ZILLOW INC CLASS A

(NASDAQ: Z)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
145.76Up+19.29+15.25%Today's Close  |  145.50 unch -0.18% After hours
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 48.900 51.9 NA NA
100.000 126.2.Z4GPC100000 NA NA NA NA 44.200 46.9 NA NA
104.000 126.2.Z4GPC104000 28.42 +10.87 +61.94% 1.14 40.100 42.9 3 2
105.000 126.2.Z4GPC105000 25.32 +25.32 NA 1.14 39.200 41.9 10 10
106.000 126.2.Z4GPC106000 NA NA NA NA 37.900 40.9 NA NA
107.000 126.2.Z4GPC107000 NA NA NA NA 37.100 39.9 NA NA
108.000 126.2.Z4GPC108000 NA NA NA NA 36.000 38.9 NA NA
109.000 126.2.Z4GPC109000 NA NA NA NA 35.000 37.9 NA NA
110.000 126.2.Z4GPC110000 19.00 +1.30 +7.34% 1.14 34.000 36.9 20 51
111.000 126.2.Z4GPC111000 19.70 +19.70 NA 0.74 33.100 35.5 1 NA
112.000 126.2.Z4GPC112000 14.00 +2.50 +21.74% 1.14 31.900 34.9 5 5
113.000 126.2.Z4GPC113000 NA NA NA NA 31.000 33.9 NA NA
114.000 126.2.Z4GPC114000 12.70 +0.10 +0.79% 1.14 30.100 32.9 1 1
115.000 126.2.Z4GPC115000 NA NA NA NA 29.200 31.6 NA NA
116.000 126.2.Z4GPC116000 14.70 +5.60 +61.54% 0.84 28.100 30.6 1 1
117.000 126.2.Z4GPC117000 13.60 +13.60 NA 1.14 27.000 29.9 1 NA
118.000 126.2.Z4GPC118000 10.70 +1.80 +20.22% 1.14 26.100 28.9 2 2
119.000 126.2.Z4GPC119000 27.20 +20.25 +291.37% 0.84 25.000 27.6 11 10
120.000 126.2.Z4GPC120000 26.00 +19.05 +274.10% 1.14 24.200 26.9 3 51
121.000 126.2.Z4GPC121000 26.86 +19.01 +242.17% 0.94 23.000 25.7 1 3
122.000 126.2.Z4GPC122000 25.15 +19.75 +365.74% 0.84 22.300 24.6 24 55
123.000 126.2.Z4GPC123000 8.02 +3.02 +60.40% 0.74 21.300 23.5 5 13
124.000 126.2.Z4GPC124000 12.00 +8.24 +219.15% 0.74 20.300 22.5 5 61
125.000 126.2.Z4GPC125000 22.20 +19.10 +616.13% 0.64 19.400 21.4 81 147
126.000 126.2.Z4GPC126000 23.15 +20.71 +848.77% 0.64 18.400 20.4 28 106
127.000 126.2.Z4GPC127000 19.30 +17.42 +926.60% 0.74 17.700 19.5 75 165
128.000 126.2.Z4GPC128000 18.00 +16.64 +1,223.53% 0.44 16.600 18.2 93 155
129.000 126.2.Z4GPC129000 20.68 +19.63 +1,869.52% 0.74 15.500 17.5 98 120
130.000 126.2.Z4GPC130000 15.40 +14.75 +2,269.23% 0.84 14.800 16.6 295 488
131.000 126.2.Z4GPC131000 14.70 +14.15 +2,572.73% 0.84 13.500 15.6 69 98
132.000 126.2.Z4GPC132000 13.50 +13.05 +2,900.00% 0.84 12.900 14.6 174 175
133.000 126.2.Z4GPC133000 12.70 +12.42 +4,435.71% 0.94 12.000 13.7 119 217
134.000 126.2.Z4GPC134000 11.22 +10.98 +4,575.00% 0.94 11.000 12.7 128 137
135.000 126.2.Z4GPC135000 11.50 +11.34 +7,087.50% 1.24 10.400 12 152 358
136.000 126.2.Z4GPC136000 11.00 +10.88 +9,066.67% 1.24 9.400 11 15 68
137.000 126.2.Z4GPC137000 10.95 +10.88 +15,542.86% 1.24 8.500 10 70 113
138.000 126.2.Z4GPC138000 13.42 +13.31 +12,100.00% 1.44 8.000 9.2 28 98
139.000 126.2.Z4GPC139000 7.20 +7.10 +7,100.00% 1.74 7.300 8.5 38 43
140.000 126.2.Z4GPC140000 7.15 +7.10 +14,200.00% 1.94 6.500 7.7 262 387
141.000 126.2.Z4GPC141000 9.20 +9.15 +18,300.00% 2.24 5.800 7 102 42
142.000 126.2.Z4GPC142000 6.00 +5.88 +4,900.00% 2.44 5.200 6.2 12 31
143.000 126.2.Z4GPC143000 4.40 +4.40 NA 2.84 4.500 5.6 2 NA
144.000 126.2.Z4GPC144000 5.60 +5.50 +5,500.00% 3.14 3.900 4.9 251 25
145.000 126.2.Z4GPC145000 3.80 +3.77 +12,566.67% 3.64 3.600 4.4 1,332 244
150.000 126.2.Z4GPC150000 1.85 +1.82 +6,066.67% 2.15 1.700 2.15 2,750 94
155.000 126.2.Z4GPC155000 0.75 +0.65 +650.00% 0.9 0.600 0.9 3,530 13
160.000 126.2.Z4GPC160000 0.40 +0.02 +5.26% 0.4 0.200 0.4 3,129 10
165.000 126.2.Z4GPC165000 0.10 +0.03 +42.86% 0.15 0.050 0.15 480 13
170.000 126.2.Z4GPC170000 0.08 -0.17 -68.00% 0.1 0.050 0.1 1,016 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% 0.05 NA 0.05 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 0.25 NA 0.25 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% 0.05 NA 0.05 60 86
107.000 126.2.Z4SPC107000 0.05 unch unch 0.25 NA 0.25 2 52
108.000 126.2.Z4SPC108000 0.05 -0.15 -75.00% 0.25 NA 0.25 35 65
109.000 126.2.Z4SPC109000 0.05 -0.05 -50.00% 0.05 NA 0.05 1 162
110.000 126.2.Z4SPC110000 0.07 -0.03 -30.00% 0.05 NA 0.05 1 227
111.000 126.2.Z4SPC111000 0.19 -0.36 -65.45% 0.05 NA 0.05 9 54
112.000 126.2.Z4SPC112000 0.05 -0.05 -50.00% 0.05 NA 0.05 20 223
113.000 126.2.Z4SPC113000 0.04 -0.11 -73.33% 0.05 NA 0.05 10 139
114.000 126.2.Z4SPC114000 0.04 -0.08 -66.67% 0.25 NA 0.25 7 225
115.000 126.2.Z4SPC115000 0.05 -0.30 -85.71% 0.05 NA 0.05 44 235
116.000 126.2.Z4SPC116000 0.12 -0.14 -53.85% 0.05 NA 0.05 22 128
117.000 126.2.Z4SPC117000 0.11 -0.07 -38.89% 0.05 NA 0.05 28 156
118.000 126.2.Z4SPC118000 0.05 -0.19 -79.17% 0.1 NA 0.1 36 172
119.000 126.2.Z4SPC119000 0.05 -0.33 -86.84% 0.05 NA 0.05 85 121
120.000 126.2.Z4SPC120000 0.05 -0.30 -85.71% 0.1 NA 0.1 155 457
121.000 126.2.Z4SPC121000 0.07 -0.56 -88.89% 0.1 NA 0.1 250 132
122.000 126.2.Z4SPC122000 0.05 -0.68 -93.15% 0.15 NA 0.15 48 138
123.000 126.2.Z4SPC123000 0.05 -0.94 -94.95% 0.15 NA 0.15 79 282
124.000 126.2.Z4SPC124000 0.06 -1.09 -94.78% 0.1 0.050 0.1 122 149
125.000 126.2.Z4SPC125000 0.10 -1.40 -93.33% 0.1 0.050 0.1 266 659
126.000 126.2.Z4SPC126000 0.25 -1.85 -88.10% 0.2 0.050 0.2 99 91
127.000 126.2.Z4SPC127000 0.20 -2.15 -91.49% 0.25 0.050 0.25 168 570
128.000 126.2.Z4SPC128000 0.25 -2.60 -91.23% 0.25 0.050 0.25 45 142
129.000 126.2.Z4SPC129000 0.31 -3.92 -92.67% 0.2 0.100 0.2 31 47
130.000 126.2.Z4SPC130000 0.20 -4.20 -95.45% 0.25 0.200 0.25 819 790
131.000 126.2.Z4SPC131000 0.30 -5.70 -95.00% 0.4 0.250 0.4 81 43
132.000 126.2.Z4SPC132000 0.35 -5.61 -94.13% 0.45 0.300 0.45 152 528
133.000 126.2.Z4SPC133000 0.50 -6.79 -93.14% 0.55 0.300 0.55 544 29
134.000 126.2.Z4SPC134000 0.60 +0.60 NA 0.65 0.450 0.65 57 NA
135.000 126.2.Z4SPC135000 0.60 -8.77 -93.60% 0.85 0.600 0.85 182 152
136.000 126.2.Z4SPC136000 1.05 -8.75 -89.29% 1 0.600 1 170 2
137.000 126.2.Z4SPC137000 1.00 -10.20 -91.07% 1.15 0.650 1.15 220 93
138.000 126.2.Z4SPC138000 1.27 +1.27 NA 1.4 0.900 1.4 72 NA
139.000 126.2.Z4SPC139000 1.50 +1.50 NA 1.6 1.100 1.6 101 NA
140.000 126.2.Z4SPC140000 1.55 -12.04 -88.59% 1.75 1.350 1.75 636 119
141.000 126.2.Z4SPC141000 2.30 +2.30 NA 2.15 1.650 2.15 59 NA
142.000 126.2.Z4SPC142000 1.90 +1.90 NA 2.75 1.950 2.75 34 NA
143.000 126.2.Z4SPC143000 2.94 +2.94 NA 3.1 2.300 3.1 181 NA
144.000 126.2.Z4SPC144000 2.80 +2.80 NA 3.5 2.700 3.5 328 NA
145.000 126.2.Z4SPC145000 3.30 -15.70 -82.63% 4 3.300 4 853 1
150.000 126.2.Z4SPC150000 6.00 -18.90 -75.90% 3.26 5.900 7.5 522 6
155.000 126.2.Z4SPC155000 9.80 +9.80 NA 1.36 9.800 10.6 173 NA
160.000 126.2.Z4SPC160000 16.00 +16.00 NA 1.36 13.900 15.6 214 NA
165.000 126.2.Z4SPC165000 12.90 -22.00 -63.04% 1.56 18.100 20.8 4 9
170.000 126.2.Z4SPC170000 25.00 +25.00 NA 1.46 23.100 25.7 12 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 7:03 PM ET