Zillow Inc $126.47

down -0.13


23/7/2014 04:00 PM  |  NASDAQ : Z  
Industries : Real Estate / Property Management
Last Trade: 126.47
Trade Time: Jul 23 04:00 PM Eastern Daylight Time
Change: -0.13 (-0.10 %)
Prev Close: 126.60
Open: 127.28
Bid: 126.42
Ask: 126.47
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
95.00 Z1425G95 30.10 0.00 30.20 100.0 33.10 106.0 0.0 0
100.00 Z1425G100 25.10 0.00 25.20 161.0 28.10 112.0 0.0 0
104.00 Z1425G104 28.42 7.32 21.30 172.0 23.70 149.0 3.0 2
105.00 Z1425G105 25.32 5.22 20.30 180.0 23.10 181.0 10.0 10
106.00 Z1425G106 19.10 0.00 19.20 133.0 22.10 112.0 0.0 0
107.00 Z1425G107 18.10 0.00 18.40 133.0 21.00 174.0 0.0 0
108.00 Z1425G108 17.20 0.00 17.40 126.0 20.10 181.0 0.0 0
109.00 Z1425G109 16.20 0.00 16.40 134.0 19.10 252.0 0.0 0
110.00 Z1425G110 17.70 2.50 15.40 184.0 18.10 192.0 20.0 51
111.00 Z1425G111 14.20 0.00 14.40 189.0 17.00 192.0 0.0 0
112.00 Z1425G112 14.00 0.80 13.40 182.0 15.10 67.0 5.0 5
113.00 Z1425G113 12.20 0.00 12.40 180.0 15.10 220.0 0.0 0
114.00 Z1425G114 12.70 1.50 11.40 190.0 14.00 220.0 1.0 1
115.00 Z1425G115 10.30 0.00 10.40 240.0 13.10 240.0 0.0 0
116.00 Z1425G116 9.10 -0.30 9.50 200.0 12.20 240.0 1.0 1
117.00 Z1425G117 9.20 0.00 8.50 415.0 11.20 290.0 0.0 0
118.00 Z1425G118 10.70 2.20 7.70 341.0 9.30 121.0 2.0 2
119.00 Z1425G119 6.95 -0.65 7.30 421.0 8.10 76.0 12.0 10
120.00 Z1425G120 6.95 0.00 6.50 469.0 7.20 82.0 20.0 51
121.00 Z1425G121 7.85 1.85 5.60 60.0 6.30 174.0 1.0 3
122.00 Z1425G122 5.40 0.00 4.80 275.0 5.30 54.0 30.0 55
123.00 Z1425G123 5.00 0.00 4.10 359.0 4.60 42.0 2.0 13
124.00 Z1425G124 3.76 -1.24 3.30 303.0 3.90 187.0 4.0 61
125.00 Z1425G125 3.10 0.00 2.80 382.0 3.20 124.0 41.0 148
126.00 Z1425G126 2.44 -0.36 2.15 89.0 2.40 40.0 57.0 61
127.00 Z1425G127 1.88 -0.51 1.70 362.0 2.05 160.0 60.0 134
128.00 Z1425G128 1.36 -0.55 1.25 225.0 1.60 172.0 58.0 106
129.00 Z1425G129 1.05 -0.25 0.95 578.0 1.15 3.0 108.0 95
130.00 Z1425G130 0.65 -0.35 0.65 286.0 0.85 189.0 229.0 336
131.00 Z1425G131 0.55 -0.45 0.45 515.0 0.65 150.0 68.0 77
132.00 Z1425G132 0.45 -0.22 0.35 349.0 0.50 134.0 72.0 139
133.00 Z1425G133 0.28 -0.22 0.20 440.0 0.35 122.0 72.0 187
134.00 Z1425G134 0.24 -0.21 0.15 415.0 0.25 42.0 77.0 78
135.00 Z1425G135 0.15 -0.10 0.10 292.0 0.25 304.0 130.0 296
136.00 Z1425G136 0.12 -0.03 0.05 274.0 0.20 220.0 4.0 65
137.00 Z1425G137 0.07 -0.03 0.05 55.0 0.15 353.0 7.0 107
138.00 Z1425G138 0.11 0.06 0.05 7.0 0.15 52.0 60.0 51
139.00 Z1425G139 0.10 0.05 0.05 42.0 0.10 123.0 6.0 43
140.00 Z1425G140 0.05 0.00 0.05 1.0 0.10 319.0 6.0 393
141.00 Z1425G141 0.05 -0.01 0.05 10.0 0.05 80.0 10.0 33
142.00 Z1425G142 0.12 0.07 0.05 10.0 0.10 92.0 22.0 31
143.00 Z1425G143 0.10 0.00 0.05 174.0 0.10 92.0 0.0 0
144.00 Z1425G144 0.10 0.06 0.10 15.0 0.05 85.0 10.0 25
145.00 Z1425G145 0.03 -0.01 0.05 5.0 0.05 50.0 26.0 219
150.00 Z1425G150 0.03 -0.07 0.05 3.0 0.10 241.0 21.0 94
155.00 Z1425G155 0.10 0.00 0.05 1.0 0.10 172.0 6.0 13
160.00 Z1425G160 0.15 0.05 0.05 8.0 0.10 119.0 2.0 10
165.00 Z1425G165 0.07 -0.03 0.05 20.0 0.10 93.0 10.0 13
170.00 Z1425G170 0.25 0.15 0.05 21.0 0.10 223.0 7.0 7

Put Options: Z

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 Z1425S95 0.06 0.01 0.05 8.0 0.10 81.0 20.0 150
100.00 Z1425S100 0.05 -0.05 0.05 5.0 0.10 106.0 10.0 239
104.00 Z1425S104 0.10 0.00 0.05 3.0 0.10 97.0 5.0 36
105.00 Z1425S105 0.05 0.00 0.05 17.0 0.05 5.0 10.0 112
106.00 Z1425S106 0.30 0.20 0.05 25.0 0.10 86.0 60.0 86
107.00 Z1425S107 0.05 -0.05 0.05 6.0 0.10 163.0 39.0 52
108.00 Z1425S108 0.05 0.00 0.05 1.0 0.10 86.0 35.0 65
109.00 Z1425S109 0.05 -0.05 0.05 1.0 0.10 139.0 1.0 163
110.00 Z1425S110 0.07 -0.03 0.05 21.0 0.10 148.0 1.0 228
111.00 Z1425S111 0.19 0.14 0.05 65.0 0.10 173.0 9.0 54
112.00 Z1425S112 0.10 -0.06 0.05 2.0 0.15 188.0 69.0 176
113.00 Z1425S113 0.15 -0.07 0.05 41.0 0.20 239.0 2.0 138
114.00 Z1425S114 0.12 0.02 0.05 20.0 0.20 237.0 22.0 238
115.00 Z1425S115 0.35 0.00 0.05 92.0 0.15 272.0 20.0 235
116.00 Z1425S116 0.26 -0.01 0.05 103.0 0.25 224.0 5.0 123
117.00 Z1425S117 0.18 -0.22 0.10 248.0 0.25 261.0 32.0 143
118.00 Z1425S118 0.24 -0.27 0.20 7.0 4.20 5.0 115.0 95
119.00 Z1425S119 0.38 -0.22 0.20 21.0 0.30 10.0 19.0 110
120.00 Z1425S120 0.35 -0.53 0.30 102.0 0.45 226.0 93.0 436
121.00 Z1425S121 0.63 -0.45 0.40 147.0 0.60 183.0 40.0 112
122.00 Z1425S122 0.73 -0.47 0.55 159.0 0.75 192.0 28.0 132
123.00 Z1425S123 0.99 -0.41 0.75 208.0 1.00 270.0 131.0 166
124.00 Z1425S124 1.15 -0.55 1.00 31.0 1.15 8.0 26.0 145
125.00 Z1425S125 1.50 -0.40 1.45 2.0 1.65 113.0 125.0 662
126.00 Z1425S126 2.10 -0.90 1.75 61.0 2.10 429.0 12.0 91
127.00 Z1425S127 2.35 -1.04 2.20 135.0 2.60 244.0 36.0 578
128.00 Z1425S128 2.85 -1.05 2.70 110.0 3.20 275.0 44.0 182
129.00 Z1425S129 4.23 0.00 3.40 177.0 3.90 217.0 29.0 47
130.00 Z1425S130 4.40 -0.90 4.10 436.0 4.80 59.0 47.0 790
131.00 Z1425S131 6.00 0.00 4.80 281.0 5.50 183.0 3.0 43
132.00 Z1425S132 5.96 -0.04 5.60 337.0 6.30 169.0 17.0 545
133.00 Z1425S133 7.29 0.69 6.50 147.0 7.20 164.0 1.0 29
134.00 Z1425S134 7.60 0.00 7.00 309.0 8.20 76.0 0.0 0
135.00 Z1425S135 9.37 0.97 8.30 183.0 9.10 139.0 20.0 152
136.00 Z1425S136 9.80 0.70 8.20 409.0 10.90 230.0 2.0 2
137.00 Z1425S137 11.20 1.00 10.00 198.0 11.80 306.0 30.0 88
138.00 Z1425S138 10.50 0.00 10.10 220.0 12.80 230.0 0.0 0
139.00 Z1425S139 11.40 0.00 11.10 230.0 13.80 230.0 0.0 0
140.00 Z1425S140 13.59 0.49 13.10 125.0 14.00 66.0 1.0 119
141.00 Z1425S141 13.40 0.00 13.10 159.0 15.70 192.0 0.0 0
142.00 Z1425S142 14.40 0.00 14.10 139.0 16.80 139.0 0.0 0
143.00 Z1425S143 15.40 0.00 15.10 181.0 17.70 181.0 0.0 0
144.00 Z1425S144 16.40 0.00 16.10 181.0 18.70 181.0 0.0 0
145.00 Z1425S145 19.00 1.70 17.10 181.0 19.70 181.0 1.0 1
150.00 Z1425S150 24.90 2.50 21.90 141.0 24.80 111.0 10.0 6
155.00 Z1425S155 27.40 0.00 26.90 181.0 29.90 241.0 0.0 0
160.00 Z1425S160 32.40 0.00 32.10 141.0 34.80 146.0 0.0 0
165.00 Z1425S165 34.90 -2.40 37.00 126.0 39.80 118.0 12.0 9
170.00 Z1425S170 42.40 0.00 41.90 86.0 44.80 86.0 0.0 0
Trading Center