$49.24 -0.72 (-1.44%) Trulia Inc - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 49.24
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: -0.72 (-1.44%)
Prev Close: 49.96
Open: 50.80
Bid: 48.83
Ask: 49.70
Options:

Call Options: TRLA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 TRLA1422K25 24.00 0.00 23.70 90.0 26.40 195.0 0.0 0
26.00 TRLA1422K26 22.90 0.00 22.20 30.0 25.60 45.0 0.0 0
27.00 TRLA1422K27 21.60 0.00 21.40 30.0 24.60 45.0 0.0 0
28.00 TRLA1422K28 20.60 0.00 20.10 20.0 23.60 45.0 0.0 0
29.00 TRLA1422K29 19.60 0.00 19.10 20.0 22.60 45.0 0.0 0
30.00 TRLA1422K30 18.90 0.00 18.50 30.0 21.60 45.0 0.0 0
31.00 TRLA1422K31 17.80 0.00 17.60 45.0 20.70 50.0 0.0 0
32.00 TRLA1422K32 16.80 0.00 16.60 45.0 19.60 85.0 0.0 0
33.00 TRLA1422K33 15.80 0.00 15.60 45.0 18.60 85.0 0.0 0
34.00 TRLA1422K34 14.80 0.00 14.60 49.0 16.20 27.0 0.0 0
35.00 TRLA1422K35 8.00 -5.90 13.50 58.0 16.60 111.0 2.0 0
36.00 TRLA1422K36 12.90 0.00 12.60 58.0 15.70 135.0 0.0 0
37.00 TRLA1422K37 11.80 0.00 11.20 81.0 13.00 70.0 0.0 0
38.00 TRLA1422K38 4.00 -7.00 10.90 87.0 12.00 100.0 10.0 10
39.00 TRLA1422K39 9.80 0.00 9.20 181.0 11.00 171.0 0.0 0
40.00 TRLA1422K40 6.37 -2.43 8.70 39.0 10.00 1.0 2.0 2
41.00 TRLA1422K41 7.80 0.00 7.80 54.0 9.00 21.0 0.0 0
42.00 TRLA1422K42 8.09 0.89 6.80 54.0 8.00 71.0 1.0 9
43.00 TRLA1422K43 6.10 0.00 5.20 41.0 7.00 24.0 0.0 0
44.00 TRLA1422K44 6.20 1.00 4.80 32.0 5.90 64.0 20.0 48
45.00 TRLA1422K45 5.70 1.50 3.90 114.0 4.90 171.0 1.0 135
46.00 TRLA1422K46 3.70 0.50 3.00 31.0 3.90 270.0 2.0 119
47.00 TRLA1422K47 2.30 -0.05 2.00 43.0 3.70 351.0 5.0 133
48.00 TRLA1422K48 2.80 1.40 0.85 46.0 3.30 266.0 5.0 40
49.00 TRLA1422K49 0.60 -0.15 0.25 64.0 2.00 241.0 20.0 20
50.00 TRLA1422K50 0.05 -0.55 0.05 5.0 0.15 144.0 98.0 208
52.50 TRLA1422K52.5 0.55 0.50 0.05 10.0 0.15 388.0 20.0 124
55.00 TRLA1422K55 0.30 -0.20 0.05 112.0 0.50 426.0 20.0 62
57.50 TRLA1422K57.5 0.30 -0.20 0.15 10.0 0.50 426.0 16.0 29
60.00 TRLA1422K60 0.05 -0.45 0.05 27.0 0.25 311.0 46.0 38
62.50 TRLA1422K62.5 0.70 0.00 0.05 11.0 0.50 242.0 0.0 0
65.00 TRLA1422K65 0.70 0.00 0.05 10.0 0.50 242.0 0.0 0
70.00 TRLA1422K70 0.50 0.00 0.05 10.0 0.50 402.0 0.0 0

Put Options: TRLA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 TRLA1422W25 0.50 0.00 0.00 0.0 0.50 280.0 0.0 0
26.00 TRLA1422W26 0.55 0.00 0.05 1.0 0.50 126.0 0.0 0
27.00 TRLA1422W27 0.55 0.00 0.05 1.0 0.50 126.0 0.0 0
28.00 TRLA1422W28 0.55 0.00 0.05 1.0 0.50 109.0 0.0 0
29.00 TRLA1422W29 0.55 0.00 0.05 10.0 0.50 109.0 0.0 0
30.00 TRLA1422W30 0.05 -0.45 0.05 10.0 0.50 198.0 10.0 12
31.00 TRLA1422W31 0.55 0.00 0.05 10.0 0.50 174.0 0.0 0
32.00 TRLA1422W32 0.55 0.00 0.10 10.0 0.50 169.0 0.0 0
33.00 TRLA1422W33 0.55 0.00 0.20 10.0 0.50 175.0 0.0 0
34.00 TRLA1422W34 0.05 -0.45 0.05 10.0 0.50 242.0 4.0 5
35.00 TRLA1422W35 0.30 -0.20 0.10 10.0 0.50 282.0 18.0 18
36.00 TRLA1422W36 0.55 0.00 0.20 10.0 0.50 216.0 0.0 0
37.00 TRLA1422W37 0.60 0.10 0.10 10.0 0.50 149.0 10.0 10
38.00 TRLA1422W38 0.85 0.35 0.05 10.0 0.50 149.0 3.0 24
39.00 TRLA1422W39 0.60 0.10 0.15 10.0 0.50 282.0 10.0 10
40.00 TRLA1422W40 0.64 0.14 0.05 10.0 0.50 426.0 16.0 58
41.00 TRLA1422W41 0.85 0.35 0.05 103.0 0.50 282.0 10.0 20
42.00 TRLA1422W42 0.05 0.00 0.25 1.0 0.05 7.0 4.0 117
43.00 TRLA1422W43 1.35 0.85 0.10 10.0 0.05 6.0 1.0 647
44.00 TRLA1422W44 0.15 -0.35 0.10 1.0 0.50 271.0 1.0 110
45.00 TRLA1422W45 0.15 -0.35 0.05 20.0 0.20 162.0 8.0 222
46.00 TRLA1422W46 3.70 3.20 0.05 10.0 0.50 414.0 76.0 79
47.00 TRLA1422W47 0.16 0.00 0.10 2.0 0.50 414.0 2.0 68
48.00 TRLA1422W48 0.65 0.00 0.20 10.0 0.50 187.0 0.0 0
49.00 TRLA1422W49 1.03 0.98 0.05 603.0 0.65 554.0 1.0 1
50.00 TRLA1422W50 0.60 -0.29 0.40 150.0 1.15 151.0 50.0 60
52.50 TRLA1422W52.5 2.56 0.56 2.30 221.0 3.70 47.0 1.0 23
55.00 TRLA1422W55 4.50 0.00 4.80 120.0 7.00 79.0 0.0 0
57.50 TRLA1422W57.5 7.00 0.00 7.30 89.0 9.40 67.0 0.0 0
60.00 TRLA1422W60 9.50 0.00 9.80 51.0 12.50 52.0 0.0 0
62.50 TRLA1422W62.5 12.00 0.00 12.30 62.0 14.40 38.0 0.0 0
65.00 TRLA1422W65 14.50 0.00 14.80 62.0 17.00 39.0 0.0 0
70.00 TRLA1422W70 19.50 0.00 19.70 337.0 21.90 321.0 0.0 0