$118.33 -1.88 (-1.56%) Zillow Inc - NASDAQ

Nov. 28, 2014 | 11:39 AM
Last Trade: 118.33
Trade Time: Nov 28 11:39 AM Eastern Daylight Time
Change: -1.88 (-1.56%)
Prev Close: 120.21
Open: 121.48
Bid: 118.17
Ask: 118.32
Options:

Call Options: Z

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 Z1428K70 47.70 0.00 47.30 11.0 48.90 64.0 0.0 0
75.00 Z1428K75 42.70 0.00 42.70 11.0 44.10 28.0 0.0 0
80.00 Z1428K80 37.80 0.00 37.30 15.0 39.50 31.0 0.0 0
85.00 Z1428K85 32.40 0.00 32.50 30.0 33.80 10.0 0.0 0
90.00 Z1428K90 20.10 -7.60 27.40 20.0 28.80 87.0 1.0 5
91.00 Z1428K91 26.80 0.00 26.30 29.0 27.80 104.0 0.0 0
92.00 Z1428K92 25.50 0.00 24.40 28.0 26.80 21.0 0.0 0
93.00 Z1428K93 24.50 0.00 23.70 15.0 27.40 40.0 0.0 0
94.00 Z1428K94 23.90 0.00 22.60 21.0 26.50 35.0 0.0 0
95.00 Z1428K95 14.05 -8.85 22.10 21.0 23.80 82.0 1.0 3
96.00 Z1428K96 21.90 0.00 21.50 42.0 22.80 67.0 0.0 0
97.00 Z1428K97 11.30 -10.00 20.50 21.0 21.80 82.0 1.0 1
98.00 Z1428K98 12.00 -7.70 19.80 67.0 21.20 40.0 4.0 25
99.00 Z1428K99 6.30 -12.40 18.70 42.0 19.80 119.0 3.0 2
100.00 Z1428K100 5.90 -13.60 17.60 52.0 18.90 53.0 19.0 80
101.00 Z1428K101 5.40 -11.30 16.70 78.0 18.50 37.0 2.0 11
102.00 Z1428K102 9.00 -6.60 15.80 63.0 17.00 35.0 4.0 18
103.00 Z1428K103 6.50 -9.80 14.60 38.0 15.90 92.0 3.0 17
104.00 Z1428K104 20.15 4.85 13.70 47.0 15.00 110.0 1.0 27
105.00 Z1428K105 19.30 6.40 12.80 71.0 14.00 64.0 1.0 51
106.00 Z1428K106 13.00 -0.20 11.90 123.0 13.00 62.0 4.0 25
107.00 Z1428K107 5.30 -6.90 10.90 90.0 12.00 48.0 9.0 51
108.00 Z1428K108 10.02 -1.18 9.90 111.0 10.80 35.0 8.0 32
109.00 Z1428K109 11.50 1.10 8.90 210.0 9.90 173.0 52.0 28
110.00 Z1428K110 11.00 2.18 8.00 208.0 8.70 92.0 1.0 119
111.00 Z1428K111 7.50 0.00 6.90 44.0 7.80 78.0 1.0 58
112.00 Z1428K112 9.40 1.50 5.90 99.0 6.80 53.0 1.0 42
113.00 Z1428K113 5.22 -0.98 4.90 233.0 5.80 115.0 3.0 18
114.00 Z1428K114 5.81 0.00 3.90 58.0 4.80 74.0 6.0 37
115.00 Z1428K115 4.80 -0.18 3.00 215.0 3.70 112.0 30.0 146
116.00 Z1428K116 3.91 0.00 1.95 159.0 2.80 120.0 31.0 76
117.00 Z1428K117 1.40 -1.80 1.15 252.0 1.75 90.0 53.0 219
118.00 Z1428K118 0.95 -1.55 0.45 414.0 0.95 148.0 52.0 66
119.00 Z1428K119 0.32 -1.26 0.15 11.0 0.30 11.0 50.0 176
120.00 Z1428K120 0.05 -1.15 0.05 2.0 0.05 8.0 73.0 436
121.00 Z1428K121 0.14 -0.61 0.05 29.0 0.05 34.0 56.0 266
122.00 Z1428K122 0.07 -0.34 0.05 1.0 0.15 90.0 33.0 304
123.00 Z1428K123 0.06 -0.15 0.05 107.0 0.15 232.0 7.0 114
124.00 Z1428K124 0.05 -0.10 0.05 314.0 0.10 11.0 1.0 117
125.00 Z1428K125 0.10 -0.05 0.10 8.0 0.20 459.0 21.0 485
126.00 Z1428K126 0.10 0.00 0.05 10.0 0.25 294.0 1.0 39
127.00 Z1428K127 0.06 0.00 0.05 105.0 0.05 5.0 10.0 41
128.00 Z1428K128 0.14 -0.11 0.05 234.0 0.05 38.0 2.0 32
129.00 Z1428K129 0.83 0.58 0.05 15.0 0.05 41.0 20.0 76
130.00 Z1428K130 0.05 -0.10 0.05 3.0 0.05 89.0 18.0 235
131.00 Z1428K131 0.10 -0.15 0.05 10.0 0.15 181.0 31.0 30
132.00 Z1428K132 0.23 -0.02 0.05 10.0 0.15 181.0 1.0 1
133.00 Z1428K133 1.05 0.80 0.05 10.0 0.15 156.0 6.0 0
134.00 Z1428K134 0.05 -0.20 0.05 1.0 0.15 178.0 1.0 25
135.00 Z1428K135 0.05 -0.05 0.05 1.0 0.15 380.0 5.0 289
136.00 Z1428K136 0.30 0.25 0.05 64.0 0.15 181.0 66.0 66
137.00 Z1428K137 0.65 0.60 0.05 155.0 0.15 178.0 3.0 3
138.00 Z1428K138 0.55 0.50 0.05 10.0 0.15 181.0 11.0 11
139.00 Z1428K139 0.50 0.45 0.05 20.0 0.15 178.0 19.0 14
140.00 Z1428K140 0.20 0.15 0.10 298.0 0.15 181.0 20.0 20
141.00 Z1428K141 0.30 0.05 0.05 254.0 0.15 178.0 10.0 10
142.00 Z1428K142 0.25 0.00 0.05 65.0 0.15 157.0 0.0 0
143.00 Z1428K143 0.20 -0.05 0.10 20.0 0.15 183.0 1.0 1
144.00 Z1428K144 0.25 0.00 0.05 43.0 0.15 183.0 1.0 1
145.00 Z1428K145 0.14 -0.11 0.05 7.0 0.15 183.0 2.0 9
150.00 Z1428K150 0.11 -0.14 0.05 8.0 0.15 184.0 2.0 2
155.00 Z1428K155 0.25 0.00 0.00 0.0 0.15 159.0 0.0 0
160.00 Z1428K160 0.25 0.00 0.00 0.0 0.15 162.0 0.0 0

Put Options: Z

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 Z1428W70 0.25 0.00 0.05 45.0 0.15 153.0 0.0 0
75.00 Z1428W75 0.37 0.12 0.05 184.0 0.15 189.0 9.0 8
80.00 Z1428W80 0.04 -0.01 0.10 3.0 0.05 45.0 1.0 10
85.00 Z1428W85 0.14 -0.11 0.05 32.0 0.15 184.0 1.0 22
90.00 Z1428W90 1.00 0.75 0.05 21.0 0.15 109.0 2.0 12
91.00 Z1428W91 0.25 0.00 0.05 25.0 0.15 94.0 0.0 0
92.00 Z1428W92 0.10 -0.15 0.05 21.0 0.15 98.0 55.0 55
93.00 Z1428W93 0.10 -0.15 0.05 133.0 0.15 98.0 56.0 56
94.00 Z1428W94 0.25 0.00 0.05 33.0 0.15 97.0 21.0 21
95.00 Z1428W95 0.08 -0.17 0.05 43.0 0.15 95.0 5.0 148
96.00 Z1428W96 0.20 -0.05 0.05 239.0 0.15 97.0 7.0 53
97.00 Z1428W97 0.12 -0.13 0.05 2.0 0.15 95.0 5.0 56
98.00 Z1428W98 0.05 -0.05 0.10 35.0 0.15 87.0 25.0 54
99.00 Z1428W99 0.05 -0.10 0.05 38.0 0.15 108.0 5.0 40
100.00 Z1428W100 0.05 -0.20 0.05 4.0 0.15 102.0 4.0 84
101.00 Z1428W101 0.09 -0.01 0.05 169.0 0.15 101.0 4.0 90
102.00 Z1428W102 0.05 -0.15 0.05 4.0 0.15 101.0 24.0 52
103.00 Z1428W103 0.05 0.00 0.05 21.0 0.15 107.0 38.0 78
104.00 Z1428W104 0.05 0.00 0.05 8.0 0.15 106.0 9.0 310
105.00 Z1428W105 0.15 0.00 0.05 154.0 0.05 38.0 1.0 337
106.00 Z1428W106 0.10 0.00 0.05 127.0 0.15 106.0 9.0 55
107.00 Z1428W107 0.05 0.00 0.05 5.0 0.05 38.0 5.0 137
108.00 Z1428W108 0.06 0.00 0.05 2.0 0.05 38.0 11.0 76
109.00 Z1428W109 0.04 -0.01 0.05 2.0 0.05 39.0 2.0 143
110.00 Z1428W110 0.01 -0.02 0.05 2.0 0.10 71.0 5.0 224
111.00 Z1428W111 0.09 0.00 0.05 1.0 0.05 38.0 7.0 95
112.00 Z1428W112 0.07 0.02 0.05 5.0 0.15 117.0 2.0 125
113.00 Z1428W113 0.05 -0.11 0.05 1.0 0.10 70.0 3.0 94
114.00 Z1428W114 0.15 0.00 0.05 32.0 0.15 212.0 34.0 114
115.00 Z1428W115 0.05 -0.05 0.10 1.0 0.05 55.0 7.0 874
116.00 Z1428W116 0.05 -0.19 0.05 1.0 0.15 145.0 13.0 288
117.00 Z1428W117 0.10 -0.15 0.05 491.0 0.25 153.0 30.0 117
118.00 Z1428W118 0.40 -0.19 0.25 254.0 0.50 112.0 7.0 162
119.00 Z1428W119 0.50 -0.40 0.75 214.0 1.30 10.0 7.0 53
120.00 Z1428W120 1.75 0.31 1.55 80.0 2.15 171.0 5.0 66
121.00 Z1428W121 1.15 -1.41 2.35 30.0 3.20 99.0 2.0 42
122.00 Z1428W122 2.10 -1.32 1.80 288.0 4.20 126.0 18.0 26
123.00 Z1428W123 3.55 -1.40 2.55 243.0 5.20 113.0 1.0 52
124.00 Z1428W124 4.50 0.80 3.50 248.0 6.20 60.0 11.0 44
125.00 Z1428W125 5.90 1.20 4.50 404.0 7.10 126.0 20.0 26
126.00 Z1428W126 8.20 2.50 5.50 246.0 8.10 49.0 3.0 23
127.00 Z1428W127 6.60 -0.10 6.40 244.0 9.40 104.0 106.0 32
128.00 Z1428W128 6.40 -1.20 7.60 226.0 10.10 66.0 18.0 14
129.00 Z1428W129 6.70 -1.70 8.60 209.0 11.10 59.0 11.0 20
130.00 Z1428W130 7.00 -1.80 9.60 209.0 12.10 65.0 1.0 1
131.00 Z1428W131 10.40 0.00 11.00 100.0 13.20 23.0 0.0 0
132.00 Z1428W132 10.20 0.00 12.00 128.0 14.20 19.0 0.0 0
133.00 Z1428W133 12.30 0.00 13.00 107.0 15.20 19.0 0.0 0
134.00 Z1428W134 13.10 0.00 14.00 45.0 16.20 33.0 0.0 0
135.00 Z1428W135 13.30 0.00 15.00 52.0 17.20 25.0 0.0 0
136.00 Z1428W136 21.90 6.80 15.50 20.0 18.10 24.0 3.0 2
137.00 Z1428W137 15.40 0.00 17.00 38.0 19.30 31.0 0.0 0
138.00 Z1428W138 16.00 0.00 18.00 17.0 20.30 26.0 0.0 0
139.00 Z1428W139 18.10 0.00 18.80 3.0 21.40 18.0 0.0 0
140.00 Z1428W140 18.80 0.00 20.00 45.0 22.20 20.0 0.0 0
141.00 Z1428W141 20.20 0.00 20.60 15.0 24.10 31.0 0.0 0
142.00 Z1428W142 20.00 0.00 21.60 15.0 24.80 31.0 0.0 0
143.00 Z1428W143 21.20 0.00 22.50 30.0 25.50 20.0 0.0 0
144.00 Z1428W144 22.00 0.00 23.20 20.0 26.50 21.0 0.0 0
145.00 Z1428W145 23.00 0.00 24.60 15.0 28.10 31.0 0.0 0
150.00 Z1428W150 28.20 0.00 29.40 1.0 32.80 11.0 0.0 0
155.00 Z1428W155 33.00 0.00 34.50 29.0 38.60 20.0 0.0 0
160.00 Z1428W160 38.30 0.00 39.60 15.0 43.00 28.0 0.0 0