$72.65 +0.99 (1.38%) Shutterstock Inc - NYSE

Nov. 21, 2014 | 12:30 PM
Last Trade: 72.65
Trade Time: Nov 21 12:30 PM Eastern Daylight Time
Change: +0.99 (1.38%)
Prev Close: 71.66
Open: 72.98
Bid: 72.68
Ask: 72.91
Options:

Call Options: SSTK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 SSTK1422K40 34.20 3.60 30.50 450.0 33.80 135.0 1.0 1
45.00 SSTK1422K45 25.70 0.00 25.50 430.0 29.10 210.0 0.0 0
50.00 SSTK1422K50 33.50 12.70 20.50 430.0 24.10 210.0 1.0 1
55.00 SSTK1422K55 15.80 0.00 15.50 510.0 19.10 230.0 0.0 0
60.00 SSTK1422K60 10.80 0.00 10.60 490.0 13.90 166.0 0.0 0
65.00 SSTK1422K65 8.00 1.80 6.70 293.0 8.40 107.0 35.0 109
70.00 SSTK1422K70 0.95 0.00 1.70 323.0 3.30 61.0 1.0 882
75.00 SSTK1422K75 0.16 0.00 0.05 30.0 0.25 129.0 2.0 201
80.00 SSTK1422K80 0.05 0.00 0.05 20.0 0.25 82.0 20.0 219
85.00 SSTK1422K85 0.05 0.00 0.05 31.0 0.25 102.0 81.0 431
90.00 SSTK1422K90 0.05 -0.20 0.05 10.0 0.25 102.0 20.0 220
95.00 SSTK1422K95 0.25 0.10 0.05 10.0 0.15 1.0 5.0 201
100.00 SSTK1422K100 0.30 -0.65 0.05 10.0 4.70 601.0 20.0 15
105.00 SSTK1422K105 0.65 -0.40 0.05 10.0 0.50 75.0 2.0 11
110.00 SSTK1422K110 0.15 -0.15 0.05 10.0 0.50 85.0 20.0 51
115.00 SSTK1422K115 0.15 -0.15 0.05 10.0 0.50 75.0 30.0 31
120.00 SSTK1422K120 0.10 -1.15 0.10 30.0 0.50 85.0 30.0 46
125.00 SSTK1422K125 0.05 -0.90 0.05 4.0 4.70 612.0 4.0 8

Put Options: SSTK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 SSTK1422W40 0.23 -0.72 0.05 10.0 4.70 672.0 5.0 7
45.00 SSTK1422W45 0.15 0.05 0.05 173.0 0.10 1.0 10.0 207
50.00 SSTK1422W50 0.10 0.05 0.10 10.0 0.05 1.0 10.0 170
55.00 SSTK1422W55 0.10 -0.70 0.10 15.0 0.50 85.0 40.0 42
60.00 SSTK1422W60 0.15 -0.10 0.05 10.0 0.10 10.0 1.0 1,025
65.00 SSTK1422W65 0.10 0.00 0.10 10.0 0.15 22.0 10.0 239
70.00 SSTK1422W70 0.05 -0.95 0.05 2.0 0.05 13.0 17.0 281
75.00 SSTK1422W75 3.10 0.55 1.80 21.0 3.20 10.0 20.0 860
80.00 SSTK1422W80 4.00 -2.30 6.20 232.0 9.30 514.0 3.0 13
85.00 SSTK1422W85 17.10 5.90 11.20 87.0 13.40 172.0 1.0 1
90.00 SSTK1422W90 16.10 0.00 16.30 21.0 18.30 11.0 0.0 0
95.00 SSTK1422W95 21.20 0.00 21.30 21.0 23.40 32.0 0.0 0
100.00 SSTK1422W100 34.60 8.40 25.90 165.0 28.40 160.0 2.0 2
105.00 SSTK1422W105 31.10 0.00 31.10 85.0 33.30 10.0 0.0 0
110.00 SSTK1422W110 45.30 9.20 35.90 140.0 38.30 116.0 1.0 1
115.00 SSTK1422W115 41.00 0.00 40.90 115.0 44.20 320.0 0.0 0
120.00 SSTK1422W120 46.00 0.00 46.10 85.0 48.30 10.0 0.0 0
125.00 SSTK1422W125 51.10 0.00 51.10 85.0 53.30 10.0 0.0 0