ZILLOW INC CLASS A

(NASDAQ: Z)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
142.90 Down -0.63 -0.44%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
90.000 126.2.Z4H1C090000 NA NA NA NA 50.700 53.9 NA NA
95.000 126.2.Z4H1C095000 NA NA NA NA 45.900 49.8 NA NA
100.000 126.2.Z4H1C100000 56.80 +31.80 +127.20% 1.30 40.900 44.2 1 2
103.000 126.2.Z4H1C103000 52.10 +24.20 +86.74% 1.40 37.800 41.3 5 1
104.000 126.2.Z4H1C104000 NA NA NA NA 36.900 40.3 NA NA
105.000 126.2.Z4H1C105000 NA NA NA NA 35.700 39 NA NA
106.000 126.2.Z4H1C106000 NA NA NA NA 34.900 37.7 NA NA
107.000 126.2.Z4H1C107000 43.50 +43.50 NA 1.00 33.900 36.9 1 1
108.000 126.2.Z4H1C108000 NA NA NA NA 32.700 36.1 NA NA
109.000 126.2.Z4H1C109000 NA NA NA NA 31.700 34.9 NA NA
110.000 126.2.Z4H1C110000 41.05 +22.75 +124.32% 1.00 30.900 33.9 3 3
111.000 126.2.Z4H1C111000 NA NA NA NA 29.900 32.9 NA NA
112.000 126.2.Z4H1C112000 NA NA NA NA 28.700 31.7 NA NA
113.000 126.2.Z4H1C113000 NA NA NA NA 27.900 31.5 NA NA
114.000 126.2.Z4H1C114000 NA NA NA NA 26.900 30 NA NA
115.000 126.2.Z4H1C115000 37.75 +24.55 +185.98% 0.90 25.700 28.8 20 10
116.000 126.2.Z4H1C116000 38.90 +38.90 NA 1.60 24.900 28.5 2 1
117.000 126.2.Z4H1C117000 NA NA NA NA 23.800 27.1 NA NA
118.000 126.2.Z4H1C118000 32.70 -4.00 -10.90% 0.80 22.900 25.7 1 1
119.000 126.2.Z4H1C119000 9.25 +9.25 NA 0.80 21.900 24.7 2 1
120.000 126.2.Z4H1C120000 32.95 +7.85 +31.27% 1.10 20.700 24 10 14
121.000 126.2.Z4H1C121000 29.70 +29.70 NA 0.60 19.900 22.5 10 10
122.000 126.2.Z4H1C122000 28.70 +22.29 +347.74% 0.60 18.700 21.5 1 1
123.000 126.2.Z4H1C123000 10.50 -1.57 -13.01% 0.80 17.700 20.7 3 3
124.000 126.2.Z4H1C124000 22.90 +14.10 +160.23% 0.80 16.700 19.7 20 15
125.000 126.2.Z4H1C125000 28.04 -7.96 -22.11% 0.70 15.700 18.6 11 12
126.000 126.2.Z4H1C126000 15.63 -15.07 -49.09% 0.30 14.500 17.2 24 38
127.000 126.2.Z4H1C127000 14.07 -3.23 -18.67% 0.70 13.800 16.6 10 23
128.000 126.2.Z4H1C128000 25.80 -7.20 -21.82% 0.60 12.700 15.5 1 32
129.000 126.2.Z4H1C129000 25.50 +5.50 +27.50% 0.60 11.700 14.5 1 12
130.000 126.2.Z4H1C130000 12.95 -9.05 -41.14% 0.60 12.500 13.5 54 172
131.000 126.2.Z4H1C131000 25.70 +1.88 +7.89% 0.50 9.900 12.4 20 29
132.000 126.2.Z4H1C132000 16.80 -5.29 -23.95% 0.60 8.700 11.5 1 25
133.000 126.2.Z4H1C133000 8.25 -6.75 -45.00% 0.60 7.700 10.5 10 36
134.000 126.2.Z4H1C134000 20.23 +20.23 NA 0.60 6.600 9.5 5 5
135.000 126.2.Z4H1C135000 7.90 -9.69 -55.09% 0.60 7.400 8.5 33 116
136.000 126.2.Z4H1C136000 12.95 -5.47 -29.70% 0.60 4.600 7.5 2 1
137.000 126.2.Z4H1C137000 NA NA NA NA 3.900 6.5 NA NA
138.000 126.2.Z4H1C138000 4.90 -11.53 -70.18% 0.50 4.400 5.4 1 2
139.000 126.2.Z4H1C139000 3.40 +3.40 NA 0.50 3.500 4.4 84 NA
140.000 126.2.Z4H1C140000 2.75 -1.25 -31.25% 0.40 2.600 3.3 197 165
141.000 126.2.Z4H1C141000 1.35 -12.45 -90.22% 0.45 1.450 2.35 137 46
142.000 126.2.Z4H1C142000 1.09 -15.41 -93.39% 0.50 0.700 1.4 85 3
143.000 126.2.Z4H1C143000 0.15 -2.05 -93.18% 0.3 0.100 0.3 85 26
144.000 126.2.Z4H1C144000 0.05 -1.55 -96.88% 0.2 NA 0.2 103 248
145.000 126.2.Z4H1C145000 0.05 -1.25 -96.15% 0.1 NA 0.1 559 429
146.000 126.2.Z4H1C146000 0.05 -0.90 -94.74% 0.05 NA 0.05 174 213
150.000 126.2.Z4H1C150000 0.05 -0.40 -88.89% 0.05 NA 0.05 1,057 1,463
155.000 126.2.Z4H1C155000 0.05 -0.35 -87.50% 0.05 NA 0.05 36 792
160.000 126.2.Z4H1C160000 0.05 +0.03 +150.00% 0.05 NA 0.05 41 977
165.000 126.2.Z4H1C165000 0.01 unch unch 0.05 NA 0.05 40 1,333
170.000 126.2.Z4H1C170000 0.05 -0.02 -28.57% 0.05 NA 0.05 90 888
175.000 126.2.Z4H1C175000 0.05 +0.02 +66.67% 0.05 NA 0.05 51 1,727
180.000 126.2.Z4H1C180000 0.03 -0.02 -40.00% 0.05 NA 0.05 5 594
AUGUST 1, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
90.000 126.2.Z4T1C090000 NA NA NA NA NA 0.1 NA NA
95.000 126.2.Z4T1C095000 0.15 -0.08 -34.78% 0.05 NA 0.05 192 192
100.000 126.2.Z4T1C100000 0.05 unch unch 0.05 NA 0.05 1 153
103.000 126.2.Z4T1C103000 0.15 +0.15 NA 0.25 NA 0.25 13 13
104.000 126.2.Z4T1C104000 NA NA NA NA NA 0.4 NA NA
105.000 126.2.Z4T1C105000 0.29 +0.05 +20.83% 0.05 NA 0.05 2 42
106.000 126.2.Z4T1C106000 0.05 unch unch 0.15 NA 0.15 1 68
107.000 126.2.Z4T1C107000 0.05 unch unch 0.05 NA 0.05 4 87
108.000 126.2.Z4T1C108000 0.05 unch unch 0.35 NA 0.35 2 55
109.000 126.2.Z4T1C109000 0.40 -0.07 -14.89% 0.15 NA 0.15 15 51
110.000 126.2.Z4T1C110000 0.05 unch unch 0.05 NA 0.05 2 270
111.000 126.2.Z4T1C111000 0.56 -0.29 -34.12% 0.25 NA 0.25 3 44
112.000 126.2.Z4T1C112000 0.05 unch unch 0.25 NA 0.25 1 65
113.000 126.2.Z4T1C113000 0.05 -0.07 -58.33% 0.4 NA 0.4 1 56
114.000 126.2.Z4T1C114000 0.20 -0.53 -72.60% 0.2 NA 0.2 1 39
115.000 126.2.Z4T1C115000 0.07 -0.08 -53.33% 0.05 NA 0.05 8 130
116.000 126.2.Z4T1C116000 0.05 -0.20 -80.00% 0.05 NA 0.05 1 77
117.000 126.2.Z4T1C117000 0.05 -0.23 -82.14% 0.05 NA 0.05 11 36
118.000 126.2.Z4T1C118000 0.35 -1.60 -82.05% 0.25 NA 0.25 2 33
119.000 126.2.Z4T1C119000 0.08 -0.27 -77.14% 0.25 NA 0.25 1 72
120.000 126.2.Z4T1C120000 0.05 -0.04 -44.44% 0.05 NA 0.05 1 282
121.000 126.2.Z4T1C121000 0.25 -2.24 -89.96% 0.25 NA 0.25 7 37
122.000 126.2.Z4T1C122000 0.12 +0.07 +140.00% 0.15 NA 0.15 2 87
123.000 126.2.Z4T1C123000 0.11 +0.02 +22.22% 0.1 NA 0.1 2 66
124.000 126.2.Z4T1C124000 0.05 -0.01 -16.67% 0.05 NA 0.05 1 106
125.000 126.2.Z4T1C125000 0.13 +0.03 +30.00% 0.1 NA 0.1 50 181
126.000 126.2.Z4T1C126000 0.06 -0.19 -76.00% 0.05 NA 0.05 22 50
127.000 126.2.Z4T1C127000 0.06 -0.14 -70.00% 0.1 NA 0.1 1 35
128.000 126.2.Z4T1C128000 0.11 +0.06 +120.00% 0.25 NA 0.25 24 133
129.000 126.2.Z4T1C129000 0.05 -0.95 -95.00% 0.1 NA 0.1 35 49
130.000 126.2.Z4T1C130000 0.05 -0.01 -16.67% 0.05 NA 0.05 1 214
131.000 126.2.Z4T1C131000 0.11 -0.04 -26.67% 0.05 NA 0.05 39 96
132.000 126.2.Z4T1C132000 0.08 +0.03 +60.00% 0.1 NA 0.1 10 108
133.000 126.2.Z4T1C133000 0.09 -0.01 -10.00% 0.1 NA 0.1 4 103
134.000 126.2.Z4T1C134000 0.05 -0.10 -66.67% 0.1 NA 0.1 6 189
135.000 126.2.Z4T1C135000 0.05 -0.13 -72.22% 0.05 NA 0.05 166 467
136.000 126.2.Z4T1C136000 2.65 +2.65 NA 0.15 NA 0.15 13 13
137.000 126.2.Z4T1C137000 0.10 -0.30 -75.00% 0.05 NA 0.05 95 126
138.000 126.2.Z4T1C138000 0.09 -0.39 -81.25% 0.05 NA 0.05 519 141
139.000 126.2.Z4T1C139000 0.05 -0.65 -92.86% 0.05 NA 0.05 203 186
140.000 126.2.Z4T1C140000 0.10 -0.80 -88.89% 0.05 NA 0.05 364 588
141.000 126.2.Z4T1C141000 0.03 -1.12 -97.39% 0.05 NA 0.05 134 123
142.000 126.2.Z4T1C142000 0.20 -1.65 -89.19% 0.2 0.050 0.2 234 232
143.000 126.2.Z4T1C143000 0.43 -1.71 -79.91% 0.45 0.050 0.55 117 128
144.000 126.2.Z4T1C144000 1.50 -1.50 -50.00% 0.45 0.850 1.55 344 189
145.000 126.2.Z4T1C145000 2.00 -1.10 -35.48% -0.10 1.850 2 433 1,172
146.000 126.2.Z4T1C146000 2.80 -1.00 -26.32% 0.40 2.800 3.5 243 457
150.000 126.2.Z4T1C150000 7.50 +0.50 +7.14% 0.30 6.800 7.4 498 1,003
155.000 126.2.Z4T1C155000 12.20 +0.72 +6.27% 0.40 11.800 12.5 205 592
160.000 126.2.Z4T1C160000 17.24 +0.74 +4.48% 0.50 16.600 17.6 57 382
165.000 126.2.Z4T1C165000 24.00 +2.80 +13.21% 2.00 21.600 24.1 7 85
170.000 126.2.Z4T1C170000 15.50 +6.00 +63.16% 2.00 26.600 29.1 40 12
175.000 126.2.Z4T1C175000 35.00 +19.91 +131.94% 2.20 31.600 34.3 1 19
180.000 126.2.Z4T1C180000 37.58 +17.39 +86.13% 2.10 36.100 39.2 2 2
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 8:25 PM ET