$42.76 -0.73 (-1.68%) Shutterfly Inc - NASDAQ

Nov. 28, 2014 | 01:00 PM
Last Trade: 42.76
Trade Time: Nov 28 01:00 PM Eastern Daylight Time
Change: -0.73 (-1.68%)
Prev Close: 43.49
Open: 43.39
Bid: 42.76
Ask: 42.79
Options:

Call Options: SFLY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 SFLY1420L20 22.40 0.00 21.70 168.0 24.90 163.0 0.0 0
22.50 SFLY1420L22.5 19.10 0.00 19.20 38.0 21.90 51.0 0.0 0
25.00 SFLY1420L25 16.60 0.00 16.70 38.0 19.30 48.0 0.0 0
27.50 SFLY1420L27.5 14.30 0.00 13.80 62.0 16.70 46.0 0.0 0
30.00 SFLY1420L30 12.50 0.00 11.80 90.0 14.20 108.0 0.0 0
32.50 SFLY1420L32.5 9.50 0.00 9.10 112.0 11.80 123.0 0.0 0
35.00 SFLY1420L35 8.00 0.00 7.40 27.0 9.20 102.0 0.0 0
37.50 SFLY1420L37.5 5.84 0.14 5.20 63.0 6.70 305.0 8.0 40
40.00 SFLY1420L40 3.96 0.00 3.10 135.0 4.40 356.0 2.0 778
42.50 SFLY1420L42.5 1.80 -0.20 1.60 108.0 1.90 41.0 1.0 270
45.00 SFLY1420L45 1.10 0.00 0.70 96.0 0.90 33.0 109.0 3,880
47.50 SFLY1420L47.5 0.50 0.00 0.25 133.0 0.50 177.0 11.0 678
50.00 SFLY1420L50 0.20 0.10 0.05 297.0 0.40 585.0 52.0 2,074
52.50 SFLY1420L52.5 0.15 0.00 0.05 10.0 0.35 579.0 15.0 1,107
55.00 SFLY1420L55 0.10 0.05 0.05 20.0 0.30 405.0 1.0 1,021
57.50 SFLY1420L57.5 0.10 0.05 0.05 25.0 0.25 346.0 1.0 1,103
60.00 SFLY1420L60 0.10 0.05 0.10 30.0 0.25 253.0 101.0 186
65.00 SFLY1420L65 0.10 0.05 0.05 10.0 0.25 251.0 61.0 492
70.00 SFLY1420L70 0.10 0.05 0.05 10.0 0.25 311.0 40.0 503
75.00 SFLY1420L75 0.25 0.00 0.05 10.0 0.25 221.0 0.0 0

Put Options: SFLY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 SFLY1420X20 0.25 0.00 0.05 11.0 0.25 93.0 0.0 0
22.50 SFLY1420X22.5 0.25 0.00 0.05 10.0 0.25 93.0 0.0 0
25.00 SFLY1420X25 0.70 0.45 0.05 10.0 0.25 100.0 10.0 10
27.50 SFLY1420X27.5 0.25 0.00 0.05 10.0 0.50 151.0 0.0 0
30.00 SFLY1420X30 0.05 -0.20 0.05 10.0 0.25 91.0 1.0 43
32.50 SFLY1420X32.5 0.15 0.10 0.05 10.0 0.25 200.0 50.0 83
35.00 SFLY1420X35 0.20 0.15 0.05 31.0 0.50 478.0 17.0 2,510
37.50 SFLY1420X37.5 0.25 0.05 0.05 20.0 0.40 377.0 1.0 581
40.00 SFLY1420X40 0.53 0.00 0.30 875.0 0.70 80.0 1.0 754
42.50 SFLY1420X42.5 1.47 0.32 1.25 216.0 1.65 33.0 1.0 371
45.00 SFLY1420X45 2.70 0.00 2.25 607.0 3.20 55.0 20.0 370
47.50 SFLY1420X47.5 7.22 2.92 3.60 570.0 5.50 232.0 10.0 382
50.00 SFLY1420X50 4.52 -1.48 5.30 431.0 7.80 27.0 20.0 168
52.50 SFLY1420X52.5 4.50 -4.00 7.50 396.0 10.40 65.0 325.0 332
55.00 SFLY1420X55 5.85 -4.75 10.10 257.0 12.80 27.0 1.0 9
57.50 SFLY1420X57.5 8.10 -5.20 12.60 259.0 15.50 59.0 10.0 10
60.00 SFLY1420X60 11.20 -4.00 15.00 171.0 18.10 11.0 1.0 1
65.00 SFLY1420X65 20.20 0.00 20.10 168.0 23.30 11.0 0.0 0
70.00 SFLY1420X70 24.80 0.00 25.10 129.0 27.90 16.0 0.0 0
75.00 SFLY1420X75 30.90 0.00 29.90 322.0 33.40 62.0 0.0 0