$50.12 +2.60 (5.47%) Shutterfly Inc - NASDAQ

Sep. 22, 2014 | 04:00 PM
Last Trade: 50.12
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: +2.60 (5.47%)
Prev Close: 47.52
Open: 47.24
Bid: 50.11
Ask: 50.13
Options:

Call Options: SFLY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 SFLY1418J35 11.60 0.00 13.00 328.0 17.10 257.0 0.0 0
37.50 SFLY1418J37.5 8.30 0.00 10.70 251.0 14.60 216.0 0.0 0
40.00 SFLY1418J40 9.59 2.39 8.00 380.0 11.60 240.0 10.0 35
42.50 SFLY1418J42.5 6.20 0.00 5.80 406.0 9.40 259.0 25.0 45
45.00 SFLY1418J45 5.50 1.70 4.70 323.0 6.00 160.0 90.0 10
47.50 SFLY1418J47.5 3.54 0.64 2.90 293.0 3.60 20.0 269.0 1,929
50.00 SFLY1418J50 1.79 -0.31 1.75 20.0 1.95 21.0 3854.0 1,620
52.50 SFLY1418J52.5 0.80 -0.60 0.70 35.0 1.25 13.0 2228.0 5,818
55.00 SFLY1418J55 0.30 -0.50 0.20 20.0 0.40 31.0 115.0 783
57.50 SFLY1418J57.5 0.65 0.10 0.30 33.0 0.15 12.0 62.0 84
60.00 SFLY1418J60 0.50 0.40 0.05 25.0 0.25 85.0 121.0 345
65.00 SFLY1418J65 0.50 0.00 0.10 10.0 4.70 163.0 0.0 0
70.00 SFLY1418J70 0.50 0.00 0.05 10.0 0.60 91.0 0.0 0
75.00 SFLY1418J75 0.50 0.00 0.05 10.0 2.60 143.0 0.0 0

Put Options: SFLY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 SFLY1418V35 0.50 0.00 0.05 10.0 0.05 15.0 0.0 0
37.50 SFLY1418V37.5 0.30 0.00 0.05 11.0 0.05 5.0 250.0 250
40.00 SFLY1418V40 0.10 -0.55 0.15 1.0 0.15 20.0 63.0 102
42.50 SFLY1418V42.5 0.20 -1.05 0.15 46.0 0.40 60.0 148.0 115
45.00 SFLY1418V45 0.50 -1.50 0.35 92.0 0.55 22.0 110.0 1,363
47.50 SFLY1418V47.5 0.85 -2.14 0.60 177.0 1.00 30.0 74.0 592
50.00 SFLY1418V50 1.59 -2.61 1.55 158.0 2.00 166.0 1022.0 2,309
52.50 SFLY1418V52.5 4.70 -0.70 2.85 293.0 4.50 407.0 1.0 29
55.00 SFLY1418V55 7.70 0.00 4.70 281.0 7.00 332.0 10.0 10
57.50 SFLY1418V57.5 9.50 0.00 6.40 110.0 9.70 160.0 0.0 0
60.00 SFLY1418V60 11.60 0.00 8.20 237.0 12.10 189.0 0.0 0
65.00 SFLY1418V65 16.50 0.00 13.20 71.0 17.10 77.0 0.0 0
70.00 SFLY1418V70 21.20 0.00 18.00 133.0 22.10 139.0 0.0 0
75.00 SFLY1418V75 26.20 0.00 23.10 211.0 27.10 184.0 0.0 0