Zillow Inc $126.74

up +0.01


22/7/2014 10:40 AM  |  NASDAQ : Z  
Industries : Real Estate / Property Management
Last Trade: 126.74
Trade Time: Jul 22 10:40 AM Eastern Daylight Time
Change: 0.01 (0.01 %)
Prev Close: 126.73
Open: 126.54
Bid: 126.53
Ask: 126.74
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 73%
Options:

Call Options: Z

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 Z1425G95 30.00 0.00 30.60 105.0 33.40 80.0 0.0 0
100.00 Z1425G100 25.00 0.00 25.60 171.0 28.30 165.0 0.0 0
104.00 Z1425G104 28.42 7.42 21.60 129.0 24.30 80.0 3.0 2
105.00 Z1425G105 25.32 5.32 20.60 108.0 23.30 72.0 10.0 10
106.00 Z1425G106 19.10 0.00 19.70 49.0 22.40 74.0 0.0 0
107.00 Z1425G107 18.20 0.00 18.60 149.0 21.40 173.0 0.0 0
108.00 Z1425G108 17.10 0.00 17.60 163.0 20.40 163.0 0.0 0
109.00 Z1425G109 16.10 0.00 16.70 135.0 19.40 90.0 0.0 0
110.00 Z1425G110 17.70 0.00 15.70 163.0 18.40 101.0 20.0 51
111.00 Z1425G111 14.10 0.00 14.70 195.0 17.40 93.0 0.0 0
112.00 Z1425G112 14.00 0.80 13.80 194.0 16.50 100.0 5.0 5
113.00 Z1425G113 12.10 0.00 12.90 116.0 15.50 91.0 0.0 0
114.00 Z1425G114 12.60 1.20 11.80 180.0 14.60 179.0 1.0 1
115.00 Z1425G115 11.30 0.00 10.90 204.0 13.60 179.0 0.0 0
116.00 Z1425G116 9.10 -1.70 10.30 153.0 12.00 74.0 1.0 1
117.00 Z1425G117 9.90 0.00 10.00 44.0 11.00 71.0 0.0 0
118.00 Z1425G118 10.70 1.70 9.10 55.0 10.00 123.0 2.0 2
119.00 Z1425G119 6.95 -1.15 8.20 73.0 9.10 174.0 12.0 10
120.00 Z1425G120 7.00 0.00 7.40 79.0 8.20 129.0 10.0 31
121.00 Z1425G121 7.85 1.35 6.60 138.0 7.40 120.0 1.0 3
122.00 Z1425G122 5.90 -0.20 5.80 303.0 6.60 128.0 20.0 25
123.00 Z1425G123 8.83 3.96 5.10 233.0 5.80 101.0 2.0 13
124.00 Z1425G124 5.00 0.10 4.40 96.0 5.10 271.0 2.0 60
125.00 Z1425G125 4.10 0.00 3.80 110.0 4.40 165.0 14.0 125
126.00 Z1425G126 3.75 0.15 3.20 130.0 3.80 280.0 2.0 30
127.00 Z1425G127 2.75 -0.25 2.55 35.0 3.10 268.0 25.0 114
128.00 Z1425G128 2.50 -0.20 2.20 28.0 2.65 266.0 34.0 95
129.00 Z1425G129 1.85 -0.50 1.65 62.0 2.10 257.0 3.0 93
130.00 Z1425G130 1.50 -0.19 1.25 20.0 1.80 499.0 47.0 277
131.00 Z1425G131 1.17 -0.24 1.15 47.0 1.45 214.0 1.0 71
132.00 Z1425G132 1.00 -0.30 0.90 44.0 1.15 187.0 1.0 147
133.00 Z1425G133 0.75 -0.35 0.60 131.0 0.85 454.0 56.0 134
135.00 Z1425G135 0.50 -0.09 0.40 28.0 0.55 181.0 19.0 281
140.00 Z1425G140 0.21 0.00 0.05 280.0 0.25 215.0 137.0 330
145.00 Z1425G145 0.05 0.00 0.05 5.0 0.05 50.0 28.0 192
150.00 Z1425G150 0.03 0.00 0.05 3.0 0.10 97.0 21.0 94
155.00 Z1425G155 0.10 0.05 0.05 1.0 0.10 100.0 6.0 13
160.00 Z1425G160 0.15 0.10 0.05 8.0 0.10 50.0 2.0 10
165.00 Z1425G165 0.07 0.02 0.05 20.0 0.10 144.0 10.0 13
170.00 Z1425G170 0.25 0.20 0.05 21.0 0.10 215.0 7.0 7

Put Options: Z

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 Z1425S95 0.06 0.00 0.05 8.0 0.05 1.0 20.0 150
100.00 Z1425S100 0.10 0.05 0.05 1.0 0.10 62.0 156.0 239
104.00 Z1425S104 0.10 0.00 0.05 3.0 0.10 37.0 5.0 36
105.00 Z1425S105 0.05 0.00 0.05 17.0 0.10 105.0 31.0 112
106.00 Z1425S106 0.30 0.25 0.05 25.0 0.10 109.0 60.0 86
107.00 Z1425S107 0.05 0.00 0.05 6.0 0.10 192.0 39.0 52
108.00 Z1425S108 0.05 -0.15 0.05 1.0 0.05 22.0 3.0 33
109.00 Z1425S109 0.10 0.00 0.05 1.0 0.15 187.0 5.0 168
110.00 Z1425S110 0.10 -0.05 0.05 72.0 0.15 10.0 4.0 227
111.00 Z1425S111 0.19 0.00 0.05 142.0 0.20 159.0 9.0 54
112.00 Z1425S112 0.22 0.00 0.10 47.0 0.25 205.0 38.0 176
113.00 Z1425S113 0.22 -0.16 0.15 10.0 0.25 196.0 1.0 139
114.00 Z1425S114 0.38 0.00 0.15 133.0 0.25 13.0 79.0 238
115.00 Z1425S115 0.25 -0.08 0.20 187.0 0.30 3.0 1.0 232
116.00 Z1425S116 0.48 0.00 0.25 153.0 0.40 190.0 22.0 98
117.00 Z1425S117 0.44 -0.11 0.35 26.0 0.50 51.0 6.0 136
118.00 Z1425S118 0.45 -0.33 0.40 153.0 0.55 134.0 25.0 83
119.00 Z1425S119 0.55 -0.31 0.50 178.0 0.65 20.0 17.0 77
120.00 Z1425S120 0.65 -0.32 0.65 134.0 0.80 30.0 64.0 405
121.00 Z1425S121 1.00 -0.15 0.85 150.0 1.05 112.0 5.0 79
122.00 Z1425S122 1.15 -0.23 0.65 14.0 1.15 1.0 16.0 118
123.00 Z1425S123 1.38 -0.34 1.20 209.0 1.45 3.0 15.0 156
124.00 Z1425S124 1.71 -0.34 1.45 229.0 1.85 164.0 2.0 136
125.00 Z1425S125 1.95 -0.39 1.80 204.0 2.15 68.0 5.0 664
126.00 Z1425S126 2.47 -0.43 2.15 243.0 2.60 125.0 5.0 78
127.00 Z1425S127 2.77 -0.63 2.60 21.0 3.00 3.0 26.0 577
128.00 Z1425S128 3.42 -0.39 3.10 108.0 3.50 129.0 8.0 184
129.00 Z1425S129 3.73 -1.52 3.60 242.0 4.20 173.0 27.0 31
130.00 Z1425S130 4.82 -0.15 4.40 232.0 4.90 10.0 101.0 791
131.00 Z1425S131 5.81 0.00 4.90 233.0 5.60 33.0 1.0 40
132.00 Z1425S132 6.40 0.00 5.80 256.0 6.50 10.0 23.0 545
133.00 Z1425S133 7.29 0.00 6.30 268.0 7.00 14.0 1.0 29
135.00 Z1425S135 11.25 1.06 8.00 203.0 8.80 54.0 5.0 152
140.00 Z1425S140 13.59 0.00 12.60 140.0 13.70 42.0 1.0 119
145.00 Z1425S145 19.00 0.00 16.70 141.0 19.50 166.0 1.0 1
150.00 Z1425S150 24.90 2.60 21.70 90.0 24.50 148.0 10.0 6
155.00 Z1425S155 27.30 0.00 26.70 75.0 29.60 49.0 0.0 0
160.00 Z1425S160 32.30 0.00 31.70 80.0 34.60 150.0 0.0 0
165.00 Z1425S165 34.90 -2.30 36.60 147.0 39.50 39.0 12.0 9
170.00 Z1425S170 42.20 0.00 41.70 30.0 44.60 76.0 0.0 0
Trading Center