ZILLOW INC CLASS A

(NASDAQ: Z)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
125.26 Down -0.65 -0.52%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 26, 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.Z4IQC095000 NA NA NA NA 29.700 31.4 NA NA
100.000 126.2.Z4IQC100000 NA NA NA NA 25.000 26.2 NA NA
105.000 126.2.Z4IQC105000 NA NA NA NA 20.100 21.4 NA NA
110.000 126.2.Z4IQC110000 NA NA NA NA 15.100 16.4 NA NA
115.000 126.2.Z4IQC115000 NA NA NA NA 10.000 11.3 NA NA
118.000 126.2.Z4IQC118000 8.60 +8.60 NA 0.64 7.200 7.9 1 1
119.000 126.2.Z4IQC119000 NA NA NA NA 6.400 6.9 NA NA
120.000 126.2.Z4IQC120000 8.10 +2.66 +48.90% 0.84 5.500 6.1 10 116
121.000 126.2.Z4IQC121000 7.60 +2.00 +35.71% 1.04 4.700 5.3 3 4
122.000 126.2.Z4IQC122000 5.30 +0.50 +10.42% 1.44 4.200 4.7 2 13
123.000 126.2.Z4IQC123000 15.12 +15.12 NA 1.54 3.300 3.8 1 1
124.000 126.2.Z4IQC124000 7.12 +7.12 NA 1.84 2.750 3.1 35 35
125.000 126.2.Z4IQC125000 2.55 -0.65 -20.31% 2.24 2.200 2.5 53 104
126.000 126.2.Z4IQC126000 2.39 -0.16 -6.27% 2 1.700 2 11 53
127.000 126.2.Z4IQC127000 2.05 -1.15 -35.94% 1.6 1.300 1.6 11 105
128.000 126.2.Z4IQC128000 1.20 -0.28 -18.92% 1.25 1.000 1.25 28 265
129.000 126.2.Z4IQC129000 1.04 -0.31 -22.96% 0.95 0.800 0.95 21 125
130.000 126.2.Z4IQC130000 0.65 -0.35 -35.00% 0.7 0.500 0.7 145 342
131.000 126.2.Z4IQC131000 0.45 -0.35 -43.75% 0.5 0.350 0.5 31 199
132.000 126.2.Z4IQC132000 0.44 -0.26 -37.14% 0.4 0.250 0.4 66 101
133.000 126.2.Z4IQC133000 0.36 -0.14 -28.00% 0.3 0.150 0.3 25 73
134.000 126.2.Z4IQC134000 0.24 -0.13 -35.14% 0.25 0.150 0.25 30 80
135.000 126.2.Z4IQC135000 0.15 -0.24 -61.54% 0.25 0.100 0.25 55 477
136.000 126.2.Z4IQC136000 0.20 -0.04 -16.67% 0.2 0.050 0.2 8 264
137.000 126.2.Z4IQC137000 0.13 -0.07 -35.00% 0.15 NA 0.15 6 158
138.000 126.2.Z4IQC138000 0.07 -0.09 -56.25% 0.1 NA 0.1 6 283
139.000 126.2.Z4IQC139000 0.30 -0.29 -49.15% 0.1 NA 0.1 3 66
140.000 126.2.Z4IQC140000 0.05 -0.04 -44.44% 0.05 NA 0.05 12 168
141.000 126.2.Z4IQC141000 0.05 -0.02 -28.57% 0.1 NA 0.1 2 37
142.000 126.2.Z4IQC142000 0.10 -0.20 -66.67% 0.1 NA 0.1 2 42
143.000 126.2.Z4IQC143000 0.05 -0.39 -88.64% 0.1 NA 0.1 20 60
144.000 126.2.Z4IQC144000 1.15 +0.95 +475.00% 0.1 NA 0.1 14 27
145.000 126.2.Z4IQC145000 0.05 -0.08 -61.54% 0.1 NA 0.1 2 244
146.000 126.2.Z4IQC146000 0.57 +0.12 +26.67% 0.1 NA 0.1 5 28
147.000 126.2.Z4IQC147000 0.23 -0.52 -69.33% 0.1 NA 0.1 20 53
148.000 126.2.Z4IQC148000 0.05 -2.56 -98.08% 0.1 NA 0.1 3 13
149.000 126.2.Z4IQC149000 1.35 -5.35 -79.85% 0.1 NA 0.1 16 24
150.000 126.2.Z4IQC150000 0.10 -0.10 -50.00% 0.1 NA 0.1 5 74
152.500 126.2.Z4IQC152500 0.90 -0.51 -36.17% 0.1 NA 0.1 6 11
155.000 126.2.Z4IQC155000 0.05 -0.02 -28.57% 0.1 NA 0.1 1 65
160.000 126.2.Z4IQC160000 0.05 -0.29 -85.29% 0.05 NA 0.05 1 67
165.000 126.2.Z4IQC165000 0.71 -0.09 -11.25% 0.1 NA 0.1 1 11
170.000 126.2.Z4IQC170000 0.45 +0.45 NA 0.1 NA 0.1 10 10
175.000 126.2.Z4IQC175000 NA NA NA NA NA 0.1 NA NA
180.000 126.2.Z4IQC180000 NA NA NA NA NA 0.1 NA NA
185.000 126.2.Z4IQC185000 NA NA NA NA NA 0.1 NA NA
190.000 126.2.Z4IQC190000 NA NA NA NA NA 0.1 NA NA
195.000 126.2.Z4IQC195000 NA NA NA NA NA 0.1 NA NA
200.000 126.2.Z4IQC200000 NA NA NA NA NA 0.1 NA NA
SEPTEMBER 26, 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.Z4UQC095000 NA NA NA NA NA 0.05 NA NA
100.000 126.2.Z4UQC100000 0.05 -0.10 -66.67% 0.1 NA 0.1 1 41
105.000 126.2.Z4UQC105000 0.09 +0.04 +80.00% 0.05 NA 0.05 2 164
110.000 126.2.Z4UQC110000 0.18 +0.08 +80.00% 0.1 NA 0.1 27 119
115.000 126.2.Z4UQC115000 0.18 -0.07 -28.00% 0.25 0.100 0.25 18 437
118.000 126.2.Z4UQC118000 0.39 -0.07 -15.22% 0.45 0.300 0.45 37 163
119.000 126.2.Z4UQC119000 0.41 -0.32 -43.84% 0.55 0.400 0.55 34 68
120.000 126.2.Z4UQC120000 0.61 -0.19 -23.75% 0.7 0.550 0.7 300 221
121.000 126.2.Z4UQC121000 0.80 -0.15 -15.79% 0.9 0.800 0.9 21 141
122.000 126.2.Z4UQC122000 1.06 -0.44 -29.33% 1.2 0.950 1.2 8 61
123.000 126.2.Z4UQC123000 1.36 -0.19 -12.26% 1.45 1.250 1.45 38 153
124.000 126.2.Z4UQC124000 1.54 -0.56 -26.67% 1.8 1.600 1.8 28 362
125.000 126.2.Z4UQC125000 2.15 -0.20 -8.51% 2.25 2.000 2.25 251 707
126.000 126.2.Z4UQC126000 2.38 -0.60 -20.13% 2.11 2.500 2.85 112 140
127.000 126.2.Z4UQC127000 3.00 -0.20 -6.25% 1.76 3.100 3.5 19 76
128.000 126.2.Z4UQC128000 3.80 +0.25 +7.04% 1.36 3.600 4.1 13 168
129.000 126.2.Z4UQC129000 4.10 +0.10 +2.50% 1.16 4.400 4.9 21 48
130.000 126.2.Z4UQC130000 4.53 -0.51 -10.12% 0.86 5.100 5.6 27 114
131.000 126.2.Z4UQC131000 6.00 +0.50 +9.09% 0.86 6.000 6.6 12 44
132.000 126.2.Z4UQC132000 6.50 -0.90 -12.16% 0.66 6.900 7.4 22 79
133.000 126.2.Z4UQC133000 6.90 +0.20 +2.99% 0.66 7.600 8.4 8 59
134.000 126.2.Z4UQC134000 7.75 +2.85 +58.16% 0.66 7.900 9.4 2 20
135.000 126.2.Z4UQC135000 8.83 -1.28 -12.66% 0.56 9.200 10.3 2 53
136.000 126.2.Z4UQC136000 9.65 +2.85 +41.91% 0.46 8.800 11.2 24 47
137.000 126.2.Z4UQC137000 5.99 -0.36 -5.67% 0.56 9.600 12.3 1 21
138.000 126.2.Z4UQC138000 13.67 +7.63 +126.32% 0.56 10.600 13.3 1 38
139.000 126.2.Z4UQC139000 12.90 +1.74 +15.59% 0.56 11.500 14.3 15 23
140.000 126.2.Z4UQC140000 14.78 +5.24 +54.93% 0.56 12.500 15.3 4 59
141.000 126.2.Z4UQC141000 8.64 -0.41 -4.53% 0.56 13.500 16.3 3 12
142.000 126.2.Z4UQC142000 9.70 -3.61 -27.12% 0.36 14.300 17.1 1 22
143.000 126.2.Z4UQC143000 NA NA NA NA 15.700 18.8 NA NA
144.000 126.2.Z4UQC144000 14.30 +4.29 +42.86% 0.36 16.300 19.1 2 12
145.000 126.2.Z4UQC145000 13.45 +0.95 +7.60% 0.86 17.700 20.6 5 5
146.000 126.2.Z4UQC146000 15.30 +1.52 +11.03% 0.76 18.700 21.5 51 54
147.000 126.2.Z4UQC147000 15.11 +15.11 NA 0.76 19.700 22.5 5 5
148.000 126.2.Z4UQC148000 16.10 +16.10 NA 0.86 20.700 23.6 2 2
149.000 126.2.Z4UQC149000 11.50 +11.50 NA 0.66 21.300 24.4 1 1
150.000 126.2.Z4UQC150000 NA NA NA NA 22.700 25.6 NA NA
152.500 126.2.Z4UQC152500 11.90 -0.20 -1.65% 0.86 25.000 28.1 10 13
155.000 126.2.Z4UQC155000 13.80 +13.80 NA 0.36 27.300 30.1 2 2
160.000 126.2.Z4UQC160000 33.50 +14.90 +80.11% 0.56 32.400 35.3 2 2
165.000 126.2.Z4UQC165000 NA NA NA NA 37.300 40.2 NA NA
170.000 126.2.Z4UQC170000 NA NA NA NA 42.300 46.3 NA NA
175.000 126.2.Z4UQC175000 NA NA NA NA 47.300 51.3 NA NA
180.000 126.2.Z4UQC180000 NA NA NA NA 52.500 57 NA NA
185.000 126.2.Z4UQC185000 NA NA NA NA 57.500 62 NA NA
190.000 126.2.Z4UQC190000 NA NA NA NA 62.500 67 NA NA
195.000 126.2.Z4UQC195000 NA NA NA NA 67.400 71.9 NA NA
200.000 126.2.Z4UQC200000 NA NA NA NA 72.400 77 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 12:30 AM ET