ZILLOW INC CLASS A

(NASDAQ: Z)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
95.75 Up +1.71 +1.82%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
50.000 126.2.Z4DJC050000 NA NA NA NA 44.400 47.2 NA NA
55.000 126.2.Z4DJC055000 33.74 +5.17 +18.10% 1.65 39.400 42.4 2 2
60.000 126.2.Z4DJC060000 21.00 -3.20 -13.22% 1.35 34.400 37.1 3 2
65.000 126.2.Z4DJC065000 NA NA NA NA 29.400 32.3 NA 1
70.000 126.2.Z4DJC070000 24.60 -0.60 -2.38% 1.45 24.400 27.2 2 2
75.000 126.2.Z4DJC075000 10.20 -3.60 -26.09% 1.15 19.400 21.9 1 29
79.000 126.2.Z4DJC079000 6.50 +6.50 NA 1.45 15.400 18.2 2 2
80.000 126.2.Z4DJC080000 15.90 +1.90 +13.57% 0.45 15.300 16.2 17 275
81.000 126.2.Z4DJC081000 NA NA NA NA 13.400 16.2 NA NA
82.000 126.2.Z4DJC082000 4.10 -1.00 -19.61% 1.75 12.400 15.5 1 3
83.000 126.2.Z4DJC083000 12.85 +3.35 +35.26% 1.15 11.400 13.9 10 10
84.000 126.2.Z4DJC084000 NA NA NA NA 10.400 13.2 NA NA
85.000 126.2.Z4DJC085000 11.00 +2.09 +23.46% 1.35 10.700 12.1 1 313
86.000 126.2.Z4DJC086000 9.80 +4.50 +84.91% 0.75 9.300 10.5 6 57
87.000 126.2.Z4DJC087000 8.80 +3.50 +66.04% 0.75 8.500 9.5 20 64
88.000 126.2.Z4DJC088000 7.80 +1.60 +25.81% 0.75 7.400 8.5 183 299
89.000 126.2.Z4DJC089000 6.90 +3.40 +97.14% 0.95 6.000 7.7 10 66
90.000 126.2.Z4DJC090000 6.30 +1.97 +45.50% 0.65 5.700 6.4 88 1,231
91.000 126.2.Z4DJC091000 5.10 +2.00 +64.52% 0.75 4.700 5.5 36 84
92.000 126.2.Z4DJC092000 4.10 +1.60 +64.00% 0.75 3.700 4.5 14 148
93.000 126.2.Z4DJC093000 2.73 +0.68 +33.17% 0.75 2.350 3.5 19 300
94.000 126.2.Z4DJC094000 2.30 +0.79 +52.32% 0.60 1.900 2.35 42 154
95.000 126.2.Z4DJC095000 1.00 -0.10 -9.09% 0.75 1.000 1.5 1,227 1,823
96.000 126.2.Z4DJC096000 0.26 -0.50 -65.79% 0.45 0.150 0.45 41 46
97.000 126.2.Z4DJC097000 0.10 -0.35 -77.78% 0.1 NA 0.1 144 45
98.000 126.2.Z4DJC098000 0.10 -0.25 -71.43% 0.05 NA 0.05 55 135
99.000 126.2.Z4DJC099000 0.15 unch unch 0.05 NA 0.05 10 17
100.000 126.2.Z4DJC100000 0.02 -0.13 -86.67% 0.05 NA 0.05 33 967
101.000 126.2.Z4DJC101000 0.07 -0.03 -30.00% 0.1 NA 0.1 3 91
102.000 126.2.Z4DJC102000 0.10 +0.10 NA 0.15 NA 0.15 25 25
103.000 126.2.Z4DJC103000 0.10 -0.10 -50.00% 0.25 NA 0.25 62 85
104.000 126.2.Z4DJC104000 0.15 +0.15 NA 0.3 NA 0.3 6 9
105.000 126.2.Z4DJC105000 0.04 -0.01 -20.00% 0.05 NA 0.05 42 1,240
106.000 126.2.Z4DJC106000 NA NA NA NA NA 0.25 NA NA
107.000 126.2.Z4DJC107000 NA NA NA NA NA 0.25 NA NA
108.000 126.2.Z4DJC108000 NA NA NA NA NA 0.3 NA NA
110.000 126.2.Z4DJC110000 0.09 -0.06 -40.00% 0.1 NA 0.1 15 235
115.000 126.2.Z4DJC115000 0.10 +0.03 +42.86% 0.1 NA 0.1 30 576
120.000 126.2.Z4DJC120000 0.02 unch unch 0.25 NA 0.25 10 815
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
50.000 126.2.Z4PJC050000 NA NA NA NA NA 0.25 NA NA
55.000 126.2.Z4PJC055000 NA NA NA NA NA 0.35 NA 20
60.000 126.2.Z4PJC060000 0.02 -0.05 -71.43% 0.45 NA 0.45 1 215
65.000 126.2.Z4PJC065000 0.07 +0.02 +40.00% 0.05 NA 0.05 30 954
70.000 126.2.Z4PJC070000 0.04 -0.03 -42.86% 0.05 NA 0.05 15 396
75.000 126.2.Z4PJC075000 0.07 +0.02 +40.00% 0.1 NA 0.1 3 670
79.000 126.2.Z4PJC079000 0.16 -0.19 -54.29% 0.15 NA 0.15 3 179
80.000 126.2.Z4PJC080000 0.05 unch unch 0.1 NA 0.1 13 1,708
81.000 126.2.Z4PJC081000 0.60 -0.20 -25.00% 0.1 NA 0.1 7 93
82.000 126.2.Z4PJC082000 0.09 -0.91 -91.00% 0.1 NA 0.1 30 223
83.000 126.2.Z4PJC083000 0.05 -0.20 -80.00% 0.05 NA 0.05 17 42
84.000 126.2.Z4PJC084000 0.11 -0.61 -84.72% 0.15 NA 0.15 407 376
85.000 126.2.Z4PJC085000 0.05 -0.05 -50.00% 0.1 NA 0.1 2 660
86.000 126.2.Z4PJC086000 0.10 -0.40 -80.00% 0.25 NA 0.25 2 121
87.000 126.2.Z4PJC087000 0.50 -0.30 -37.50% 0.15 NA 0.15 1 32
88.000 126.2.Z4PJC088000 0.22 -1.48 -87.06% 0.15 NA 0.15 34 103
89.000 126.2.Z4PJC089000 0.04 -0.31 -88.57% 0.05 NA 0.05 10 97
90.000 126.2.Z4PJC090000 0.05 -0.50 -90.91% 0.05 NA 0.05 18 1,803
91.000 126.2.Z4PJC091000 0.05 -0.60 -92.31% 0.05 NA 0.05 2 76
92.000 126.2.Z4PJC092000 0.20 -0.60 -75.00% 0.05 NA 0.05 427 1,955
93.000 126.2.Z4PJC093000 0.15 -1.25 -89.29% 0.05 NA 0.05 171 93
94.000 126.2.Z4PJC094000 0.30 -1.85 -86.05% 0.05 NA 0.05 91 90
95.000 126.2.Z4PJC095000 0.15 -2.05 -93.18% 0.15 NA 0.15 323 1,098
96.000 126.2.Z4PJC096000 0.20 -3.80 -95.00% 0.15 0.050 0.4 97 9
97.000 126.2.Z4PJC097000 2.05 +2.05 NA 0.45 0.550 1.7 2 NA
98.000 126.2.Z4PJC098000 3.45 -4.61 -57.20% 0.40 1.150 2.65 5 5
99.000 126.2.Z4PJC099000 NA NA NA NA 1.900 4.9 NA NA
100.000 126.2.Z4PJC100000 4.00 -4.20 -51.22% 1.25 2.900 5.5 6 2,070
101.000 126.2.Z4PJC101000 8.10 +8.10 NA 1.25 3.800 6.5 6 6
102.000 126.2.Z4PJC102000 NA NA NA NA 4.900 7.6 NA NA
103.000 126.2.Z4PJC103000 NA NA NA NA 5.800 8.6 NA NA
104.000 126.2.Z4PJC104000 NA NA NA NA 6.800 9.6 NA NA
105.000 126.2.Z4PJC105000 10.41 -8.45 -44.80% 1.35 7.800 10.6 2 231
106.000 126.2.Z4PJC106000 NA NA NA NA 8.800 11.6 NA NA
107.000 126.2.Z4PJC107000 NA NA NA NA 9.800 12.6 NA NA
108.000 126.2.Z4PJC108000 NA NA NA NA 10.800 13.6 NA NA
110.000 126.2.Z4PJC110000 19.00 -2.00 -9.52% 1.35 12.800 15.6 3 16
115.000 126.2.Z4PJC115000 NA NA NA NA 17.800 20.6 NA NA
120.000 126.2.Z4PJC120000 26.55 -8.25 -23.71% 0.75 22.800 25 1 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 5:31 AM ET