$42.37 +0.54 (1.29%) Shutterfly Inc - NASDAQ

Oct. 20, 2014 | 04:00 PM
Last Trade: 42.37
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.54 (1.29%)
Prev Close: 41.83
Open: 41.75
Bid: 42.36
Ask: 42.37
Options:

Call Options: SFLY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 SFLY1422K35 6.40 0.00 5.90 472.0 9.00 239.0 0.0 0
37.50 SFLY1422K37.5 4.40 0.00 4.00 554.0 6.70 227.0 0.0 0
40.00 SFLY1422K40 3.70 0.40 3.20 457.0 4.20 30.0 300.0 124
42.50 SFLY1422K42.5 1.96 0.11 2.00 466.0 3.00 117.0 10.0 0
45.00 SFLY1422K45 1.42 -0.53 1.25 255.0 2.05 222.0 32.0 159
47.50 SFLY1422K47.5 1.10 -0.20 0.90 57.0 1.35 134.0 392.0 1,106
50.00 SFLY1422K50 0.70 -0.05 0.35 21.0 0.85 76.0 443.0 2,377
52.50 SFLY1422K52.5 0.45 -0.05 0.40 40.0 0.65 3.0 128.0 1,182
55.00 SFLY1422K55 0.11 0.01 0.10 49.0 0.55 164.0 2.0 34
57.50 SFLY1422K57.5 0.20 0.15 0.05 10.0 0.50 203.0 4.0 4
60.00 SFLY1422K60 0.20 -0.30 0.05 10.0 0.50 180.0 11.0 164

Put Options: SFLY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 SFLY1422W35 0.60 0.10 0.50 41.0 0.85 119.0 22.0 0
37.50 SFLY1422W37.5 1.20 0.00 0.90 22.0 1.50 222.0 1.0 13
40.00 SFLY1422W40 1.80 0.10 1.55 41.0 2.35 245.0 2506.0 245
42.50 SFLY1422W42.5 3.10 -0.30 2.60 120.0 3.80 253.0 1325.0 1,389
45.00 SFLY1422W45 4.60 0.40 4.10 139.0 6.20 430.0 500.0 561
47.50 SFLY1422W47.5 6.62 0.00 5.90 104.0 7.70 260.0 5.0 188
50.00 SFLY1422W50 9.10 1.20 8.00 58.0 10.20 303.0 60.0 32
52.50 SFLY1422W52.5 3.20 -7.00 9.70 126.0 12.00 226.0 2.0 3
55.00 SFLY1422W55 12.10 0.00 12.10 121.0 15.40 108.0 0.0 0
57.50 SFLY1422W57.5 14.50 0.00 14.40 109.0 17.80 126.0 0.0 0
60.00 SFLY1422W60 16.90 0.00 16.90 110.0 20.20 110.0 0.0 0