ZILLOW INC CLASS A

(NASDAQ: Z)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
102.27 Down -2.57 -2.45%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
65.000 126.2.Z4DPC065000 NA NA NA NA 36.600 39.9 NA NA
70.000 126.2.Z4DPC070000 32.80 +10.05 +44.18% 2.63 31.400 34.9 1 2
72.000 126.2.Z4DPC072000 NA NA NA NA 29.900 32.9 NA 1
73.000 126.2.Z4DPC073000 NA NA NA NA 29.100 31.7 NA NA
73.500 126.2.Z4DPC073500 NA NA NA NA 28.300 31.2 NA NA
74.000 126.2.Z4DPC074000 NA NA NA NA 27.800 30.7 NA NA
75.000 126.2.Z4DPC075000 NA NA NA NA 26.900 29.7 NA NA
76.000 126.2.Z4DPC076000 NA NA NA NA 25.800 28.7 NA NA
77.000 126.2.Z4DPC077000 10.60 +10.60 NA 2.43 24.800 27.7 15 15
78.000 126.2.Z4DPC078000 24.80 +12.10 +95.28% 2.43 23.900 26.7 6 1
79.000 126.2.Z4DPC079000 NA NA NA NA 22.900 25.7 NA NA
80.000 126.2.Z4DPC080000 NA NA NA NA 21.800 24.8 NA NA
81.000 126.2.Z4DPC081000 NA NA NA NA 20.500 23.7 NA NA
82.000 126.2.Z4DPC082000 9.10 +9.10 NA 2.43 19.400 22.7 2 2
83.000 126.2.Z4DPC083000 NA NA NA NA 18.700 21.7 NA NA
84.000 126.2.Z4DPC084000 NA NA NA NA 17.900 20.8 NA NA
85.000 126.2.Z4DPC085000 4.50 -0.20 -4.26% 2.53 16.800 19.8 16 28
86.000 126.2.Z4DPC086000 21.00 +10.10 +92.66% 2.53 16.000 18.8 1 27
87.000 126.2.Z4DPC087000 9.00 +5.77 +178.64% 2.23 14.900 17.5 23 41
88.000 126.2.Z4DPC088000 16.63 +12.23 +277.95% 2.43 13.800 16.7 2 40
89.000 126.2.Z4DPC089000 7.00 +1.00 +16.67% 2.53 12.900 15.8 5 25
90.000 126.2.Z4DPC090000 16.10 +3.40 +26.77% 2.53 12.000 14.8 5 165
91.000 126.2.Z4DPC091000 3.20 -3.80 -54.29% 2.23 11.100 13.5 11 124
92.000 126.2.Z4DPC092000 10.96 -1.04 -8.67% 2.63 10.100 12.9 2 57
93.000 126.2.Z4DPC093000 10.10 +6.19 +158.31% 2.43 9.200 11.7 5 34
94.000 126.2.Z4DPC094000 8.66 +4.56 +111.22% 2.83 8.300 11.1 80 266
95.000 126.2.Z4DPC095000 11.00 +2.97 +36.99% 2.93 7.400 10.2 22 192
96.000 126.2.Z4DPC096000 3.80 +0.82 +27.52% 2.93 6.500 9.2 10 130
97.000 126.2.Z4DPC097000 7.44 +5.64 +313.33% 3.13 5.700 8.4 17 25
98.000 126.2.Z4DPC098000 6.35 -1.05 -14.19% 2.63 5.000 6.9 1 70
99.000 126.2.Z4DPC099000 5.37 -2.23 -29.34% 2.73 4.400 6 1 88
100.000 126.2.Z4DPC100000 3.90 -1.74 -30.85% 2.53 4.000 4.8 213 429
101.000 126.2.Z4DPC101000 5.70 +1.60 +39.02% 3.03 3.500 4.3 13 112
102.000 126.2.Z4DPC102000 3.00 -1.25 -29.41% 3.03 2.750 3.3 4 87
103.000 126.2.Z4DPC103000 2.35 -1.23 -34.36% 2.75 2.150 2.75 10 102
104.000 126.2.Z4DPC104000 2.10 -0.93 -30.69% 2.2 1.700 2.2 2 90
105.000 126.2.Z4DPC105000 1.30 -1.05 -44.68% 1.65 1.400 1.65 81 671
106.000 126.2.Z4DPC106000 1.20 -1.40 -53.85% 1.6 1.150 1.6 15 63
107.000 126.2.Z4DPC107000 1.05 -1.15 -52.27% 1.15 0.800 1.15 55 148
108.000 126.2.Z4DPC108000 0.85 -0.65 -43.33% 0.85 0.600 0.85 70 1,227
110.000 126.2.Z4DPC110000 0.40 -0.35 -46.67% 0.55 0.300 0.55 66 470
115.000 126.2.Z4DPC115000 0.20 -0.09 -31.03% 0.25 0.150 0.25 382 322
120.000 126.2.Z4DPC120000 0.08 -0.04 -33.33% 0.1 NA 0.1 2 314
125.000 126.2.Z4DPC125000 0.05 unch unch 0.25 NA 0.25 50 79
APRIL 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
65.000 126.2.Z4PPC065000 0.18 +0.18 NA 0.55 NA 0.55 4 4
70.000 126.2.Z4PPC070000 NA NA NA NA NA 0.25 NA NA
72.000 126.2.Z4PPC072000 0.15 -0.25 -62.50% 0.25 NA 0.25 2 19
73.000 126.2.Z4PPC073000 0.30 -1.25 -80.65% 0.25 NA 0.25 20 24
73.500 126.2.Z4PPC073500 0.35 +0.35 NA 0.25 NA 0.25 3 3
74.000 126.2.Z4PPC074000 0.80 +0.80 NA 0.25 NA 0.25 5 5
75.000 126.2.Z4PPC075000 0.20 +0.03 +17.65% 0.25 NA 0.25 1 23
76.000 126.2.Z4PPC076000 NA NA NA NA NA 0.25 NA NA
77.000 126.2.Z4PPC077000 0.50 -0.35 -41.18% 0.25 NA 0.25 14 16
78.000 126.2.Z4PPC078000 0.09 -0.03 -25.00% 0.25 NA 0.25 5 79
79.000 126.2.Z4PPC079000 0.11 +0.01 +10.00% 0.25 NA 0.25 30 53
80.000 126.2.Z4PPC080000 0.10 -0.30 -75.00% 0.25 NA 0.25 21 167
81.000 126.2.Z4PPC081000 0.15 -0.55 -78.57% 0.25 NA 0.25 25 48
82.000 126.2.Z4PPC082000 0.13 +0.03 +30.00% 0.25 NA 0.25 5 76
83.000 126.2.Z4PPC083000 0.05 -0.21 -80.77% 0.25 NA 0.25 107 170
84.000 126.2.Z4PPC084000 0.37 -1.20 -76.43% 0.25 NA 0.25 20 30
85.000 126.2.Z4PPC085000 0.09 -0.34 -79.07% 0.25 NA 0.25 58 136
86.000 126.2.Z4PPC086000 0.07 -0.42 -85.71% 0.25 NA 0.25 42 67
87.000 126.2.Z4PPC087000 0.10 -0.58 -85.29% 0.05 NA 0.05 10 96
88.000 126.2.Z4PPC088000 0.15 -0.75 -83.33% 0.1 NA 0.1 13 48
89.000 126.2.Z4PPC089000 0.10 -0.08 -44.44% 0.1 NA 0.1 10 253
90.000 126.2.Z4PPC090000 0.08 +0.03 +60.00% 0.15 NA 0.15 14 301
91.000 126.2.Z4PPC091000 0.10 +0.05 +100.00% 0.15 0.050 0.15 1 75
92.000 126.2.Z4PPC092000 0.12 +0.07 +140.00% 0.2 NA 0.2 3 123
93.000 126.2.Z4PPC093000 0.18 +0.09 +100.00% 0.25 0.100 0.25 9 121
94.000 126.2.Z4PPC094000 0.20 -0.03 -13.04% 0.3 0.150 0.3 33 102
95.000 126.2.Z4PPC095000 0.20 -0.10 -33.33% 0.35 0.150 0.35 178 1,456
96.000 126.2.Z4PPC096000 0.52 +0.15 +40.54% 0.45 0.250 0.45 21 207
97.000 126.2.Z4PPC097000 0.55 +0.07 +14.58% 0.55 0.350 0.55 75 147
98.000 126.2.Z4PPC098000 0.59 +0.02 +3.51% 0.7 0.500 0.7 107 233
99.000 126.2.Z4PPC099000 0.91 +0.18 +24.66% 1 0.700 1 45 137
100.000 126.2.Z4PPC100000 1.15 +0.25 +27.78% 1.2 0.800 1.2 260 1,721
101.000 126.2.Z4PPC101000 1.92 +0.86 +81.13% 1.6 1.100 1.6 314 154
102.000 126.2.Z4PPC102000 1.75 +0.27 +18.24% 1.9 1.500 1.9 91 123
103.000 126.2.Z4PPC103000 2.15 +0.25 +13.16% 1.67 2.150 2.4 72 123
104.000 126.2.Z4PPC104000 2.50 +0.35 +16.28% 1.17 2.300 2.9 12 44
105.000 126.2.Z4PPC105000 2.80 -0.05 -1.75% 0.77 2.800 3.5 50 175
106.000 126.2.Z4PPC106000 4.50 +1.70 +60.71% 0.37 3.300 4.1 2 20
107.000 126.2.Z4PPC107000 3.00 -1.86 -38.27% 0.37 4.300 5.1 49 30
108.000 126.2.Z4PPC108000 6.30 +2.94 +87.50% 0.17 5.000 5.9 5 17
110.000 126.2.Z4PPC110000 7.80 +3.00 +62.50% 0.77 5.800 8.5 2 10
115.000 126.2.Z4PPC115000 10.00 -9.20 -47.92% 0.47 10.400 13.2 15 12
120.000 126.2.Z4PPC120000 15.20 +15.20 NA 0.57 15.300 18.3 16 16
125.000 126.2.Z4PPC125000 NA NA NA NA 20.300 23.1 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 12:20 PM ET