13.75
Ask: 15.10
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get FLY Trend Analysis - it has underperformed the S&P 500 by 9%
Options:

Call Options: FLY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 FLY1420I2.5 11.80 0.00 11.70 768.0 12.30 737.0 0.0 0
5.00 FLY1420I5 9.40 0.00 9.20 265.0 9.80 305.0 0.0 0
7.50 FLY1420I7.5 6.80 0.00 6.70 314.0 7.30 325.0 0.0 0
10.00 FLY1420I10 4.30 0.00 4.20 188.0 4.80 185.0 0.0 0
12.50 FLY1420I12.5 1.80 0.00 1.70 499.0 2.30 404.0 0.0 0
15.00 FLY1420I15 0.10 -0.15 0.05 1174.0 0.15 537.0 22.0 463
17.50 FLY1420I17.5 0.10 0.00 0.00 0.0 0.10 145.0 0.0 0
20.00 FLY1420I20 0.10 0.00 0.00 0.0 0.30 402.0 0.0 0
22.50 FLY1420I22.5 0.10 0.00 0.00 0.0 0.30 422.0 0.0 0
25.00 FLY1420I25 0.15 0.00 0.00 0.0 0.30 1096.0 0.0 0

Put Options: FLY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 FLY1420U2.5 0.15 0.00 0.00 0.0 0.30 993.0 0.0 0
5.00 FLY1420U5 0.15 0.00 0.00 0.0 0.30 381.0 0.0 0
7.50 FLY1420U7.5 0.15 0.00 0.00 0.0 0.30 422.0 0.0 0
10.00 FLY1420U10 0.15 0.00 0.00 0.0 0.30 461.0 0.0 0
12.50 FLY1420U12.5 0.23 0.08 0.05 10.0 0.15 438.0 1.0 1
15.00 FLY1420U15 0.73 0.28 0.20 1134.0 0.90 1057.0 1.0 1
17.50 FLY1420U17.5 2.70 0.00 2.65 321.0 3.30 190.0 0.0 0
20.00 FLY1420U20 5.10 0.00 5.20 223.0 5.80 175.0 0.0 0
22.50 FLY1420U22.5 7.70 0.00 7.70 302.0 8.30 260.0 0.0 0
25.00 FLY1420U25 10.10 0.00 10.20 825.0 10.80 757.0 0.0 0
Trading Center