ZILLOW INC CLASS A

(NASDAQ: Z)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
144.07 Up +0.61 +0.43%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 5, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
105.000 126.2.Z4I5C105000 NA NA NA NA 36.700 39.5 NA NA
110.000 126.2.Z4I5C110000 NA NA NA NA 31.700 34.6 NA NA
113.000 126.2.Z4I5C113000 33.00 -7.80 -19.12% 0.53 29.000 31.6 1 10
114.000 126.2.Z4I5C114000 NA NA NA NA 27.900 32 NA NA
115.000 126.2.Z4I5C115000 32.60 +32.60 NA 1.23 27.000 30.3 2 1
116.000 126.2.Z4I5C116000 NA NA NA NA 25.900 30 NA NA
117.000 126.2.Z4I5C117000 NA NA NA NA 24.900 29 NA NA
118.000 126.2.Z4I5C118000 NA NA NA NA 23.600 26.9 NA NA
119.000 126.2.Z4I5C119000 NA NA NA NA 23.000 25.5 NA NA
120.000 126.2.Z4I5C120000 NA NA NA NA 22.000 24.5 NA NA
121.000 126.2.Z4I5C121000 NA NA NA NA 21.000 23.8 NA NA
122.000 126.2.Z4I5C122000 NA NA NA NA 20.000 22.9 NA NA
123.000 126.2.Z4I5C123000 NA NA NA NA 19.000 21.7 NA NA
124.000 126.2.Z4I5C124000 NA NA NA NA 18.000 20.6 NA NA
125.000 126.2.Z4I5C125000 NA NA NA NA 17.000 19.6 NA NA
126.000 126.2.Z4I5C126000 NA NA NA NA 16.000 18.5 NA NA
127.000 126.2.Z4I5C127000 NA NA NA NA 15.000 18 NA NA
128.000 126.2.Z4I5C128000 NA NA NA NA 14.000 16.8 NA NA
129.000 126.2.Z4I5C129000 9.50 +9.50 NA 0.53 13.000 15.6 1 2
130.000 126.2.Z4I5C130000 15.80 -8.75 -35.64% 0.23 11.700 14.3 20 20
131.000 126.2.Z4I5C131000 NA NA NA NA 10.700 13.3 NA 2
132.000 126.2.Z4I5C132000 NA NA NA NA 10.000 12.6 NA NA
133.000 126.2.Z4I5C133000 NA NA NA NA 9.100 11.6 NA NA
134.000 126.2.Z4I5C134000 8.40 -3.44 -29.05% 0.53 8.000 10.6 3 11
135.000 126.2.Z4I5C135000 8.31 -2.39 -22.34% 0.63 8.900 9.7 87 136
136.000 126.2.Z4I5C136000 7.40 -1.20 -13.95% 0.63 7.300 8.7 20 36
137.000 126.2.Z4I5C137000 12.08 +4.18 +52.91% 0.73 7.100 7.8 1 15
138.000 126.2.Z4I5C138000 5.15 -2.15 -29.45% 0.53 6.000 6.6 5 25
139.000 126.2.Z4I5C139000 4.50 -0.50 -10.00% 0.93 5.400 6 6 30
140.000 126.2.Z4I5C140000 3.80 -1.00 -20.83% 1.03 4.500 5.1 47 68
141.000 126.2.Z4I5C141000 4.10 +0.64 +18.50% 1.23 3.900 4.3 2 48
142.000 126.2.Z4I5C142000 3.02 -0.28 -8.48% 1.53 3.100 3.6 125 40
143.000 126.2.Z4I5C143000 2.20 -0.70 -24.14% 1.68 2.450 2.75 35 70
144.000 126.2.Z4I5C144000 1.89 -0.36 -16.00% 2.28 2.050 2.35 124 189
145.000 126.2.Z4I5C145000 1.50 -0.30 -16.67% 1.85 1.550 1.85 172 247
146.000 126.2.Z4I5C146000 1.25 -0.30 -19.35% 1.45 1.150 1.45 155 106
147.000 126.2.Z4I5C147000 0.94 -0.31 -24.80% 0.95 0.850 0.95 21 76
148.000 126.2.Z4I5C148000 0.70 -0.15 -17.65% 0.8 0.600 0.8 27 81
149.000 126.2.Z4I5C149000 0.38 -0.32 -45.71% 0.55 0.400 0.55 14 118
150.000 126.2.Z4I5C150000 0.32 -0.23 -41.82% 0.4 0.250 0.4 124 669
152.500 126.2.Z4I5C152500 0.20 -0.05 -20.00% 0.25 0.100 0.25 491 21
155.000 126.2.Z4I5C155000 0.05 -0.10 -66.67% 0.1 0.050 0.1 98 621
157.500 126.2.Z4I5C157500 0.06 -0.11 -64.71% 0.1 NA 0.1 8 64
160.000 126.2.Z4I5C160000 0.11 +0.06 +120.00% 0.1 NA 0.1 1,310 279
162.500 126.2.Z4I5C162500 NA NA NA NA NA 0.05 NA NA
165.000 126.2.Z4I5C165000 0.05 -0.15 -75.00% 0.1 NA 0.1 1 2
167.500 126.2.Z4I5C167500 NA NA NA NA NA 0.1 NA NA
170.000 126.2.Z4I5C170000 0.10 +0.10 NA 0.1 NA 0.1 5 5
172.500 126.2.Z4I5C172500 NA NA NA NA NA 0.1 NA NA
175.000 126.2.Z4I5C175000 NA NA NA NA NA 0.1 NA NA
180.000 126.2.Z4I5C180000 NA NA NA NA NA 0.1 NA NA
185.000 126.2.Z4I5C185000 NA NA NA NA NA 0.1 NA NA
190.000 126.2.Z4I5C190000 NA NA NA NA NA 0.1 NA NA
195.000 126.2.Z4I5C195000 NA NA NA NA NA 0.1 NA NA
200.000 126.2.Z4I5C200000 NA NA NA NA NA 0.1 NA NA
SEPTEMBER 5, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
105.000 126.2.Z4U5C105000 0.05 +0.05 NA 0.1 NA 0.1 4 4
110.000 126.2.Z4U5C110000 0.10 -0.16 -61.54% 0.05 NA 0.05 4 17
113.000 126.2.Z4U5C113000 0.06 +0.01 +20.00% 0.05 NA 0.05 60 118
114.000 126.2.Z4U5C114000 0.90 -0.40 -30.77% 0.1 NA 0.1 18 19
115.000 126.2.Z4U5C115000 0.07 -0.03 -30.00% 0.1 NA 0.1 30 45
116.000 126.2.Z4U5C116000 0.10 -1.09 -91.60% 0.1 NA 0.1 2 47
117.000 126.2.Z4U5C117000 0.13 -1.57 -92.35% 0.1 NA 0.1 2 12
118.000 126.2.Z4U5C118000 0.70 -0.15 -17.65% 0.1 NA 0.1 1 16
119.000 126.2.Z4U5C119000 0.85 -0.20 -19.05% 0.1 NA 0.1 5 73
120.000 126.2.Z4U5C120000 0.05 -0.15 -75.00% 0.1 NA 0.1 11 32
121.000 126.2.Z4U5C121000 0.25 -0.85 -77.27% 0.1 NA 0.1 20 25
122.000 126.2.Z4U5C122000 0.05 -1.15 -95.83% 0.1 NA 0.1 6 90
123.000 126.2.Z4U5C123000 0.10 unch unch 0.1 NA 0.1 7 35
124.000 126.2.Z4U5C124000 0.09 -0.16 -64.00% 0.1 NA 0.1 10 41
125.000 126.2.Z4U5C125000 0.05 -0.20 -80.00% 0.1 NA 0.1 3 49
126.000 126.2.Z4U5C126000 0.10 -0.65 -86.67% 0.1 NA 0.1 4 14
127.000 126.2.Z4U5C127000 0.23 +0.03 +15.00% 0.1 NA 0.1 26 89
128.000 126.2.Z4U5C128000 0.05 -0.10 -66.67% 0.1 NA 0.1 25 56
129.000 126.2.Z4U5C129000 0.06 -0.09 -60.00% 0.1 NA 0.1 4 76
130.000 126.2.Z4U5C130000 0.20 -0.11 -35.48% 0.15 0.050 0.15 35 189
131.000 126.2.Z4U5C131000 0.10 -0.12 -54.55% 0.2 NA 0.2 2 212
132.000 126.2.Z4U5C132000 0.19 -0.11 -36.67% 0.25 0.050 0.25 11 139
133.000 126.2.Z4U5C133000 0.24 -0.06 -20.00% 0.25 0.050 0.25 6 41
134.000 126.2.Z4U5C134000 0.29 -0.13 -30.95% 0.25 0.100 0.25 86 67
135.000 126.2.Z4U5C135000 0.38 -0.07 -15.56% 0.25 0.100 0.25 76 181
136.000 126.2.Z4U5C136000 0.25 -0.50 -66.67% 0.35 0.200 0.35 207 95
137.000 126.2.Z4U5C137000 0.60 -0.32 -34.78% 0.4 0.250 0.4 96 393
138.000 126.2.Z4U5C138000 0.47 -0.58 -55.24% 0.5 0.350 0.5 159 199
139.000 126.2.Z4U5C139000 1.05 -0.04 -3.67% 0.65 0.500 0.65 169 139
140.000 126.2.Z4U5C140000 0.70 -0.65 -48.15% 0.75 0.650 0.75 367 319
141.000 126.2.Z4U5C141000 0.95 -1.15 -54.76% 1.05 0.900 1.05 29 59
142.000 126.2.Z4U5C142000 1.25 -1.29 -50.79% 1.4 1.150 1.4 29 66
143.000 126.2.Z4U5C143000 1.65 -1.39 -45.72% 1.85 1.550 1.85 51 61
144.000 126.2.Z4U5C144000 2.85 -1.01 -26.17% 2.25 2.000 2.25 12 67
145.000 126.2.Z4U5C145000 2.89 -0.90 -23.75% 1.87 2.500 2.8 5 91
146.000 126.2.Z4U5C146000 3.50 -1.20 -25.53% 1.47 3.000 3.4 5 188
147.000 126.2.Z4U5C147000 5.49 +0.53 +10.69% 1.17 3.700 4.1 5 29
148.000 126.2.Z4U5C148000 6.30 +0.30 +5.00% 0.97 4.300 4.9 15 32
149.000 126.2.Z4U5C149000 7.00 +0.50 +7.69% 0.77 5.100 5.7 10 56
150.000 126.2.Z4U5C150000 6.60 +0.10 +1.54% 0.67 5.900 6.6 44 71
152.500 126.2.Z4U5C152500 NA NA NA NA 8.200 10.7 NA NA
155.000 126.2.Z4U5C155000 11.48 +11.48 NA 2.07 10.600 13 3 14
157.500 126.2.Z4U5C157500 NA NA NA NA 13.100 15.6 NA NA
160.000 126.2.Z4U5C160000 16.12 +1.42 +9.66% 2.07 15.500 18 2 4
162.500 126.2.Z4U5C162500 NA NA NA NA 18.100 20.6 NA NA
165.000 126.2.Z4U5C165000 NA NA NA NA 20.800 23.4 NA NA
167.500 126.2.Z4U5C167500 NA NA NA NA 23.100 25.7 NA NA
170.000 126.2.Z4U5C170000 NA NA NA NA 25.500 28 NA NA
172.500 126.2.Z4U5C172500 NA NA NA NA 28.000 30.5 NA NA
175.000 126.2.Z4U5C175000 NA NA NA NA 29.400 33.3 NA NA
180.000 126.2.Z4U5C180000 NA NA NA NA 34.700 38.3 NA NA
185.000 126.2.Z4U5C185000 NA NA NA NA 40.600 43.3 NA NA
190.000 126.2.Z4U5C190000 NA NA NA NA 45.600 48.4 NA NA
195.000 126.2.Z4U5C195000 NA NA NA NA 50.600 53.4 NA NA
200.000 126.2.Z4U5C200000 NA NA NA NA 54.700 58.1 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 8:04 PM ET