ZILLOW INC CLASS A

(NASDAQ: Z)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
149.87 Down -10.45 -6.52%
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 58.600 61.6 NA NA
95.000 126.2.Z4H1C095000 NA NA NA NA 53.600 56.5 NA NA
100.000 126.2.Z4H1C100000 56.80 +31.80 +127.20% 1.63 48.900 51.5 1 2
103.000 126.2.Z4H1C103000 52.10 +24.20 +86.74% 1.63 45.800 48.5 5 1
104.000 126.2.Z4H1C104000 NA NA NA NA 44.900 47.5 NA NA
105.000 126.2.Z4H1C105000 NA NA NA NA 43.900 46.6 NA NA
106.000 126.2.Z4H1C106000 NA NA NA NA 42.900 45.5 NA NA
107.000 126.2.Z4H1C107000 43.50 +43.50 NA 1.63 41.800 44.5 1 1
108.000 126.2.Z4H1C108000 NA NA NA NA 40.900 43.5 NA NA
109.000 126.2.Z4H1C109000 NA NA NA NA 39.900 42.6 NA NA
110.000 126.2.Z4H1C110000 41.05 +22.75 +124.32% 1.63 38.900 41.5 3 3
111.000 126.2.Z4H1C111000 NA NA NA NA 37.900 40.5 NA NA
112.000 126.2.Z4H1C112000 NA NA NA NA 36.900 39.5 NA NA
113.000 126.2.Z4H1C113000 NA NA NA NA 35.900 38.5 NA NA
114.000 126.2.Z4H1C114000 NA NA NA NA 34.900 37.7 NA NA
115.000 126.2.Z4H1C115000 37.75 +24.55 +185.98% 1.53 33.900 36.4 20 19
116.000 126.2.Z4H1C116000 38.90 +38.90 NA 1.73 32.900 35.6 2 1
117.000 126.2.Z4H1C117000 NA NA NA NA 31.900 34.6 NA NA
118.000 126.2.Z4H1C118000 32.70 -4.00 -10.90% 1.73 31.000 33.6 1 2
119.000 126.2.Z4H1C119000 9.25 +9.25 NA 1.73 29.900 32.6 2 1
120.000 126.2.Z4H1C120000 32.95 +7.85 +31.27% 1.73 29.000 31.6 10 14
121.000 126.2.Z4H1C121000 29.70 +29.70 NA 1.63 28.000 30.5 10 10
122.000 126.2.Z4H1C122000 28.70 +22.29 +347.74% 1.73 27.000 29.6 1 1
123.000 126.2.Z4H1C123000 10.50 -1.57 -13.01% 1.73 25.800 28.6 3 3
124.000 126.2.Z4H1C124000 22.90 +14.10 +160.23% 1.73 25.000 27.6 20 15
125.000 126.2.Z4H1C125000 28.04 -7.96 -22.11% 1.73 23.900 26.6 11 12
126.000 126.2.Z4H1C126000 30.70 +1.73 +5.97% 1.63 22.700 25.5 30 38
127.000 126.2.Z4H1C127000 17.30 -3.05 -14.99% 1.73 21.900 24.6 1 23
128.000 126.2.Z4H1C128000 25.80 -7.20 -21.82% 1.73 21.000 23.6 1 32
129.000 126.2.Z4H1C129000 25.50 +5.50 +27.50% 1.73 20.000 22.6 1 14
130.000 126.2.Z4H1C130000 22.00 -10.35 -31.99% 1.63 19.000 21.5 13 173
131.000 126.2.Z4H1C131000 25.70 +1.88 +7.89% 1.73 18.000 20.6 20 29
132.000 126.2.Z4H1C132000 22.09 +5.69 +34.70% 1.83 17.000 19.7 1 26
133.000 126.2.Z4H1C133000 15.00 +0.25 +1.69% 1.83 16.100 18.7 2 36
134.000 126.2.Z4H1C134000 20.23 +20.23 NA 1.83 15.100 17.7 5 5
135.000 126.2.Z4H1C135000 17.59 -7.91 -31.02% 1.93 14.100 16.8 31 116
136.000 126.2.Z4H1C136000 18.42 +18.42 NA 2.03 13.100 15.9 1 1
137.000 126.2.Z4H1C137000 NA NA NA NA 12.300 14.9 NA NA
138.000 126.2.Z4H1C138000 16.43 +16.43 NA 2.13 11.300 14 4 2
139.000 126.2.Z4H1C139000 NA NA NA NA 10.500 13.2 NA NA
140.000 126.2.Z4H1C140000 10.80 -11.56 -51.70% 2.43 9.700 12.3 96 115
141.000 126.2.Z4H1C141000 13.80 -6.40 -31.68% 2.53 8.900 11.4 20 46
142.000 126.2.Z4H1C142000 16.50 -0.60 -3.51% 2.83 8.000 10.7 1 3
143.000 126.2.Z4H1C143000 17.30 +1.72 +11.04% 2.83 7.300 9.7 1 16
144.000 126.2.Z4H1C144000 8.20 +0.55 +7.19% 3.13 6.500 9 4 4
145.000 126.2.Z4H1C145000 6.65 -10.93 -62.17% 2.63 5.800 7.5 66 233
146.000 126.2.Z4H1C146000 6.00 -3.69 -38.08% 2.93 5.500 6.8 127 101
150.000 126.2.Z4H1C150000 3.68 -7.92 -68.28% 3.7 3.300 3.7 272 410
155.000 126.2.Z4H1C155000 1.85 -5.85 -75.97% 1.85 1.650 1.85 1,233 876
160.000 126.2.Z4H1C160000 0.65 -3.45 -84.15% 0.85 0.600 0.85 1,887 1,198
165.000 126.2.Z4H1C165000 0.35 -2.06 -85.48% 0.35 0.150 0.35 1,461 1,363
170.000 126.2.Z4H1C170000 0.12 -1.16 -90.63% 0.15 0.100 0.15 1,187 970
175.000 126.2.Z4H1C175000 0.04 -0.56 -93.33% 0.1 0.050 0.1 513 1,760
180.000 126.2.Z4H1C180000 0.05 -0.23 -82.14% 0.1 NA 0.1 234 594
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 0.1 NA 0.1 13 13
104.000 126.2.Z4T1C104000 NA NA NA NA NA 0.1 NA NA
105.000 126.2.Z4T1C105000 0.29 +0.05 +20.83% 0.1 NA 0.1 2 42
106.000 126.2.Z4T1C106000 0.05 unch unch 0.1 NA 0.1 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 0.05 NA 0.05 2 55
109.000 126.2.Z4T1C109000 0.40 -0.07 -14.89% 0.1 NA 0.1 15 51
110.000 126.2.Z4T1C110000 0.10 -0.31 -75.61% 0.05 NA 0.05 230 271
111.000 126.2.Z4T1C111000 0.56 -0.29 -34.12% 0.1 NA 0.1 3 44
112.000 126.2.Z4T1C112000 0.05 -0.10 -66.67% 0.1 NA 0.1 1 66
113.000 126.2.Z4T1C113000 0.12 -0.38 -76.00% 0.1 NA 0.1 6 57
114.000 126.2.Z4T1C114000 0.20 -0.53 -72.60% 0.1 NA 0.1 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% 0.1 NA 0.1 1 77
117.000 126.2.Z4T1C117000 0.05 -0.23 -82.14% 0.1 NA 0.1 11 36
118.000 126.2.Z4T1C118000 0.35 -1.60 -82.05% 0.1 NA 0.1 2 33
119.000 126.2.Z4T1C119000 0.08 -0.27 -77.14% 0.1 NA 0.1 1 72
120.000 126.2.Z4T1C120000 0.09 +0.03 +50.00% 0.05 NA 0.05 25 282
121.000 126.2.Z4T1C121000 0.25 -2.24 -89.96% 0.1 NA 0.1 7 37
122.000 126.2.Z4T1C122000 0.05 unch unch 0.1 NA 0.1 10 87
123.000 126.2.Z4T1C123000 0.09 -0.06 -40.00% 0.1 NA 0.1 24 66
124.000 126.2.Z4T1C124000 0.14 +0.04 +40.00% 0.1 NA 0.1 3 106
125.000 126.2.Z4T1C125000 0.10 -0.05 -33.33% 0.1 NA 0.1 1 181
126.000 126.2.Z4T1C126000 0.25 -0.55 -68.75% 0.1 NA 0.1 25 50
127.000 126.2.Z4T1C127000 0.06 -0.14 -70.00% 0.1 NA 0.1 1 35
128.000 126.2.Z4T1C128000 0.05 -0.20 -80.00% 0.1 NA 0.1 5 129
129.000 126.2.Z4T1C129000 0.05 -0.95 -95.00% 0.15 NA 0.15 35 49
130.000 126.2.Z4T1C130000 0.06 unch unch 0.15 NA 0.15 39 214
131.000 126.2.Z4T1C131000 0.11 -0.04 -26.67% 0.15 NA 0.15 39 96
132.000 126.2.Z4T1C132000 0.05 -0.25 -83.33% 0.2 NA 0.2 79 108
133.000 126.2.Z4T1C133000 0.05 -0.05 -50.00% 0.2 0.050 0.2 35 104
134.000 126.2.Z4T1C134000 0.15 +0.04 +36.36% 0.2 0.050 0.2 124 189
135.000 126.2.Z4T1C135000 0.23 +0.14 +155.56% 0.3 0.100 0.3 64 420
136.000 126.2.Z4T1C136000 2.65 +2.65 NA 0.4 0.150 0.4 13 13
137.000 126.2.Z4T1C137000 0.31 +0.17 +121.43% 0.45 0.200 0.45 55 88
138.000 126.2.Z4T1C138000 0.44 +0.29 +193.33% 0.6 0.300 0.6 18 136
139.000 126.2.Z4T1C139000 0.61 +0.46 +306.67% 0.7 0.450 0.7 23 186
140.000 126.2.Z4T1C140000 0.70 +0.51 +268.42% 0.85 0.600 0.85 155 423
141.000 126.2.Z4T1C141000 0.80 +0.60 +300.00% 1 0.600 1 120 115
142.000 126.2.Z4T1C142000 0.98 +0.78 +390.00% 1.2 0.750 1.2 90 197
143.000 126.2.Z4T1C143000 1.22 +0.92 +306.67% 1.4 1.050 1.4 81 125
144.000 126.2.Z4T1C144000 1.40 +1.04 +288.89% 1.5 1.400 1.5 92 165
145.000 126.2.Z4T1C145000 1.78 +1.29 +263.27% 1.9 1.550 1.9 1,395 1,168
146.000 126.2.Z4T1C146000 2.13 +1.50 +238.10% 2.3 2.000 2.3 511 487
150.000 126.2.Z4T1C150000 3.64 +2.59 +246.67% 3.77 3.500 3.9 1,881 1,159
155.000 126.2.Z4T1C155000 6.93 +4.70 +210.76% 1.87 6.500 7 1,025 654
160.000 126.2.Z4T1C160000 10.88 +6.75 +163.44% 1.57 10.300 11.7 385 415
165.000 126.2.Z4T1C165000 14.82 +9.42 +174.44% 1.07 13.700 16.2 60 102
170.000 126.2.Z4T1C170000 15.50 +6.00 +63.16% 1.07 18.700 21.2 40 45
175.000 126.2.Z4T1C175000 15.09 +15.09 NA 1.17 23.500 26.3 98 25
180.000 126.2.Z4T1C180000 20.19 +20.19 NA 1.07 28.500 31.2 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 9:16 AM ET