Zillow Inc $146.85

up +1.81


22/8/2014 04:00 PM  |  NASDAQ : Z  
Industries : Real Estate / Property Management
Last Trade: 146.85
Trade Time: Aug 22 04:00 PM Eastern Daylight Time
Change: 1.81 (1.25 %)
Prev Close: 145.05
Open: 145.00
Bid: 146.87
Ask: 146.99
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get Z Trend Analysis - it has outperformed the S&P 500 by 56%
Options:

Call Options: Z

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
100.00 Z1429H100 43.90 0.00 44.40 64.0 48.20 44.0 0.0 0
105.00 Z1429H105 38.70 0.00 39.60 64.0 43.70 44.0 0.0 0
110.00 Z1429H110 33.80 0.00 34.40 64.0 37.70 34.0 0.0 0
115.00 Z1429H115 28.90 0.00 29.40 54.0 32.30 29.0 0.0 0
119.00 Z1429H119 21.10 -3.70 25.50 707.0 28.10 35.0 10.0 11
120.00 Z1429H120 23.80 0.00 24.50 12.0 27.60 21.0 0.0 0
121.00 Z1429H121 12.20 -10.70 23.60 630.0 26.60 21.0 2.0 2
122.00 Z1429H122 21.80 0.00 22.70 1.0 25.60 11.0 0.0 0
123.00 Z1429H123 28.11 7.21 21.60 117.0 24.60 21.0 1.0 1
124.00 Z1429H124 19.90 0.00 20.60 33.0 23.20 21.0 0.0 0
125.00 Z1429H125 18.90 0.00 19.60 275.0 22.20 27.0 0.0 0
126.00 Z1429H126 14.90 -3.00 18.60 241.0 21.20 51.0 32.0 32
127.00 Z1429H127 16.50 -0.40 17.60 33.0 20.20 21.0 3.0 4
128.00 Z1429H128 28.00 12.10 16.60 33.0 19.30 21.0 1.0 6
129.00 Z1429H129 15.00 0.00 16.00 31.0 18.30 21.0 0.0 0
130.00 Z1429H130 16.00 2.00 15.50 415.0 17.30 21.0 1.0 66
131.00 Z1429H131 13.30 0.00 14.90 498.0 16.30 21.0 5.0 40
132.00 Z1429H132 8.57 -4.03 13.10 601.0 15.30 21.0 3.0 17
133.00 Z1429H133 12.20 0.20 13.40 61.0 14.40 21.0 5.0 21
134.00 Z1429H134 10.90 -1.26 11.60 561.0 13.80 60.0 1.0 91
135.00 Z1429H135 11.35 0.35 11.00 358.0 12.40 21.0 1.0 28
136.00 Z1429H136 11.06 0.96 10.80 84.0 11.40 100.0 87.0 41
137.00 Z1429H137 9.70 0.60 9.90 139.0 10.50 138.0 9.0 27
138.00 Z1429H138 7.80 -0.90 9.00 146.0 9.60 158.0 5.0 82
139.00 Z1429H139 8.30 1.02 8.20 52.0 8.70 41.0 60.0 29
140.00 Z1429H140 6.95 -0.27 7.30 117.0 7.90 209.0 1.0 260
141.00 Z1429H141 6.20 0.10 6.60 138.0 7.10 189.0 16.0 28
142.00 Z1429H142 5.50 0.20 5.80 16.0 6.20 1.0 81.0 165
143.00 Z1429H143 5.23 0.63 5.20 31.0 5.60 319.0 102.0 60
144.00 Z1429H144 4.70 0.80 4.40 281.0 4.90 271.0 49.0 78
145.00 Z1429H145 4.02 0.36 3.90 215.0 4.30 363.0 143.0 207
146.00 Z1429H146 3.46 0.16 3.30 200.0 3.70 195.0 110.0 121
147.00 Z1429H147 2.85 0.10 2.80 180.0 3.20 171.0 68.0 251
148.00 Z1429H148 2.35 0.07 2.30 189.0 2.65 359.0 159.0 183
149.00 Z1429H149 2.05 0.24 1.90 205.0 2.20 43.0 68.0 137
150.00 Z1429H150 1.60 -0.01 1.55 195.0 1.85 340.0 254.0 1,389
152.50 Z1429H152.5 0.95 -0.09 0.90 100.0 1.10 133.0 194.0 466
155.00 Z1429H155 0.55 -0.15 0.50 5.0 0.60 10.0 157.0 390
157.50 Z1429H157.5 0.32 -0.08 0.20 305.0 0.35 316.0 138.0 107
160.00 Z1429H160 0.20 0.00 0.10 98.0 0.20 58.0 91.0 311
165.00 Z1429H165 0.06 -0.04 0.05 14.0 0.10 66.0 74.0 32
170.00 Z1429H170 0.05 0.00 0.10 825.0 0.05 5.0 1381.0 0
175.00 Z1429H175 0.10 0.05 0.10 1.0 0.10 31.0 37.0 200
180.00 Z1429H180 0.10 0.05 0.05 1.0 0.05 5.0 1.0 1

Put Options: Z

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
100.00 Z1429T100 0.10 0.00 0.05 86.0 0.05 1.0 4.0 28
105.00 Z1429T105 0.11 0.01 0.05 31.0 0.10 29.0 4.0 10
110.00 Z1429T110 0.16 0.11 0.05 38.0 0.05 21.0 10.0 150
115.00 Z1429T115 0.10 0.05 0.05 42.0 0.10 67.0 15.0 43
119.00 Z1429T119 0.05 0.00 0.05 1.0 0.05 39.0 1.0 57
120.00 Z1429T120 0.05 -0.05 0.05 1.0 0.10 49.0 48.0 177
121.00 Z1429T121 0.15 0.05 0.10 2.0 0.10 51.0 2.0 41
122.00 Z1429T122 0.26 0.21 0.05 46.0 0.10 56.0 3.0 16
123.00 Z1429T123 0.49 0.44 0.05 167.0 0.10 31.0 19.0 87
124.00 Z1429T124 0.03 -0.02 0.05 8.0 0.10 58.0 5.0 46
125.00 Z1429T125 0.12 -0.06 0.05 11.0 0.15 315.0 1.0 104
126.00 Z1429T126 0.11 -0.14 0.05 6.0 0.10 5.0 15.0 59
127.00 Z1429T127 0.10 -0.28 0.05 2.0 0.20 151.0 12.0 24
128.00 Z1429T128 0.25 0.00 0.05 67.0 0.20 242.0 6.0 95
129.00 Z1429T129 0.10 -0.20 0.05 179.0 0.20 114.0 64.0 41
130.00 Z1429T130 0.15 -0.19 0.05 17.0 0.15 6.0 108.0 137
131.00 Z1429T131 0.20 -0.10 0.10 144.0 0.25 172.0 10.0 122
132.00 Z1429T132 0.21 -0.20 0.10 38.0 0.25 124.0 32.0 98
133.00 Z1429T133 0.25 -0.31 0.15 99.0 0.30 86.0 70.0 203
134.00 Z1429T134 0.35 -0.35 0.20 148.0 0.35 129.0 47.0 64
135.00 Z1429T135 0.35 -0.43 0.25 113.0 0.40 97.0 155.0 186
136.00 Z1429T136 0.42 -0.43 0.30 45.0 0.50 134.0 71.0 538
137.00 Z1429T137 0.46 -0.58 0.40 106.0 0.55 90.0 196.0 217
138.00 Z1429T138 0.60 -0.64 0.50 40.0 0.70 151.0 130.0 267
139.00 Z1429T139 0.70 -0.72 0.60 10.0 0.80 15.0 85.0 64
140.00 Z1429T140 0.90 -0.88 0.80 37.0 1.00 106.0 1649.0 274
141.00 Z1429T141 1.10 -0.68 1.00 40.0 1.25 218.0 106.0 60
142.00 Z1429T142 1.57 -0.63 1.20 40.0 1.45 46.0 31.0 88
143.00 Z1429T143 1.55 -1.10 1.50 48.0 1.80 240.0 92.0 99
144.00 Z1429T144 1.98 -1.32 1.80 44.0 2.15 212.0 36.0 126
145.00 Z1429T145 2.37 -1.23 2.05 74.0 2.50 212.0 91.0 66
146.00 Z1429T146 2.77 -1.33 2.55 21.0 2.95 203.0 155.0 23
147.00 Z1429T147 3.40 -0.83 3.00 89.0 3.50 226.0 20.0 22
148.00 Z1429T148 4.40 -0.30 3.50 101.0 4.00 301.0 22.0 30
149.00 Z1429T149 5.30 0.00 4.10 26.0 4.60 332.0 10.0 7
150.00 Z1429T150 5.20 -0.80 4.70 130.0 5.20 281.0 8.0 78
152.50 Z1429T152.5 12.40 4.20 6.50 21.0 7.10 141.0 10.0 14
155.00 Z1429T155 13.30 0.00 8.50 211.0 9.10 51.0 1.0 11
157.50 Z1429T157.5 20.80 9.00 10.70 36.0 13.40 751.0 37.0 45
160.00 Z1429T160 24.60 10.10 13.10 32.0 15.70 471.0 2.0 12
165.00 Z1429T165 18.80 0.00 18.00 25.0 20.60 77.0 0.0 0
170.00 Z1429T170 23.70 0.00 22.70 25.0 25.50 41.0 0.0 0
175.00 Z1429T175 28.70 0.00 27.60 25.0 30.60 53.0 0.0 0
180.00 Z1429T180 33.50 0.00 32.80 122.0 35.60 241.0 0.0 0
Trading Center