$74.49 +0.44 (0.59%) Shutterstock Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 74.49
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.44 (0.59%)
Prev Close: 74.05
Open: 74.23
Bid: 70.33
Ask: 76.00
Options:

Call Options: SSTK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 SSTK1420L35 37.30 0.00 37.40 26.0 40.50 26.0 0.0 0
40.00 SSTK1420L40 32.10 0.00 32.30 26.0 36.50 41.0 0.0 0
45.00 SSTK1420L45 27.10 0.00 27.40 111.0 30.40 80.0 0.0 0
50.00 SSTK1420L50 22.20 0.00 22.80 81.0 25.40 95.0 0.0 0
55.00 SSTK1420L55 17.20 0.00 17.50 71.0 20.50 55.0 0.0 0
60.00 SSTK1420L60 12.90 0.00 13.10 392.0 15.60 127.0 0.0 0
65.00 SSTK1420L65 9.40 0.00 9.50 53.0 10.50 27.0 0.0 0
70.00 SSTK1420L70 5.50 0.00 5.80 53.0 6.50 34.0 0.0 0
75.00 SSTK1420L75 2.60 -0.25 2.80 180.0 3.50 75.0 47.0 107
80.00 SSTK1420L80 1.50 0.00 1.15 82.0 1.85 4.0 6.0 37
85.00 SSTK1420L85 0.60 0.00 0.35 147.0 0.70 53.0 1.0 41
90.00 SSTK1420L90 0.60 0.50 0.05 328.0 0.40 21.0 4.0 4
95.00 SSTK1420L95 0.25 0.00 0.05 11.0 0.25 21.0 0.0 0
100.00 SSTK1420L100 0.25 0.00 0.05 11.0 0.25 43.0 10.0 10
105.00 SSTK1420L105 0.15 -0.10 0.05 10.0 0.50 176.0 1.0 1

Put Options: SSTK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 SSTK1420X35 0.50 0.00 0.00 0.0 0.50 96.0 0.0 0
40.00 SSTK1420X40 0.65 0.00 0.05 10.0 0.50 96.0 0.0 0
45.00 SSTK1420X45 0.50 0.00 0.05 326.0 0.50 96.0 0.0 0
50.00 SSTK1420X50 0.30 0.05 0.30 6.0 0.25 53.0 82.0 82
55.00 SSTK1420X55 0.35 0.30 0.05 14.0 0.25 14.0 71.0 75
60.00 SSTK1420X60 0.45 0.30 0.15 21.0 0.45 42.0 66.0 222
65.00 SSTK1420X65 1.50 0.90 0.55 31.0 0.75 5.0 138.0 133
70.00 SSTK1420X70 2.20 0.50 1.50 25.0 2.05 120.0 20.0 606
75.00 SSTK1420X75 5.70 2.00 3.50 64.0 4.20 104.0 3.0 408
80.00 SSTK1420X80 6.35 -0.65 6.60 86.0 7.50 31.0 3.0 13
85.00 SSTK1420X85 10.90 0.00 10.70 10.0 11.80 48.0 0.0 0
90.00 SSTK1420X90 15.10 0.00 14.80 21.0 17.50 21.0 0.0 0
95.00 SSTK1420X95 19.50 0.00 19.20 56.0 22.10 101.0 0.0 0
100.00 SSTK1420X100 23.50 0.00 24.00 71.0 27.70 101.0 0.0 0
105.00 SSTK1420X105 29.40 0.00 28.90 131.0 32.60 161.0 0.0 0