ZILLOW INC CLASS A

(NASDAQ: Z)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
126.26 Down -0.21 -0.17%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
95.000 126.2.Z4GPC095000 NA NA NA NA 30.400 33.2 NA NA
100.000 126.2.Z4GPC100000 NA NA NA NA 25.400 28.1 NA NA
104.000 126.2.Z4GPC104000 28.42 +10.87 +61.94% 1.94 21.400 24.2 3 2
105.000 126.2.Z4GPC105000 25.32 +25.32 NA 1.94 20.400 23.2 10 10
106.000 126.2.Z4GPC106000 NA NA NA NA 19.400 22.2 NA NA
107.000 126.2.Z4GPC107000 NA NA NA NA 18.300 21.2 NA NA
108.000 126.2.Z4GPC108000 NA NA NA NA 17.400 20.1 NA NA
109.000 126.2.Z4GPC109000 NA NA NA NA 16.400 19.2 NA NA
110.000 126.2.Z4GPC110000 18.00 +0.30 +1.69% 1.94 15.400 18.2 10 51
111.000 126.2.Z4GPC111000 NA NA NA NA 14.500 17.1 NA NA
112.000 126.2.Z4GPC112000 14.00 +2.50 +21.74% 1.84 13.400 16.1 5 5
113.000 126.2.Z4GPC113000 NA NA NA NA 12.500 15.1 NA NA
114.000 126.2.Z4GPC114000 12.70 +0.10 +0.79% 1.84 11.500 14.1 1 1
115.000 126.2.Z4GPC115000 NA NA NA NA 10.500 11.8 NA NA
116.000 126.2.Z4GPC116000 9.10 +9.10 NA 1.84 9.500 12.1 1 1
117.000 126.2.Z4GPC117000 NA NA NA NA 8.500 11.2 NA NA
118.000 126.2.Z4GPC118000 10.70 +1.80 +20.22% 1.94 7.500 10.2 2 2
119.000 126.2.Z4GPC119000 6.95 -8.35 -54.58% 1.94 6.600 9.2 12 10
120.000 126.2.Z4GPC120000 7.20 +0.25 +3.60% 1.04 5.600 7.3 2 51
121.000 126.2.Z4GPC121000 7.85 -2.64 -25.17% 0.64 5.100 5.9 1 3
122.000 126.2.Z4GPC122000 4.69 -0.71 -13.15% 0.94 4.300 5.2 21 55
123.000 126.2.Z4GPC123000 5.00 -3.83 -43.37% 0.84 3.400 4.1 2 13
124.000 126.2.Z4GPC124000 3.76 -1.24 -24.80% 1.04 2.850 3.3 4 61
125.000 126.2.Z4GPC125000 2.20 -0.90 -29.03% 1.39 2.100 2.65 72 147
126.000 126.2.Z4GPC126000 2.15 -0.29 -11.89% 1.74 1.500 2 17 106
127.000 126.2.Z4GPC127000 1.15 -0.73 -38.83% 1.45 1.050 1.45 33 165
128.000 126.2.Z4GPC128000 0.86 -0.50 -36.76% 0.95 0.700 0.95 21 155
129.000 126.2.Z4GPC129000 0.78 -0.27 -25.71% 0.65 0.500 0.65 79 120
130.000 126.2.Z4GPC130000 0.42 -0.23 -35.38% 0.4 0.250 0.4 114 488
131.000 126.2.Z4GPC131000 0.20 -0.35 -63.64% 0.3 0.150 0.3 46 98
132.000 126.2.Z4GPC132000 0.23 -0.22 -48.89% 0.25 0.100 0.25 50 175
133.000 126.2.Z4GPC133000 0.16 -0.12 -42.86% 0.2 0.050 0.2 30 217
134.000 126.2.Z4GPC134000 0.11 -0.13 -54.17% 0.15 0.050 0.15 14 137
135.000 126.2.Z4GPC135000 0.05 -0.11 -68.75% 0.1 NA 0.1 27 358
136.000 126.2.Z4GPC136000 0.12 -0.33 -73.33% 0.1 NA 0.1 4 68
137.000 126.2.Z4GPC137000 0.05 -0.02 -28.57% 0.1 NA 0.1 10 113
138.000 126.2.Z4GPC138000 0.05 -0.06 -54.55% 0.1 0.050 0.1 7 98
139.000 126.2.Z4GPC139000 0.10 -0.20 -66.67% 0.1 NA 0.1 6 43
140.000 126.2.Z4GPC140000 0.05 unch unch 0.05 NA 0.05 1 387
141.000 126.2.Z4GPC141000 0.05 -0.01 -16.67% 0.05 NA 0.05 10 42
142.000 126.2.Z4GPC142000 0.12 -0.38 -76.00% 0.1 NA 0.1 21 31
143.000 126.2.Z4GPC143000 NA NA NA NA NA 0.1 NA NA
144.000 126.2.Z4GPC144000 0.10 -0.20 -66.67% 0.05 NA 0.05 11 25
145.000 126.2.Z4GPC145000 0.03 -0.02 -40.00% 0.05 NA 0.05 25 244
150.000 126.2.Z4GPC150000 0.03 -0.03 -50.00% 0.1 NA 0.1 21 94
155.000 126.2.Z4GPC155000 0.10 -0.12 -54.55% 0.1 NA 0.1 6 13
160.000 126.2.Z4GPC160000 0.38 +0.38 NA 0.1 NA 0.1 12 10
165.000 126.2.Z4GPC165000 0.07 +0.07 NA 0.1 NA 0.1 10 13
170.000 126.2.Z4GPC170000 0.25 +0.25 NA 0.1 NA 0.1 7 7
JULY 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
95.000 126.2.Z4SPC095000 0.06 -0.01 -14.29% 0.1 NA 0.1 20 150
100.000 126.2.Z4SPC100000 0.05 -0.04 -44.44% 0.1 NA 0.1 10 239
104.000 126.2.Z4SPC104000 0.10 unch unch 0.1 NA 0.1 5 36
105.000 126.2.Z4SPC105000 0.05 unch unch 0.05 NA 0.05 10 122
106.000 126.2.Z4SPC106000 0.30 +0.10 +50.00% 0.1 NA 0.1 60 86
107.000 126.2.Z4SPC107000 0.05 -0.20 -80.00% 0.1 NA 0.1 38 52
108.000 126.2.Z4SPC108000 0.05 -0.15 -75.00% 0.1 NA 0.1 35 65
109.000 126.2.Z4SPC109000 0.05 -0.05 -50.00% 0.1 NA 0.1 1 162
110.000 126.2.Z4SPC110000 0.07 -0.03 -30.00% 0.1 NA 0.1 1 227
111.000 126.2.Z4SPC111000 0.19 -0.36 -65.45% 0.1 NA 0.1 9 54
112.000 126.2.Z4SPC112000 0.10 -0.06 -37.50% 0.1 NA 0.1 69 223
113.000 126.2.Z4SPC113000 0.04 -0.11 -73.33% 0.1 NA 0.1 10 139
114.000 126.2.Z4SPC114000 0.12 -0.26 -68.42% 0.1 NA 0.1 2 225
115.000 126.2.Z4SPC115000 0.05 -0.30 -85.71% 0.05 NA 0.05 4 235
116.000 126.2.Z4SPC116000 0.11 -0.15 -57.69% 0.15 NA 0.15 10 128
117.000 126.2.Z4SPC117000 0.18 -0.22 -55.00% 0.15 0.050 0.15 32 156
118.000 126.2.Z4SPC118000 0.14 -0.10 -41.67% 0.2 0.050 0.2 17 172
119.000 126.2.Z4SPC119000 0.20 -0.18 -47.37% 0.2 0.050 0.2 39 121
120.000 126.2.Z4SPC120000 0.15 -0.20 -57.14% 0.25 0.100 0.25 61 457
121.000 126.2.Z4SPC121000 0.28 -0.35 -55.56% 0.3 0.150 0.3 237 132
122.000 126.2.Z4SPC122000 0.36 -0.37 -50.68% 0.4 0.250 0.4 26 138
123.000 126.2.Z4SPC123000 0.45 -0.54 -54.55% 0.6 0.400 0.6 14 282
124.000 126.2.Z4SPC124000 0.71 -0.44 -38.26% 0.85 0.700 0.85 97 149
125.000 126.2.Z4SPC125000 1.05 -0.45 -30.00% 1.2 0.900 1.2 29 659
126.000 126.2.Z4SPC126000 1.70 -0.40 -19.05% 1.6 1.250 1.6 11 91
127.000 126.2.Z4SPC127000 2.01 -0.34 -14.47% 1.26 1.750 2 86 570
128.000 126.2.Z4SPC128000 2.68 -0.17 -5.96% 1.06 2.350 2.8 21 142
129.000 126.2.Z4SPC129000 4.23 -1.02 -19.43% 0.96 3.000 3.7 29 47
130.000 126.2.Z4SPC130000 4.57 +0.17 +3.86% 0.86 3.800 4.6 21 790
131.000 126.2.Z4SPC131000 6.00 +0.19 +3.27% 0.56 4.600 5.3 3 43
132.000 126.2.Z4SPC132000 5.96 -0.44 -6.88% 0.56 5.400 6.3 17 528
133.000 126.2.Z4SPC133000 7.29 -2.26 -23.66% 0.96 6.500 7.7 1 29
134.000 126.2.Z4SPC134000 NA NA NA NA 6.000 8.7 NA NA
135.000 126.2.Z4SPC135000 8.70 -0.67 -7.15% 0.46 8.300 9.2 12 152
136.000 126.2.Z4SPC136000 9.80 +9.80 NA 0.96 7.900 10.7 2 2
137.000 126.2.Z4SPC137000 11.20 +0.50 +4.67% 0.96 8.900 11.7 30 93
138.000 126.2.Z4SPC138000 NA NA NA NA 9.900 12.7 NA NA
139.000 126.2.Z4SPC139000 NA NA NA NA 11.000 13.7 NA NA
140.000 126.2.Z4SPC140000 13.59 -2.81 -17.13% 0.46 13.300 14.2 1 119
141.000 126.2.Z4SPC141000 NA NA NA NA 12.800 15.7 NA NA
142.000 126.2.Z4SPC142000 NA NA NA NA 13.900 16.7 NA NA
143.000 126.2.Z4SPC143000 NA NA NA NA 14.800 17.7 NA NA
144.000 126.2.Z4SPC144000 NA NA NA NA 15.900 19 NA NA
145.000 126.2.Z4SPC145000 19.00 +5.65 +42.32% 0.96 16.900 19.7 1 1
150.000 126.2.Z4SPC150000 24.90 +3.60 +16.90% 1.06 21.900 24.8 10 6
155.000 126.2.Z4SPC155000 NA NA NA NA 26.900 29.8 NA NA
160.000 126.2.Z4SPC160000 NA NA NA NA 31.900 34.8 NA NA
165.000 126.2.Z4SPC165000 34.90 +34.90 NA 1.26 36.800 40 12 9
170.000 126.2.Z4SPC170000 NA NA NA NA 42.000 44.8 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 1:43 PM ET