$101.77 -3.75 (-3.56%) Zillow Inc - NASDAQ

Oct. 30, 2014 | 12:50 PM
Last Trade: 101.77
Trade Time: Oct 30 12:50 PM Eastern Daylight Time
Change: -3.75 (-3.56%)
Prev Close: 105.52
Open: 100.50
Bid: 101.73
Ask: 101.86
Options:

Call Options: Z

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 Z1431J80 23.60 0.00 20.20 365.0 23.10 178.0 0.0 0
85.00 Z1431J85 18.60 0.00 15.20 431.0 18.10 290.0 0.0 0
90.00 Z1431J90 15.20 0.30 10.40 73.0 12.20 38.0 10.0 0
91.00 Z1431J91 14.30 0.00 9.40 96.0 11.20 51.0 1.0 1
92.00 Z1431J92 13.50 0.00 8.40 86.0 10.20 39.0 0.0 0
93.00 Z1431J93 12.20 0.00 7.40 184.0 9.20 63.0 0.0 0
94.00 Z1431J94 11.20 0.00 6.30 326.0 8.20 85.0 0.0 0
95.00 Z1431J95 6.30 -4.00 5.80 346.0 7.10 143.0 2.0 12
96.00 Z1431J96 9.30 0.00 4.80 435.0 6.30 61.0 0.0 0
97.00 Z1431J97 8.40 0.00 4.50 106.0 5.00 142.0 0.0 0
98.00 Z1431J98 6.85 0.00 3.60 172.0 4.10 98.0 5.0 6
99.00 Z1431J99 6.50 0.00 2.80 147.0 3.30 312.0 0.0 0
100.00 Z1431J100 1.98 -3.02 2.25 480.0 2.70 72.0 12.0 46
101.00 Z1431J101 1.85 -2.45 1.70 97.0 1.85 8.0 11.0 11
102.00 Z1431J102 1.20 -2.80 1.05 10.0 1.30 136.0 17.0 0
103.00 Z1431J103 0.80 -2.40 0.65 103.0 0.90 130.0 58.0 0
104.00 Z1431J104 0.60 -1.66 0.40 105.0 0.60 160.0 4.0 39
105.00 Z1431J105 0.30 -1.77 0.30 108.0 0.45 46.0 17.0 102
106.00 Z1431J106 0.24 -1.25 0.15 52.0 0.25 11.0 34.0 143
107.00 Z1431J107 0.20 -1.05 0.10 36.0 0.25 52.0 4.0 91
108.00 Z1431J108 0.10 -0.95 0.05 35.0 0.15 1.0 25.0 153
109.00 Z1431J109 0.10 -0.58 0.05 40.0 0.20 105.0 12.0 236
110.00 Z1431J110 0.05 -0.50 0.05 50.0 0.15 119.0 126.0 446
111.00 Z1431J111 0.10 -0.23 0.25 70.0 0.10 79.0 6.0 333
112.00 Z1431J112 0.05 -0.18 0.05 10.0 0.10 75.0 32.0 482
113.00 Z1431J113 0.20 0.00 0.10 93.0 0.05 5.0 30.0 319
114.00 Z1431J114 0.05 -0.08 0.05 1.0 0.10 66.0 21.0 307
115.00 Z1431J115 0.05 -0.03 0.05 5.0 0.10 77.0 5.0 264
116.00 Z1431J116 0.05 -0.02 0.05 2.0 0.10 80.0 2.0 346
117.00 Z1431J117 0.23 0.18 0.05 2.0 0.10 72.0 20.0 258
118.00 Z1431J118 0.05 0.00 0.05 1.0 0.10 65.0 3.0 26
119.00 Z1431J119 0.05 0.00 0.05 1.0 0.10 107.0 7.0 128
120.00 Z1431J120 0.05 0.00 0.05 1.0 0.10 107.0 7.0 118
121.00 Z1431J121 0.05 0.00 0.05 1.0 0.10 68.0 9.0 38
122.00 Z1431J122 0.05 0.00 0.05 1.0 0.10 68.0 1.0 39
123.00 Z1431J123 0.05 0.00 0.05 1.0 0.10 123.0 2.0 105
124.00 Z1431J124 0.05 0.00 0.05 1.0 0.10 68.0 1.0 34
125.00 Z1431J125 0.27 0.22 0.05 1.0 0.10 69.0 14.0 38
126.00 Z1431J126 0.35 0.25 0.05 3.0 0.10 69.0 7.0 15
127.00 Z1431J127 0.15 0.05 0.05 3.0 0.10 69.0 4.0 33
128.00 Z1431J128 0.60 0.50 0.05 1.0 0.10 81.0 4.0 12
129.00 Z1431J129 0.15 0.05 0.05 3.0 0.10 82.0 20.0 21
130.00 Z1431J130 0.05 -0.05 0.05 32.0 0.10 126.0 2.0 17
131.00 Z1431J131 0.40 0.30 0.05 10.0 0.10 120.0 1.0 1
132.00 Z1431J132 0.10 0.00 0.10 1.0 0.10 124.0 1.0 11
133.00 Z1431J133 1.70 1.60 0.05 11.0 0.10 69.0 7.0 7
134.00 Z1431J134 0.25 0.15 0.05 21.0 0.10 115.0 1.0 3
135.00 Z1431J135 0.05 0.00 0.05 2.0 0.05 1.0 2.0 17
136.00 Z1431J136 2.30 2.20 0.05 1.0 0.10 69.0 4.0 4
137.00 Z1431J137 2.10 2.00 0.05 1.0 0.10 69.0 3.0 3
138.00 Z1431J138 0.10 0.00 0.05 11.0 0.10 121.0 0.0 0
139.00 Z1431J139 1.75 1.65 0.05 11.0 0.10 70.0 5.0 15
140.00 Z1431J140 0.65 0.60 0.05 21.0 0.10 70.0 9.0 11
141.00 Z1431J141 1.45 1.35 0.05 10.0 0.10 70.0 5.0 5
142.00 Z1431J142 0.25 0.15 0.05 11.0 0.10 70.0 1.0 6
143.00 Z1431J143 1.20 1.10 0.05 32.0 0.10 179.0 206.0 101
144.00 Z1431J144 0.05 -0.05 0.05 8.0 0.10 124.0 8.0 10
145.00 Z1431J145 0.10 0.05 0.05 21.0 0.10 70.0 1.0 22
146.00 Z1431J146 0.05 0.00 0.05 42.0 0.10 126.0 0.0 0
147.00 Z1431J147 0.10 0.00 0.05 32.0 0.10 124.0 0.0 0
148.00 Z1431J148 0.10 0.00 0.05 33.0 0.10 124.0 0.0 0
149.00 Z1431J149 0.10 0.00 0.05 32.0 0.10 124.0 0.0 0
150.00 Z1431J150 0.59 0.49 0.05 33.0 0.10 70.0 8.0 8
152.50 Z1431J152.5 0.10 0.00 0.10 22.0 0.10 127.0 0.0 0
155.00 Z1431J155 0.15 0.05 0.15 8.0 0.10 70.0 8.0 8
157.50 Z1431J157.5 0.05 0.00 0.05 22.0 0.10 127.0 0.0 0
160.00 Z1431J160 0.12 0.07 0.05 21.0 0.10 126.0 1.0 1

Put Options: Z

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 Z1431V80 0.05 -0.05 0.05 1.0 0.10 136.0 1.0 18
85.00 Z1431V85 0.09 -0.01 0.05 2.0 0.10 118.0 2.0 58
90.00 Z1431V90 0.05 0.00 0.05 1.0 0.10 10.0 1.0 189
91.00 Z1431V91 0.05 0.00 0.05 1.0 0.15 225.0 0.0 0
92.00 Z1431V92 0.05 0.00 0.05 11.0 0.25 402.0 1.0 82
93.00 Z1431V93 0.21 0.16 0.05 7.0 0.25 394.0 20.0 109
94.00 Z1431V94 0.21 0.16 0.05 7.0 0.20 117.0 113.0 106
95.00 Z1431V95 0.10 0.00 0.05 114.0 0.25 323.0 24.0 150
96.00 Z1431V96 0.11 0.06 0.10 337.0 0.25 160.0 80.0 83
97.00 Z1431V97 0.28 0.04 0.15 177.0 0.25 10.0 2.0 64
98.00 Z1431V98 0.35 0.14 0.25 155.0 0.35 10.0 34.0 71
99.00 Z1431V99 0.60 0.30 0.50 22.0 0.65 63.0 10.0 130
100.00 Z1431V100 0.70 0.29 0.60 373.0 0.80 91.0 106.0 398
101.00 Z1431V101 1.15 0.65 1.15 2.0 1.30 84.0 13.0 110
102.00 Z1431V102 1.52 0.72 1.45 1.0 1.65 12.0 18.0 189
103.00 Z1431V103 2.05 0.68 1.90 209.0 2.25 124.0 11.0 82
104.00 Z1431V104 2.73 1.28 2.55 162.0 3.00 202.0 29.0 50
105.00 Z1431V105 4.20 2.60 3.30 46.0 3.90 421.0 45.0 127
106.00 Z1431V106 5.20 2.70 4.40 136.0 5.00 88.0 4.0 69
107.00 Z1431V107 5.35 2.45 5.10 48.0 5.60 62.0 111.0 124
108.00 Z1431V108 3.25 0.00 6.00 53.0 6.70 15.0 5.0 46
109.00 Z1431V109 5.00 0.00 7.20 59.0 7.90 48.0 2.0 24
110.00 Z1431V110 8.00 2.00 8.00 53.0 8.60 319.0 64.0 148
111.00 Z1431V111 5.76 0.26 8.00 222.0 9.70 100.0 1.0 20
112.00 Z1431V112 7.13 0.73 8.90 254.0 10.70 100.0 1.0 11
113.00 Z1431V113 8.10 0.70 9.90 189.0 11.70 74.0 1.0 12
114.00 Z1431V114 8.62 0.00 11.00 123.0 12.70 72.0 1.0 21
115.00 Z1431V115 10.03 0.00 11.50 32.0 13.70 131.0 4.0 11
116.00 Z1431V116 9.94 -0.26 12.80 152.0 14.80 61.0 1.0 5
117.00 Z1431V117 11.50 0.30 13.70 45.0 16.10 134.0 1.0 1
118.00 Z1431V118 11.94 -0.26 15.00 112.0 16.80 61.0 1.0 9
119.00 Z1431V119 13.50 0.00 16.00 107.0 17.80 51.0 25.0 31
120.00 Z1431V120 12.64 -1.56 17.00 97.0 19.00 21.0 1.0 39
121.00 Z1431V121 13.53 -1.67 17.80 32.0 19.80 42.0 1.0 1
122.00 Z1431V122 15.47 -0.13 18.80 122.0 20.90 71.0 1.0 8
123.00 Z1431V123 17.00 0.70 20.00 31.0 22.10 31.0 1.0 1
124.00 Z1431V124 17.54 -0.06 20.90 31.0 23.10 21.0 1.0 1
125.00 Z1431V125 17.00 -1.60 21.90 102.0 24.00 95.0 10.0 14
126.00 Z1431V126 19.92 0.32 22.70 192.0 24.80 31.0 1.0 31
127.00 Z1431V127 14.95 -5.25 23.80 142.0 25.90 61.0 30.0 31
128.00 Z1431V128 21.30 0.00 24.90 31.0 27.00 21.0 0.0 0
129.00 Z1431V129 22.33 -0.17 25.80 192.0 28.20 21.0 1.0 3
130.00 Z1431V130 19.66 -3.54 26.70 142.0 28.70 31.0 9.0 9
131.00 Z1431V131 26.70 2.50 27.80 97.0 30.30 119.0 3.0 3
132.00 Z1431V132 17.35 -8.45 28.70 1.0 31.30 67.0 1.0 1
133.00 Z1431V133 26.20 0.00 30.00 31.0 32.30 41.0 0.0 0
134.00 Z1431V134 27.80 0.00 30.30 1.0 33.30 60.0 0.0 0
135.00 Z1431V135 28.10 0.00 32.00 31.0 34.30 41.0 0.0 0
136.00 Z1431V136 27.90 -1.20 32.90 112.0 35.30 116.0 3.0 3
137.00 Z1431V137 30.00 0.00 33.80 31.0 35.80 31.0 0.0 0
138.00 Z1431V138 31.00 0.00 34.70 34.0 37.30 10.0 0.0 0
139.00 Z1431V139 31.70 0.00 35.90 21.0 38.40 21.0 0.0 0
140.00 Z1431V140 33.00 0.00 37.00 31.0 39.30 31.0 30.0 20
141.00 Z1431V141 32.82 -1.08 37.70 41.0 40.50 31.0 2.0 2
142.00 Z1431V142 35.00 0.00 38.70 31.0 41.30 21.0 0.0 0
143.00 Z1431V143 35.80 0.00 39.80 31.0 42.80 47.0 0.0 0
144.00 Z1431V144 37.00 0.00 40.40 31.0 43.00 37.0 0.0 0
145.00 Z1431V145 37.80 0.00 42.00 31.0 44.40 21.0 0.0 0
146.00 Z1431V146 38.60 0.00 42.90 21.0 45.40 21.0 0.0 0
147.00 Z1431V147 39.90 0.00 43.80 41.0 46.50 31.0 0.0 0
148.00 Z1431V148 41.20 0.00 44.90 31.0 47.30 21.0 0.0 0
149.00 Z1431V149 42.20 0.00 46.00 31.0 48.30 21.0 0.0 0
150.00 Z1431V150 43.20 0.00 46.70 34.0 49.30 31.0 0.0 0
152.50 Z1431V152.5 45.70 0.00 49.50 31.0 51.90 21.0 0.0 0
155.00 Z1431V155 48.40 0.00 52.00 31.0 54.30 31.0 0.0 0
157.50 Z1431V157.5 50.90 0.00 54.40 21.0 56.80 21.0 0.0 0
160.00 Z1431V160 53.40 0.00 56.90 21.0 59.90 21.0 0.0 0