$106.07 -2.38 (-2.20%) Zillow Inc - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 106.07
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -2.38 (-2.20%)
Prev Close: 108.45
Open: 108.08
Bid: 106.03
Ask: 106.08
Options:

Call Options: Z

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 Z1431J80 27.50 0.00 24.30 212.0 27.40 142.0 0.0 0
85.00 Z1431J85 22.70 0.00 19.70 52.0 22.30 44.0 0.0 0
90.00 Z1431J90 15.20 -2.40 14.60 83.0 17.40 85.0 10.0 0
95.00 Z1431J95 9.41 -3.39 10.70 214.0 12.40 270.0 12.0 12
100.00 Z1431J100 7.22 -1.78 6.80 57.0 7.80 417.0 30.0 6
101.00 Z1431J101 8.20 0.00 6.10 114.0 7.00 439.0 0.0 0
102.00 Z1431J102 7.40 0.00 5.40 48.0 6.30 464.0 0.0 0
103.00 Z1431J103 6.60 0.00 4.60 287.0 5.50 464.0 0.0 0
104.00 Z1431J104 6.87 0.00 4.00 186.0 4.90 487.0 1.0 21
105.00 Z1431J105 4.80 0.00 3.50 470.0 4.20 610.0 18.0 67
106.00 Z1431J106 3.20 -1.40 2.90 125.0 3.70 671.0 40.0 11
107.00 Z1431J107 2.80 -1.83 2.45 73.0 3.10 556.0 1.0 23
108.00 Z1431J108 2.40 -0.60 2.05 22.0 2.65 541.0 11.0 26
109.00 Z1431J109 1.90 -1.10 1.65 68.0 2.20 530.0 50.0 5
110.00 Z1431J110 1.55 -1.56 1.35 44.0 1.85 506.0 107.0 40
111.00 Z1431J111 1.30 -1.62 1.05 42.0 1.55 439.0 306.0 45
112.00 Z1431J112 1.10 -1.55 0.85 22.0 1.30 433.0 255.0 44
113.00 Z1431J113 0.90 -1.05 0.65 101.0 1.05 384.0 188.0 127
114.00 Z1431J114 0.75 -0.40 0.55 22.0 0.75 22.0 141.0 49
115.00 Z1431J115 0.55 -0.80 0.35 138.0 0.65 59.0 120.0 78
116.00 Z1431J116 0.50 -0.60 0.35 30.0 0.55 113.0 56.0 22
117.00 Z1431J117 0.35 -0.55 0.35 21.0 0.45 118.0 11.0 18
118.00 Z1431J118 0.35 0.00 0.20 31.0 0.35 84.0 1.0 14
119.00 Z1431J119 0.20 -0.37 0.15 32.0 0.30 66.0 2.0 125
120.00 Z1431J120 0.20 -0.24 0.10 33.0 0.25 94.0 2.0 30
121.00 Z1431J121 0.25 0.00 0.05 22.0 0.20 68.0 4.0 36
122.00 Z1431J122 0.10 -0.15 0.05 33.0 0.25 172.0 6.0 34
123.00 Z1431J123 0.20 0.00 0.05 11.0 0.10 10.0 30.0 104
124.00 Z1431J124 0.15 0.05 0.05 39.0 0.10 10.0 13.0 34
125.00 Z1431J125 0.27 0.17 0.05 3.0 0.15 42.0 14.0 38
126.00 Z1431J126 0.35 0.25 0.05 3.0 0.15 61.0 7.0 15
127.00 Z1431J127 0.15 0.10 0.05 21.0 0.20 71.0 4.0 33
128.00 Z1431J128 0.60 0.55 0.05 1.0 0.25 119.0 4.0 12
129.00 Z1431J129 0.15 0.10 0.05 3.0 0.25 113.0 20.0 21
130.00 Z1431J130 0.05 0.00 0.05 32.0 0.25 111.0 2.0 17
131.00 Z1431J131 0.40 0.15 0.05 10.0 0.25 111.0 1.0 1
132.00 Z1431J132 0.10 -0.15 0.10 1.0 0.25 111.0 1.0 11
133.00 Z1431J133 1.70 1.45 0.05 11.0 0.25 112.0 7.0 7
134.00 Z1431J134 0.25 0.00 0.05 21.0 0.25 126.0 1.0 3
135.00 Z1431J135 0.05 0.00 0.05 2.0 0.05 8.0 2.0 17
136.00 Z1431J136 2.30 2.05 0.05 1.0 0.25 123.0 4.0 4
137.00 Z1431J137 2.10 1.85 0.05 1.0 0.25 147.0 3.0 3
138.00 Z1431J138 0.25 0.00 0.05 11.0 0.25 155.0 0.0 0
139.00 Z1431J139 1.75 1.50 0.05 11.0 0.25 171.0 5.0 15
140.00 Z1431J140 0.65 0.40 0.05 21.0 0.25 155.0 9.0 11
141.00 Z1431J141 1.45 1.20 0.05 10.0 0.25 144.0 5.0 5
142.00 Z1431J142 0.25 0.00 0.05 11.0 0.25 147.0 1.0 6
143.00 Z1431J143 1.20 0.95 0.05 32.0 0.25 155.0 206.0 101
144.00 Z1431J144 0.05 -0.20 0.05 8.0 0.25 149.0 8.0 10
145.00 Z1431J145 0.10 -0.15 0.05 21.0 0.25 166.0 1.0 22
146.00 Z1431J146 0.25 0.00 0.05 42.0 0.25 147.0 0.0 0
147.00 Z1431J147 0.25 0.00 0.05 32.0 0.25 147.0 0.0 0
148.00 Z1431J148 0.25 0.00 0.05 33.0 0.25 147.0 0.0 0
149.00 Z1431J149 0.25 0.00 0.05 32.0 0.25 147.0 0.0 0
150.00 Z1431J150 0.59 0.34 0.05 33.0 0.25 152.0 8.0 8
152.50 Z1431J152.5 0.25 0.00 0.10 22.0 0.25 147.0 0.0 0
155.00 Z1431J155 0.15 -0.10 0.15 8.0 0.25 156.0 8.0 8
157.50 Z1431J157.5 0.25 0.00 0.05 22.0 0.25 149.0 0.0 0
160.00 Z1431J160 0.25 0.00 0.05 21.0 0.25 151.0 0.0 0

Put Options: Z

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 Z1431V80 0.05 -0.10 0.05 1.0 0.15 99.0 1.0 18
85.00 Z1431V85 0.15 0.10 0.05 2.0 0.20 128.0 25.0 57
90.00 Z1431V90 0.10 0.00 0.05 38.0 0.15 1.0 68.0 83
95.00 Z1431V95 0.40 0.08 0.30 55.0 0.45 33.0 30.0 80
100.00 Z1431V100 1.00 0.25 0.85 157.0 1.15 58.0 181.0 203
101.00 Z1431V101 1.30 0.05 1.05 178.0 1.35 9.0 35.0 44
102.00 Z1431V102 1.40 0.30 1.25 414.0 1.65 56.0 37.0 23
103.00 Z1431V103 1.85 0.45 1.55 466.0 1.95 67.0 1.0 45
104.00 Z1431V104 2.50 0.68 1.85 554.0 2.30 27.0 9.0 10
105.00 Z1431V105 2.50 -0.15 2.30 429.0 2.75 41.0 14.0 81
106.00 Z1431V106 2.98 0.98 2.65 487.0 3.30 347.0 20.0 24
107.00 Z1431V107 3.49 1.04 3.20 511.0 3.80 267.0 113.0 24
108.00 Z1431V108 4.00 0.70 3.70 537.0 4.40 187.0 12.0 27
109.00 Z1431V109 5.50 0.00 4.30 468.0 5.00 227.0 3.0 22
110.00 Z1431V110 5.70 1.90 5.00 455.0 5.70 36.0 11.0 30
111.00 Z1431V111 10.50 5.70 5.70 426.0 6.40 106.0 2.0 21
112.00 Z1431V112 7.30 2.20 6.40 445.0 7.20 169.0 1.0 11
113.00 Z1431V113 8.10 2.20 7.20 409.0 8.00 224.0 1.0 11
114.00 Z1431V114 8.00 1.20 8.00 416.0 8.90 76.0 10.0 21
115.00 Z1431V115 8.24 0.00 8.90 394.0 9.80 166.0 1.0 11
116.00 Z1431V116 16.12 7.82 9.70 392.0 10.60 11.0 1.0 6
117.00 Z1431V117 15.20 6.10 10.60 392.0 11.60 59.0 1.0 1
118.00 Z1431V118 11.94 -0.33 11.40 272.0 12.50 29.0 1.0 9
119.00 Z1431V119 12.95 2.15 12.10 289.0 14.00 284.0 6.0 25
120.00 Z1431V120 14.66 0.00 13.00 316.0 14.40 29.0 1.0 39
121.00 Z1431V121 13.53 0.00 14.00 55.0 16.60 84.0 1.0 1
122.00 Z1431V122 15.47 2.77 15.00 123.0 16.50 41.0 1.0 8
123.00 Z1431V123 17.00 3.10 15.60 66.0 17.70 40.0 1.0 1
124.00 Z1431V124 17.54 3.64 16.90 39.0 18.40 16.0 1.0 1
125.00 Z1431V125 19.59 0.00 17.90 139.0 19.30 17.0 1.0 14
126.00 Z1431V126 19.92 0.00 18.90 148.0 20.30 29.0 1.0 31
127.00 Z1431V127 14.95 -1.85 19.20 37.0 21.40 24.0 30.0 31
128.00 Z1431V128 18.10 0.00 20.80 60.0 23.10 43.0 0.0 0
129.00 Z1431V129 22.33 2.93 22.00 111.0 24.30 145.0 1.0 3
130.00 Z1431V130 19.66 -0.04 22.50 213.0 25.70 200.0 9.0 9
131.00 Z1431V131 26.70 5.60 23.90 85.0 26.50 150.0 3.0 3
132.00 Z1431V132 17.35 -4.25 24.70 32.0 27.80 36.0 1.0 1
133.00 Z1431V133 23.10 0.00 25.70 32.0 28.80 34.0 0.0 0
134.00 Z1431V134 23.90 0.00 26.90 21.0 29.70 23.0 0.0 0
135.00 Z1431V135 24.70 0.00 27.80 21.0 30.70 23.0 0.0 0
136.00 Z1431V136 27.90 1.50 28.70 89.0 31.70 111.0 3.0 3
137.00 Z1431V137 27.00 0.00 29.40 41.0 32.70 44.0 0.0 0
138.00 Z1431V138 28.00 0.00 30.40 41.0 33.70 44.0 0.0 0
139.00 Z1431V139 29.10 0.00 31.40 41.0 34.70 44.0 0.0 0
140.00 Z1431V140 33.00 2.90 32.60 119.0 35.70 140.0 30.0 20
141.00 Z1431V141 32.82 1.52 33.60 119.0 36.60 120.0 2.0 2
142.00 Z1431V142 32.00 0.00 34.40 41.0 37.70 44.0 0.0 0
143.00 Z1431V143 33.10 0.00 35.40 41.0 38.70 44.0 0.0 0
144.00 Z1431V144 34.00 0.00 36.20 31.0 39.80 34.0 0.0 0
145.00 Z1431V145 35.00 0.00 37.40 41.0 40.70 44.0 0.0 0
146.00 Z1431V146 35.50 0.00 38.40 41.0 41.70 44.0 0.0 0
147.00 Z1431V147 37.10 0.00 39.40 41.0 42.70 44.0 0.0 0
148.00 Z1431V148 38.10 0.00 40.40 41.0 43.70 44.0 0.0 0
149.00 Z1431V149 38.80 0.00 41.00 11.0 44.80 31.0 0.0 0
150.00 Z1431V150 39.80 0.00 42.20 11.0 45.70 11.0 0.0 0
152.50 Z1431V152.5 41.90 0.00 44.70 11.0 48.20 11.0 0.0 0
155.00 Z1431V155 44.40 0.00 46.90 1.0 50.70 23.0 0.0 0
157.50 Z1431V157.5 46.90 0.00 49.50 21.0 53.40 22.0 0.0 0
160.00 Z1431V160 49.40 0.00 52.00 21.0 55.90 22.0 0.0 0