Shutterfly Inc $51.57

up +0.56


2/9/2014 12:24 PM  |  NASDAQ : SFLY  
Industries : Diversified Services / Personal Services
Last Trade: 51.57
Trade Time: Sep 02 12:24 PM Eastern Daylight Time
Change: 0.56 (1.09 %)
Prev Close: 51.01
Open: 51.13
Bid: 51.55
Ask: 51.57
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get SFLY Trend Analysis - it has underperformed the S&P 500 by 27%
Options:

Call Options: SFLY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 SFLY1420I20 28.80 0.00 29.20 633.0 32.10 60.0 0.0 0
22.50 SFLY1420I22.5 26.20 0.00 26.70 28.0 31.00 16.0 0.0 0
25.00 SFLY1420I25 26.90 3.20 24.20 627.0 28.40 385.0 1.0 2
27.50 SFLY1420I27.5 21.20 0.00 21.70 29.0 25.40 6.0 0.0 0
30.00 SFLY1420I30 20.20 1.40 19.30 601.0 23.40 378.0 5.0 4
32.50 SFLY1420I32.5 16.30 0.00 16.50 34.0 19.60 10.0 0.0 0
35.00 SFLY1420I35 7.65 -6.15 14.20 667.0 17.10 152.0 290.0 283
37.50 SFLY1420I37.5 12.40 1.10 11.50 686.0 15.90 433.0 10.0 311
40.00 SFLY1420I40 14.40 5.30 9.30 678.0 12.00 106.0 12.0 1,028
42.50 SFLY1420I42.5 9.10 2.50 7.10 679.0 9.40 10.0 18.0 1,236
45.00 SFLY1420I45 6.40 0.80 6.30 169.0 7.20 100.0 2.0 417
47.50 SFLY1420I47.5 3.90 0.10 3.70 614.0 4.80 36.0 3.0 760
50.00 SFLY1420I50 2.60 0.25 2.35 419.0 2.85 21.0 51.0 5,318
52.50 SFLY1420I52.5 1.20 -0.05 1.15 748.0 1.65 66.0 7.0 3,115
55.00 SFLY1420I55 0.55 0.00 0.50 178.0 0.75 75.0 10.0 2,471
57.50 SFLY1420I57.5 0.30 0.00 0.25 21.0 0.60 173.0 10.0 765
60.00 SFLY1420I60 0.10 0.00 0.10 1.0 0.35 12.0 2.0 1,833
62.50 SFLY1420I62.5 0.05 -0.05 0.05 1.0 0.20 21.0 1.0 683
65.00 SFLY1420I65 0.15 0.10 0.05 4.0 1.30 528.0 59.0 96
70.00 SFLY1420I70 0.10 -1.15 0.05 11.0 1.30 281.0 6.0 26
75.00 SFLY1420I75 0.25 -1.00 0.05 11.0 1.20 321.0 10.0 20
80.00 SFLY1420I80 0.25 -0.95 0.05 11.0 1.15 291.0 10.0 10

Put Options: SFLY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 SFLY1420U20 0.50 0.00 0.05 10.0 1.10 92.0 0.0 0
22.50 SFLY1420U22.5 0.05 -0.45 0.05 11.0 1.10 312.0 5.0 5
25.00 SFLY1420U25 0.40 0.20 0.05 11.0 0.20 42.0 40.0 40
27.50 SFLY1420U27.5 0.50 0.00 0.05 11.0 1.10 57.0 0.0 0
30.00 SFLY1420U30 0.10 -0.40 0.05 10.0 1.10 312.0 30.0 51
32.50 SFLY1420U32.5 0.05 -0.45 0.05 10.0 1.10 312.0 41.0 41
35.00 SFLY1420U35 0.20 -0.30 0.05 10.0 1.10 92.0 40.0 343
37.50 SFLY1420U37.5 0.30 0.25 0.05 10.0 0.05 100.0 10.0 136
40.00 SFLY1420U40 0.10 -0.05 0.10 10.0 0.15 61.0 10.0 341
42.50 SFLY1420U42.5 0.60 0.55 0.05 11.0 1.40 523.0 58.0 106
45.00 SFLY1420U45 0.20 0.00 0.20 11.0 1.00 598.0 175.0 1,748
47.50 SFLY1420U47.5 0.75 0.30 0.25 908.0 0.95 298.0 34.0 744
50.00 SFLY1420U50 1.35 -0.20 1.10 49.0 1.50 239.0 2.0 355
52.50 SFLY1420U52.5 2.85 0.00 2.35 64.0 2.95 231.0 5.0 81
55.00 SFLY1420U55 9.92 6.82 3.80 454.0 5.30 446.0 3.0 13
57.50 SFLY1420U57.5 5.50 0.00 5.20 769.0 8.60 80.0 0.0 0
60.00 SFLY1420U60 8.30 0.00 7.60 297.0 10.80 83.0 0.0 0
62.50 SFLY1420U62.5 10.90 0.00 9.10 343.0 13.20 103.0 0.0 0
65.00 SFLY1420U65 13.40 0.00 12.10 257.0 15.90 41.0 0.0 0
70.00 SFLY1420U70 17.00 0.00 16.60 108.0 20.90 49.0 0.0 0
75.00 SFLY1420U75 22.00 0.00 21.60 43.0 25.90 11.0 0.0 0
80.00 SFLY1420U80 27.40 0.00 26.70 582.0 30.90 381.0 0.0 0
Trading Center