Shutterfly Inc $47.44

up +1.04


30/7/2014 12:55 PM  |  NASDAQ : SFLY  
Industries : Diversified Services / Personal Services
Last Trade: 47.44
Trade Time: Jul 30 12:55 PM Eastern Daylight Time
Change: 1.04 (2.24 %)
Prev Close: 46.40
Open: 46.91
Bid: 47.43
Ask: 47.46
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 32%
Options:

Call Options: SFLY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 SFLY1416H25 20.90 0.00 20.90 716.0 24.20 643.0 0.0 0
27.50 SFLY1416H27.5 18.40 0.00 18.20 232.0 21.90 75.0 0.0 0
30.00 SFLY1416H30 15.80 0.00 15.40 314.0 19.60 190.0 0.0 0
32.50 SFLY1416H32.5 13.50 0.00 12.80 835.0 17.10 644.0 0.0 0
35.00 SFLY1416H35 10.80 0.00 10.90 367.0 14.40 255.0 0.0 0
37.50 SFLY1416H37.5 12.00 3.30 8.50 863.0 11.80 668.0 10.0 5
40.00 SFLY1416H40 6.60 0.00 6.10 939.0 9.20 693.0 0.0 0
42.50 SFLY1416H42.5 5.90 1.30 4.80 895.0 6.30 435.0 2.0 3
45.00 SFLY1416H45 3.70 0.70 3.50 441.0 4.50 501.0 3.0 37
47.50 SFLY1416H47.5 2.15 0.30 2.15 482.0 2.55 20.0 141.0 137
50.00 SFLY1416H50 1.44 0.19 1.30 446.0 1.70 33.0 470.0 1,028
52.50 SFLY1416H52.5 1.00 0.10 0.80 66.0 1.05 66.0 70.0 837
55.00 SFLY1416H55 0.75 0.30 0.30 1472.0 0.75 32.0 130.0 770
57.50 SFLY1416H57.5 0.30 0.15 0.15 1624.0 0.60 212.0 6.0 96
60.00 SFLY1416H60 0.35 0.30 0.10 1.0 0.35 21.0 15.0 20
65.00 SFLY1416H65 0.10 -0.15 0.05 10.0 0.70 729.0 5.0 15

Put Options: SFLY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 SFLY1416T25 0.20 0.00 0.10 11.0 0.25 235.0 0.0 0
27.50 SFLY1416T27.5 0.25 0.00 0.00 0.0 0.25 225.0 0.0 0
30.00 SFLY1416T30 0.20 0.00 0.10 11.0 0.25 226.0 0.0 0
32.50 SFLY1416T32.5 0.05 -0.15 0.05 10.0 0.20 163.0 9.0 9
35.00 SFLY1416T35 0.15 0.10 0.05 20.0 0.25 300.0 30.0 30
37.50 SFLY1416T37.5 0.32 0.27 0.05 171.0 0.30 142.0 20.0 22
40.00 SFLY1416T40 0.20 -0.10 0.20 11.0 0.45 32.0 64.0 249
42.50 SFLY1416T42.5 0.85 0.15 0.70 20.0 0.85 130.0 684.0 113
45.00 SFLY1416T45 1.55 -0.05 1.35 62.0 1.65 64.0 109.0 223
47.50 SFLY1416T47.5 2.55 -0.20 2.35 302.0 2.75 38.0 174.0 252
50.00 SFLY1416T50 4.10 -0.40 4.00 35.0 4.30 33.0 10.0 19
52.50 SFLY1416T52.5 5.90 0.00 4.90 1052.0 7.50 571.0 0.0 0
55.00 SFLY1416T55 8.00 0.00 6.50 1035.0 9.80 529.0 0.0 0
57.50 SFLY1416T57.5 10.30 0.00 8.90 965.0 12.10 400.0 0.0 0
60.00 SFLY1416T60 11.50 0.00 10.90 396.0 14.50 176.0 0.0 0
65.00 SFLY1416T65 18.50 1.40 15.80 904.0 19.20 374.0 10.0 0
Trading Center