$71.83 -1.65 (-2.25%) Shutterstock Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 71.83
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -1.65 (-2.25%)
Prev Close: 73.48
Open: 73.80
Bid: 70.00
Ask: 75.95
Options:

Call Options: SSTK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 SSTK1422K40 32.00 -0.70 30.50 322.0 33.90 334.0 1.0 1
45.00 SSTK1422K45 27.80 0.00 25.90 57.0 28.90 323.0 0.0 0
50.00 SSTK1422K50 33.50 10.90 21.10 110.0 24.40 587.0 1.0 1
55.00 SSTK1422K55 17.90 0.00 16.60 300.0 19.50 368.0 0.0 0
60.00 SSTK1422K60 13.90 0.00 12.30 207.0 13.70 21.0 0.0 0
65.00 SSTK1422K65 8.00 -1.90 8.50 185.0 9.80 31.0 35.0 109
70.00 SSTK1422K70 5.70 -0.80 5.90 47.0 6.80 149.0 10.0 1,955
75.00 SSTK1422K75 3.40 -0.30 3.40 58.0 4.00 21.0 2.0 81
80.00 SSTK1422K80 2.50 0.55 1.85 31.0 2.30 31.0 20.0 175
85.00 SSTK1422K85 1.30 0.05 0.90 70.0 1.30 31.0 28.0 1,976
90.00 SSTK1422K90 0.60 0.00 0.40 62.0 0.70 31.0 44.0 44
95.00 SSTK1422K95 0.25 0.05 0.15 28.0 0.30 5.0 154.0 27
100.00 SSTK1422K100 0.15 0.10 0.05 10.0 0.25 31.0 2.0 34
105.00 SSTK1422K105 0.65 0.40 0.05 10.0 0.25 41.0 2.0 11
110.00 SSTK1422K110 0.15 -0.10 0.15 10.0 0.65 101.0 20.0 51
115.00 SSTK1422K115 0.15 -0.65 0.05 10.0 0.60 101.0 30.0 31
120.00 SSTK1422K120 0.10 0.05 0.10 30.0 0.05 1.0 30.0 46
125.00 SSTK1422K125 0.05 0.00 0.05 4.0 0.05 1.0 4.0 8

Put Options: SSTK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 SSTK1422W40 0.25 -0.50 0.05 10.0 0.65 101.0 2.0 2
45.00 SSTK1422W45 0.25 -0.10 0.05 10.0 0.25 10.0 9.0 217
50.00 SSTK1422W50 0.30 0.20 0.20 140.0 0.70 42.0 30.0 151
55.00 SSTK1422W55 0.88 0.53 0.45 200.0 0.75 21.0 6.0 66
60.00 SSTK1422W60 1.25 0.00 1.30 10.0 1.65 21.0 1000.0 1,056
65.00 SSTK1422W65 2.15 0.00 2.15 94.0 2.70 21.0 33.0 110
70.00 SSTK1422W70 5.00 1.80 3.80 96.0 4.60 21.0 3.0 39
75.00 SSTK1422W75 11.45 6.25 6.30 86.0 7.20 21.0 1.0 751
80.00 SSTK1422W80 10.80 2.80 9.60 99.0 10.80 136.0 1.0 3
85.00 SSTK1422W85 17.10 5.40 13.60 52.0 14.90 67.0 1.0 3
90.00 SSTK1422W90 15.90 0.00 17.60 203.0 19.40 91.0 0.0 0
95.00 SSTK1422W95 20.60 0.00 21.60 408.0 24.40 201.0 0.0 0
100.00 SSTK1422W100 34.60 9.50 26.30 343.0 29.40 269.0 2.0 2
105.00 SSTK1422W105 30.00 0.00 31.20 360.0 34.40 191.0 0.0 0
110.00 SSTK1422W110 45.30 10.40 36.30 400.0 39.60 122.0 1.0 1
115.00 SSTK1422W115 39.00 0.00 41.30 400.0 44.60 122.0 0.0 0
120.00 SSTK1422W120 44.70 0.00 46.00 400.0 49.50 82.0 0.0 0
125.00 SSTK1422W125 49.80 0.00 51.30 319.0 54.50 120.0 0.0 0