ZILLOW INC CLASS A

(NASDAQ: Z)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
130.97 Down -1.05 -0.80%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 26, 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.Z4IQC095000 NA NA NA NA 33.600 36.6 NA NA
100.000 126.2.Z4IQC100000 NA NA NA NA 28.800 31.6 NA NA
105.000 126.2.Z4IQC105000 NA NA NA NA 23.600 26.3 NA NA
110.000 126.2.Z4IQC110000 NA NA NA NA 18.700 21.5 NA NA
115.000 126.2.Z4IQC115000 NA NA NA NA 13.100 16 NA NA
118.000 126.2.Z4IQC118000 NA NA NA NA 11.000 13.9 NA NA
119.000 126.2.Z4IQC119000 NA NA NA NA 11.000 12.8 NA NA
120.000 126.2.Z4IQC120000 11.00 -1.20 -9.84% 0.63 10.900 11.6 104 11
121.000 126.2.Z4IQC121000 NA NA NA NA 10.000 10.7 NA NA
122.000 126.2.Z4IQC122000 7.40 +7.40 NA 0.83 9.100 9.8 1 NA
123.000 126.2.Z4IQC123000 15.12 +15.12 NA 0.83 8.300 8.8 1 1
124.000 126.2.Z4IQC124000 7.12 +7.12 NA 1.03 7.500 8 35 NA
125.000 126.2.Z4IQC125000 5.20 +1.30 +33.33% 1.13 6.700 7.1 23 51
126.000 126.2.Z4IQC126000 4.50 -4.40 -49.44% 1.43 5.900 6.4 40 22
127.000 126.2.Z4IQC127000 4.90 -1.60 -24.62% 1.63 5.200 5.6 82 21
128.000 126.2.Z4IQC128000 4.35 -2.42 -35.75% 1.93 4.600 4.9 22 73
129.000 126.2.Z4IQC129000 2.90 -3.10 -51.67% 2.43 3.900 4.4 9 22
130.000 126.2.Z4IQC130000 3.20 -3.30 -50.77% 2.83 3.400 3.8 97 94
131.000 126.2.Z4IQC131000 2.81 -1.99 -41.46% 3.2 2.900 3.2 120 22
132.000 126.2.Z4IQC132000 2.30 -1.13 -32.94% 2.7 2.450 2.7 23 40
133.000 126.2.Z4IQC133000 2.20 -0.80 -26.67% 2.25 2.050 2.25 4 29
134.000 126.2.Z4IQC134000 1.15 -1.53 -57.09% 1.95 1.750 1.95 12 29
135.000 126.2.Z4IQC135000 1.39 -0.81 -36.82% 1.55 1.400 1.55 74 392
136.000 126.2.Z4IQC136000 1.22 -0.93 -43.26% 1.3 1.100 1.3 10 71
137.000 126.2.Z4IQC137000 1.00 -0.45 -31.03% 1.05 0.900 1.05 48 109
138.000 126.2.Z4IQC138000 0.68 -0.92 -57.50% 0.85 0.700 0.85 3 140
139.000 126.2.Z4IQC139000 0.59 -0.40 -40.40% 0.7 0.550 0.7 6 61
140.000 126.2.Z4IQC140000 0.45 -0.65 -59.09% 0.55 0.400 0.55 63 124
141.000 126.2.Z4IQC141000 0.40 -0.95 -70.37% 0.45 0.300 0.45 16 22
142.000 126.2.Z4IQC142000 0.30 -0.40 -57.14% 0.35 0.250 0.35 11 42
143.000 126.2.Z4IQC143000 0.44 -0.54 -55.10% 0.3 0.150 0.3 5 60
144.000 126.2.Z4IQC144000 1.15 +0.95 +475.00% 0.25 0.100 0.25 14 27
145.000 126.2.Z4IQC145000 0.13 -0.35 -72.92% 0.25 0.050 0.25 40 224
146.000 126.2.Z4IQC146000 0.57 +0.12 +26.67% 0.2 0.050 0.2 5 28
147.000 126.2.Z4IQC147000 0.23 -0.52 -69.33% 0.15 NA 0.15 20 34
148.000 126.2.Z4IQC148000 0.05 -2.56 -98.08% 0.1 NA 0.1 3 11
149.000 126.2.Z4IQC149000 1.35 -5.35 -79.85% 0.1 NA 0.1 16 24
150.000 126.2.Z4IQC150000 0.10 -0.10 -50.00% 0.1 NA 0.1 5 74
152.500 126.2.Z4IQC152500 0.90 -0.51 -36.17% 0.1 NA 0.1 6 11
155.000 126.2.Z4IQC155000 0.07 -0.03 -30.00% 0.1 NA 0.1 20 44
160.000 126.2.Z4IQC160000 0.05 -0.29 -85.29% 0.1 NA 0.1 1 67
165.000 126.2.Z4IQC165000 0.71 -0.09 -11.25% 0.1 NA 0.1 1 11
170.000 126.2.Z4IQC170000 0.45 +0.45 NA 0.1 NA 0.1 10 10
175.000 126.2.Z4IQC175000 NA NA NA NA NA 0.1 NA NA
180.000 126.2.Z4IQC180000 NA NA NA NA NA 0.1 NA NA
185.000 126.2.Z4IQC185000 NA NA NA NA NA 0.1 NA NA
190.000 126.2.Z4IQC190000 NA NA NA NA NA 0.1 NA NA
195.000 126.2.Z4IQC195000 NA NA NA NA NA 0.1 NA NA
200.000 126.2.Z4IQC200000 NA NA NA NA NA 0.1 NA NA
SEPTEMBER 26, 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.Z4UQC095000 NA NA NA NA NA 0.1 NA NA
100.000 126.2.Z4UQC100000 0.15 -0.05 -25.00% 0.1 NA 0.1 8 40
105.000 126.2.Z4UQC105000 0.06 -0.02 -25.00% 0.05 NA 0.05 20 172
110.000 126.2.Z4UQC110000 0.10 -0.05 -33.33% 0.1 NA 0.1 70 24
115.000 126.2.Z4UQC115000 0.20 unch unch 0.2 0.100 0.2 46 82
118.000 126.2.Z4UQC118000 0.30 +0.05 +20.00% 0.4 0.250 0.4 15 120
119.000 126.2.Z4UQC119000 0.40 -0.05 -11.11% 0.45 0.300 0.45 25 5
120.000 126.2.Z4UQC120000 0.40 -0.15 -27.27% 0.5 0.350 0.5 154 79
121.000 126.2.Z4UQC121000 0.62 +0.62 NA 0.65 0.450 0.65 102 NA
122.000 126.2.Z4UQC122000 0.76 +0.76 NA 0.75 0.600 0.75 20 NA
123.000 126.2.Z4UQC123000 0.83 -0.17 -17.00% 0.9 0.700 0.9 36 87
124.000 126.2.Z4UQC124000 1.05 unch unch 1.1 0.900 1.1 24 144
125.000 126.2.Z4UQC125000 1.30 +0.15 +13.04% 1.3 1.100 1.3 81 111
126.000 126.2.Z4UQC126000 1.37 +0.31 +29.25% 1.55 1.300 1.55 63 76
127.000 126.2.Z4UQC127000 1.75 +0.05 +2.94% 1.85 1.550 1.85 9 75
128.000 126.2.Z4UQC128000 2.01 +0.16 +8.65% 2.15 1.900 2.15 24 135
129.000 126.2.Z4UQC129000 4.00 +2.45 +158.06% 2.6 2.250 2.6 24 43
130.000 126.2.Z4UQC130000 2.75 +0.25 +10.00% 2.95 2.700 2.95 93 76
131.000 126.2.Z4UQC131000 4.80 +2.42 +101.68% 3.47 3.100 3.5 10 51
132.000 126.2.Z4UQC132000 4.13 +0.53 +14.72% 2.97 3.700 4 26 74
133.000 126.2.Z4UQC133000 6.70 +2.50 +59.52% 2.57 4.200 4.6 3 64
134.000 126.2.Z4UQC134000 4.90 -0.90 -15.52% 2.17 4.800 5.2 17 20
135.000 126.2.Z4UQC135000 6.30 +2.10 +50.00% 1.97 5.500 6 34 49
136.000 126.2.Z4UQC136000 6.80 +0.25 +3.82% 1.77 6.200 6.8 4 46
137.000 126.2.Z4UQC137000 5.99 -0.36 -5.67% 1.57 6.900 7.6 1 21
138.000 126.2.Z4UQC138000 6.04 -4.81 -44.33% 1.37 7.700 8.4 4 38
139.000 126.2.Z4UQC139000 9.00 -1.95 -17.81% 1.17 8.600 9.2 1 24
140.000 126.2.Z4UQC140000 9.54 +1.64 +20.76% 0.97 9.500 10 10 49
141.000 126.2.Z4UQC141000 8.64 -0.41 -4.53% 0.87 10.300 10.9 3 11
142.000 126.2.Z4UQC142000 9.70 -3.61 -27.12% 2.77 11.000 13.8 1 22
143.000 126.2.Z4UQC143000 NA NA NA NA 11.900 14.7 NA NA
144.000 126.2.Z4UQC144000 14.30 +4.29 +42.86% 1.97 13.000 15 2 12
145.000 126.2.Z4UQC145000 13.45 +0.95 +7.60% 1.77 13.900 15.8 5 5
146.000 126.2.Z4UQC146000 15.30 +1.52 +11.03% 2.47 15.000 17.5 51 53
147.000 126.2.Z4UQC147000 15.11 +15.11 NA 2.57 15.800 18.6 5 5
148.000 126.2.Z4UQC148000 16.10 +16.10 NA 1.67 16.800 18.7 2 2
149.000 126.2.Z4UQC149000 11.50 +11.50 NA 1.37 17.500 19.4 1 1
150.000 126.2.Z4UQC150000 NA NA NA NA 18.700 21.5 NA NA
152.500 126.2.Z4UQC152500 11.90 -0.20 -1.65% 2.47 21.300 24 10 13
155.000 126.2.Z4UQC155000 13.80 +13.80 NA 2.47 23.800 26.5 2 2
160.000 126.2.Z4UQC160000 18.60 -6.80 -26.77% 2.47 28.200 31.5 3 2
165.000 126.2.Z4UQC165000 NA NA NA NA 33.200 36.5 NA NA
170.000 126.2.Z4UQC170000 NA NA NA NA 38.200 41.5 NA NA
175.000 126.2.Z4UQC175000 NA NA NA NA 43.300 46.5 NA NA
180.000 126.2.Z4UQC180000 NA NA NA NA 48.300 51.5 NA NA
185.000 126.2.Z4UQC185000 NA NA NA NA 53.500 56.3 NA NA
190.000 126.2.Z4UQC190000 NA NA NA NA 58.100 61.4 NA NA
195.000 126.2.Z4UQC195000 NA NA NA NA 63.300 66.3 NA NA
200.000 126.2.Z4UQC200000 NA NA NA NA 68.300 71.4 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 10:28 PM ET