$120.21 +4.38 (3.78%) Zillow Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 120.21
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +4.38 (3.78%)
Prev Close: 115.83
Open: 116.08
Bid: 120.20
Ask: 120.21
Options:

Call Options: Z

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 Z1428K70 43.70 0.00 47.70 20.0 52.00 30.0 0.0 0
75.00 Z1428K75 38.70 0.00 42.80 1.0 46.80 1.0 0.0 0
80.00 Z1428K80 33.60 0.00 37.80 20.0 41.80 1.0 0.0 0
85.00 Z1428K85 29.20 0.00 32.40 60.0 35.30 4.0 0.0 0
90.00 Z1428K90 20.10 -4.30 27.70 30.0 30.60 10.0 1.0 5
91.00 Z1428K91 22.80 0.00 26.80 29.0 31.00 41.0 0.0 0
92.00 Z1428K92 22.10 0.00 25.60 1.0 30.20 1.0 0.0 0
93.00 Z1428K93 20.70 0.00 24.80 10.0 29.00 31.0 0.0 0
94.00 Z1428K94 20.20 0.00 23.90 10.0 28.00 20.0 0.0 0
95.00 Z1428K95 14.05 -5.25 22.90 2.0 26.80 1.0 1.0 3
96.00 Z1428K96 17.80 0.00 21.90 29.0 25.80 1.0 0.0 0
97.00 Z1428K97 11.30 -6.20 21.30 10.0 25.00 10.0 1.0 1
98.00 Z1428K98 12.00 -4.40 19.70 80.0 22.50 20.0 4.0 25
99.00 Z1428K99 6.30 -9.20 18.70 39.0 21.40 31.0 3.0 2
100.00 Z1428K100 5.90 -9.70 19.50 10.0 20.80 10.0 19.0 102
101.00 Z1428K101 5.40 -8.00 16.80 71.0 20.60 10.0 2.0 11
102.00 Z1428K102 9.00 -3.50 15.80 61.0 19.30 7.0 4.0 18
103.00 Z1428K103 6.50 -5.00 16.10 76.0 17.40 14.0 3.0 17
104.00 Z1428K104 20.15 9.65 15.20 52.0 16.20 9.0 1.0 27
105.00 Z1428K105 19.30 9.80 12.90 103.0 15.70 11.0 1.0 51
106.00 Z1428K106 13.00 4.50 13.20 52.0 14.20 9.0 4.0 58
107.00 Z1428K107 5.30 -2.30 12.20 71.0 13.20 16.0 9.0 51
108.00 Z1428K108 10.02 3.32 11.20 71.0 12.20 16.0 8.0 32
109.00 Z1428K109 10.10 4.20 10.20 71.0 11.20 16.0 3.0 32
110.00 Z1428K110 8.82 2.95 9.30 265.0 10.20 89.0 12.0 139
111.00 Z1428K111 7.50 2.50 8.20 219.0 9.20 21.0 1.0 60
112.00 Z1428K112 7.90 2.40 7.20 230.0 8.80 10.0 7.0 49
113.00 Z1428K113 4.61 1.21 6.20 237.0 7.20 16.0 6.0 18
114.00 Z1428K114 5.81 3.16 5.30 67.0 6.50 55.0 6.0 40
115.00 Z1428K115 4.98 2.68 4.60 474.0 5.50 158.0 81.0 177
116.00 Z1428K116 3.91 2.11 3.60 436.0 4.50 89.0 31.0 93
117.00 Z1428K117 3.20 2.00 2.85 560.0 3.60 54.0 44.0 229
118.00 Z1428K118 2.50 1.60 2.10 736.0 3.00 30.0 59.0 83
119.00 Z1428K119 1.58 1.13 1.40 363.0 2.00 556.0 83.0 186
120.00 Z1428K120 1.20 0.81 0.95 273.0 1.45 52.0 165.0 447
121.00 Z1428K121 0.75 0.47 0.55 1.0 0.80 42.0 193.0 219
122.00 Z1428K122 0.41 0.22 0.30 176.0 0.50 122.0 156.0 301
123.00 Z1428K123 0.21 0.07 0.10 342.0 0.30 377.0 78.0 87
124.00 Z1428K124 0.15 0.07 0.05 314.0 0.20 562.0 14.0 111
125.00 Z1428K125 0.10 0.00 0.10 8.0 0.15 122.0 21.0 485
126.00 Z1428K126 0.10 0.05 0.05 10.0 0.15 3.0 1.0 40
127.00 Z1428K127 0.06 -0.19 0.05 105.0 0.15 133.0 10.0 41
128.00 Z1428K128 0.14 -0.11 0.05 234.0 0.25 216.0 2.0 32
129.00 Z1428K129 0.83 0.58 0.05 15.0 0.25 216.0 20.0 76
130.00 Z1428K130 0.05 -0.05 0.05 3.0 0.15 380.0 18.0 235
131.00 Z1428K131 0.10 -0.15 0.05 10.0 0.25 185.0 31.0 30
132.00 Z1428K132 0.23 -0.02 0.05 10.0 0.25 152.0 1.0 1
133.00 Z1428K133 1.05 0.80 0.05 10.0 0.25 121.0 6.0 0
134.00 Z1428K134 0.05 -0.20 0.05 1.0 0.25 158.0 1.0 25
135.00 Z1428K135 0.05 -0.05 0.05 1.0 0.10 2.0 5.0 289
136.00 Z1428K136 0.30 0.05 0.05 64.0 0.05 3.0 66.0 66
137.00 Z1428K137 0.65 0.40 0.05 155.0 0.05 3.0 3.0 3
138.00 Z1428K138 0.55 0.30 0.05 10.0 0.05 2.0 11.0 11
139.00 Z1428K139 0.50 0.25 0.05 20.0 0.05 2.0 19.0 14
140.00 Z1428K140 0.20 -0.05 0.10 298.0 0.05 2.0 20.0 20
141.00 Z1428K141 0.30 0.05 0.05 254.0 0.25 145.0 10.0 10
142.00 Z1428K142 0.25 0.00 0.05 65.0 0.25 118.0 0.0 0
143.00 Z1428K143 0.20 -0.05 0.10 20.0 0.25 143.0 1.0 1
144.00 Z1428K144 0.25 0.00 0.05 43.0 0.25 90.0 1.0 1
145.00 Z1428K145 0.14 -0.11 0.05 7.0 0.25 221.0 2.0 9
150.00 Z1428K150 0.11 -0.14 0.05 8.0 0.25 177.0 2.0 2
155.00 Z1428K155 0.25 0.00 0.00 0.0 0.25 53.0 0.0 0
160.00 Z1428K160 0.25 0.00 0.00 0.0 0.25 124.0 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 0.25 153.0 0.0 0
75.00 Z1428W75 0.37 0.12 0.05 184.0 0.25 216.0 9.0 8
80.00 Z1428W80 0.04 -0.01 0.10 3.0 0.05 6.0 1.0 10
85.00 Z1428W85 0.14 -0.11 0.05 32.0 0.25 219.0 1.0 22
90.00 Z1428W90 1.00 0.75 0.05 21.0 0.25 216.0 2.0 12
91.00 Z1428W91 0.25 0.00 0.05 25.0 0.25 58.0 0.0 0
92.00 Z1428W92 0.10 -0.15 0.05 21.0 0.25 150.0 55.0 55
93.00 Z1428W93 0.10 -0.15 0.05 133.0 0.25 148.0 56.0 56
94.00 Z1428W94 0.25 0.00 0.05 33.0 0.25 98.0 21.0 21
95.00 Z1428W95 0.08 0.00 0.05 43.0 0.25 99.0 5.0 148
96.00 Z1428W96 0.20 -0.05 0.05 239.0 0.25 105.0 7.0 53
97.00 Z1428W97 0.12 0.00 0.05 2.0 0.25 82.0 5.0 56
98.00 Z1428W98 0.05 -0.20 0.10 35.0 0.10 1.0 25.0 54
99.00 Z1428W99 0.05 -0.20 0.05 38.0 0.15 47.0 5.0 40
100.00 Z1428W100 0.05 0.00 0.05 4.0 0.25 84.0 4.0 84
101.00 Z1428W101 0.09 0.00 0.05 169.0 0.10 51.0 4.0 90
102.00 Z1428W102 0.05 0.00 0.05 4.0 0.20 93.0 24.0 52
103.00 Z1428W103 0.05 0.00 0.05 21.0 0.05 32.0 38.0 95
104.00 Z1428W104 0.05 0.00 0.05 8.0 0.05 32.0 9.0 310
105.00 Z1428W105 0.15 0.07 0.05 154.0 0.05 7.0 1.0 337
106.00 Z1428W106 0.10 0.00 0.05 127.0 0.10 60.0 9.0 55
107.00 Z1428W107 0.05 0.00 0.05 5.0 0.20 93.0 5.0 137
108.00 Z1428W108 0.06 0.01 0.05 2.0 0.10 43.0 11.0 77
109.00 Z1428W109 0.05 -0.14 0.05 2.0 0.05 2.0 7.0 149
110.00 Z1428W110 0.02 -0.25 0.05 2.0 0.05 3.0 75.0 245
111.00 Z1428W111 0.09 -0.26 0.05 1.0 0.15 118.0 7.0 100
112.00 Z1428W112 0.05 -0.75 0.05 5.0 0.15 20.0 12.0 133
113.00 Z1428W113 0.16 -0.80 0.05 62.0 0.25 195.0 37.0 71
114.00 Z1428W114 0.15 -1.26 0.05 32.0 0.20 158.0 34.0 111
115.00 Z1428W115 0.20 -1.37 0.10 1.0 4.80 2.0 280.0 744
116.00 Z1428W116 0.24 -1.82 0.10 106.0 0.25 552.0 34.0 269
117.00 Z1428W117 0.25 -1.95 0.20 180.0 0.40 153.0 112.0 49
118.00 Z1428W118 0.59 -3.18 0.35 168.0 0.55 141.0 88.0 164
119.00 Z1428W119 0.98 -2.65 0.70 172.0 1.00 608.0 24.0 37
120.00 Z1428W120 1.44 -3.43 1.05 156.0 1.45 410.0 28.0 79
121.00 Z1428W121 2.56 -2.74 1.65 100.0 2.20 515.0 6.0 36
122.00 Z1428W122 3.42 -3.31 2.40 38.0 3.00 602.0 1.0 27
123.00 Z1428W123 4.95 -2.15 3.00 172.0 3.70 559.0 1.0 52
124.00 Z1428W124 6.10 -0.80 3.70 121.0 4.70 191.0 22.0 44
125.00 Z1428W125 9.90 1.80 4.70 65.0 5.70 159.0 1.0 26
126.00 Z1428W126 8.20 -0.90 5.70 27.0 6.70 13.0 3.0 23
127.00 Z1428W127 6.60 -3.40 6.70 40.0 7.80 57.0 106.0 32
128.00 Z1428W128 6.40 -4.60 7.60 40.0 8.70 22.0 18.0 14
129.00 Z1428W129 6.70 -5.30 8.00 33.0 9.70 22.0 11.0 20
130.00 Z1428W130 7.00 -5.90 8.80 22.0 11.20 3.0 1.0 1
131.00 Z1428W131 14.00 0.00 10.40 19.0 12.40 1.0 0.0 0
132.00 Z1428W132 14.90 0.00 10.20 93.0 12.80 369.0 0.0 0
133.00 Z1428W133 16.20 0.00 12.30 15.0 14.10 1.0 0.0 0
134.00 Z1428W134 16.70 0.00 13.10 22.0 15.10 464.0 0.0 0
135.00 Z1428W135 17.80 0.00 13.30 27.0 17.30 30.0 0.0 0
136.00 Z1428W136 21.90 3.40 15.10 50.0 16.90 363.0 3.0 2
137.00 Z1428W137 19.60 0.00 15.40 50.0 19.30 66.0 0.0 0
138.00 Z1428W138 20.50 0.00 16.00 59.0 19.70 52.0 0.0 0
139.00 Z1428W139 21.60 0.00 18.10 40.0 20.10 437.0 0.0 0
140.00 Z1428W140 23.00 0.00 19.20 15.0 21.70 10.0 0.0 0
141.00 Z1428W141 23.00 0.00 20.20 15.0 22.70 10.0 0.0 0
142.00 Z1428W142 24.20 0.00 20.00 29.0 24.20 21.0 0.0 0
143.00 Z1428W143 25.00 0.00 21.20 21.0 25.50 40.0 0.0 0
144.00 Z1428W144 26.10 0.00 22.00 20.0 26.40 30.0 0.0 0
145.00 Z1428W145 27.00 0.00 23.00 20.0 27.10 30.0 0.0 0
150.00 Z1428W150 32.20 0.00 28.20 29.0 32.50 10.0 0.0 0
155.00 Z1428W155 37.30 0.00 33.00 10.0 37.30 31.0 0.0 0
160.00 Z1428W160 42.10 0.00 38.30 20.0 42.60 43.0 0.0 0