Zillow Inc $141.56

down -1.97


1/8/2014 11:25 AM  |  NASDAQ : Z  
Industries : Real Estate / Property Management
Last Trade: 141.56
Trade Time: Aug 01 11:25 AM Eastern Daylight Time
Change: -1.97 (-1.37 %)
Prev Close: 143.53
Open: 143.01
Bid: 141.49
Ask: 141.65
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 80%
Options:

Call Options: Z

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 Z1416H40 90.80 -10.40 99.60 17.0 102.90 23.0 1.0 1
45.00 Z1416H45 55.40 -40.80 93.80 31.0 97.40 131.0 10.0 10
50.00 Z1416H50 92.70 1.60 89.60 17.0 92.90 23.0 1.0 5
55.00 Z1416H55 89.00 2.80 84.60 17.0 87.90 23.0 5.0 5
60.00 Z1416H60 98.70 17.50 79.60 17.0 82.90 23.0 15.0 18
65.00 Z1416H65 49.69 -26.31 73.70 31.0 77.40 131.0 2.0 2
70.00 Z1416H70 23.77 -47.43 69.60 17.0 72.90 23.0 2.0 13
75.00 Z1416H75 87.00 20.80 64.60 17.0 67.90 23.0 7.0 15
80.00 Z1416H80 82.00 20.80 59.60 17.0 62.90 23.0 10.0 45
85.00 Z1416H85 65.14 9.04 54.40 23.0 57.80 10.0 3.0 64
90.00 Z1401H90 52.10 0.00 49.80 47.0 52.60 49.0 0.0 0
90.00 Z1408H90 52.10 0.00 50.00 32.0 52.80 11.0 0.0 0
90.00 Z1416H90 53.50 0.00 49.60 16.0 52.40 158.0 1.0 104
95.00 Z1401H95 47.10 0.00 44.60 37.0 47.40 80.0 0.0 0
95.00 Z1408H95 60.60 13.60 44.80 23.0 47.40 43.0 7.0 10
95.00 Z1416H95 63.80 16.90 45.20 11.0 47.90 158.0 2.0 402
100.00 Z1401H100 56.80 15.00 40.20 28.0 42.90 52.0 1.0 2
100.00 Z1408H100 42.00 0.00 40.10 26.0 42.90 146.0 0.0 0
100.00 Z1416H100 47.00 3.50 40.20 36.0 42.90 249.0 20.0 727
103.00 Z1401H103 52.10 13.00 36.70 39.0 39.40 34.0 5.0 1
104.00 Z1401H104 38.00 0.00 35.70 39.0 38.40 34.0 0.0 0
105.00 Z1401H105 37.10 0.00 33.30 33.0 37.90 148.0 0.0 0
105.00 Z1408H105 37.10 0.00 35.10 26.0 37.90 146.0 0.0 0
105.00 Z1416H105 38.00 0.00 35.20 52.0 38.00 560.0 1.0 170
106.00 Z1401H106 36.00 0.00 34.20 11.0 36.90 173.0 0.0 0
107.00 Z1401H107 43.50 8.40 33.10 52.0 35.90 173.0 1.0 1
108.00 Z1401H108 34.00 0.00 32.10 52.0 34.90 148.0 0.0 0
109.00 Z1401H109 33.00 0.00 31.20 13.0 33.90 173.0 0.0 0
110.00 Z1401H110 41.05 8.95 30.10 55.0 32.90 173.0 3.0 3
110.00 Z1408H110 32.10 0.00 30.20 11.0 32.90 166.0 0.0 0
110.00 Z1416H110 38.50 6.10 30.20 29.0 33.10 170.0 16.0 569
111.00 Z1401H111 31.00 0.00 29.20 31.0 31.90 173.0 0.0 0
112.00 Z1401H112 30.00 0.00 28.10 37.0 30.90 37.0 0.0 0
113.00 Z1401H113 29.00 0.00 27.20 13.0 29.90 173.0 0.0 0
114.00 Z1401H114 28.00 0.00 26.10 46.0 28.90 173.0 0.0 0
115.00 Z1401H115 37.75 10.75 25.20 31.0 27.90 310.0 20.0 10
115.00 Z1408H115 27.30 0.00 24.50 21.0 27.20 10.0 0.0 0
115.00 Z1416H115 35.90 8.30 25.50 46.0 28.40 537.0 16.0 405
116.00 Z1401H116 38.90 12.90 23.80 52.0 26.40 49.0 2.0 1
116.00 Z1416H116 27.09 0.00 24.70 1.0 27.50 5.0 2.0 2
117.00 Z1401H117 25.00 0.00 23.20 11.0 25.90 173.0 0.0 0
117.00 Z1416H117 25.70 0.00 23.60 68.0 26.60 354.0 0.0 0
118.00 Z1401H118 32.70 8.70 22.20 39.0 24.90 51.0 1.0 1
118.00 Z1416H118 33.90 9.20 22.80 204.0 25.70 814.0 1.0 1
119.00 Z1401H119 9.25 -13.85 20.90 3.0 23.50 173.0 1.0 1
119.00 Z1416H119 12.30 -11.70 21.90 235.0 24.80 902.0 6.0 6
119.00 Z1429H119 25.17 0.47 22.40 258.0 25.50 750.0 1.0 1
120.00 Z1401H120 32.95 10.85 20.20 11.0 22.90 173.0 10.0 14
120.00 Z1408H120 10.30 -12.20 20.20 42.0 22.70 748.0 10.0 10
120.00 Z1416H120 25.20 1.58 20.90 183.0 23.90 463.0 10.0 377
120.00 Z1429H120 24.00 0.00 21.20 30.0 23.80 570.0 0.0 0
121.00 Z1401H121 29.70 8.60 18.90 3.0 21.50 148.0 10.0 10
121.00 Z1416H121 38.25 16.15 19.20 40.0 21.90 678.0 1.0 11
121.00 Z1429H121 12.20 -10.60 21.10 213.0 23.90 891.0 2.0 2
122.00 Z1401H122 28.70 8.70 17.80 47.0 20.50 49.0 1.0 1
122.00 Z1408H122 20.80 0.00 18.60 31.0 21.50 968.0 0.0 0
122.00 Z1416H122 10.50 -10.90 19.30 268.0 22.20 912.0 6.0 6
122.00 Z1422H122 21.80 0.00 18.40 276.0 21.00 545.0 0.0 0
122.00 Z1429H122 22.30 0.00 20.30 326.0 23.20 250.0 0.0 0
123.00 Z1401H123 10.50 -8.50 17.00 45.0 19.90 516.0 3.0 3
123.00 Z1408H123 19.70 0.00 17.90 33.0 20.80 992.0 0.0 0
123.00 Z1416H123 9.90 -10.60 18.50 282.0 21.40 701.0 6.0 6
123.00 Z1422H123 11.70 -9.30 19.10 215.0 22.10 681.0 1.0 1
123.00 Z1429H123 28.11 6.91 18.30 233.0 21.10 663.0 1.0 1
124.00 Z1401H124 22.90 4.90 16.20 31.0 18.90 516.0 20.0 15
124.00 Z1408H124 19.10 0.00 17.10 40.0 19.90 973.0 7.0 3
124.00 Z1416H124 31.85 12.15 17.40 25.0 19.90 731.0 2.0 2
124.00 Z1422H124 20.10 0.00 18.40 151.0 21.00 920.0 0.0 0
124.00 Z1429H124 20.40 0.00 18.90 335.0 21.80 532.0 0.0 0
125.00 Z1401H125 28.04 11.04 15.20 34.0 17.90 63.0 11.0 12
125.00 Z1408H125 17.52 -0.78 16.00 124.0 18.70 911.0 54.0 13
125.00 Z1416H125 21.10 0.00 15.50 127.0 18.10 784.0 1.0 515
125.00 Z1422H125 10.60 -8.80 17.40 355.0 20.60 629.0 8.0 13
125.00 Z1429H125 20.00 0.00 17.90 273.0 20.70 984.0 0.0 0
126.00 Z1401H126 15.63 -0.37 14.30 38.0 16.80 307.0 24.0 38
126.00 Z1408H126 17.40 0.00 15.50 26.0 17.90 431.0 10.0 10
126.00 Z1416H126 30.00 11.90 16.10 244.0 19.10 949.0 2.0 30
126.00 Z1422H126 9.60 -9.00 16.50 291.0 19.30 11.0 2.0 2
126.00 Z1429H126 19.40 0.00 17.20 267.0 20.00 990.0 0.0 0
127.00 Z1401H127 17.30 2.30 13.20 27.0 15.90 340.0 1.0 23
127.00 Z1408H127 19.40 2.80 14.60 46.0 17.40 772.0 1.0 5
127.00 Z1416H127 21.80 4.60 14.40 148.0 17.30 1020.0 7.0 23
127.00 Z1422H127 30.80 12.80 16.20 320.0 18.60 990.0 10.0 21
127.00 Z1429H127 16.50 -2.10 16.80 13.0 19.40 966.0 3.0 4
128.00 Z1401H128 25.80 11.80 12.20 36.0 14.50 386.0 1.0 32
128.00 Z1408H128 18.90 3.10 13.60 58.0 16.60 734.0 10.0 10
128.00 Z1416H128 18.95 2.55 14.50 128.0 17.20 822.0 1.0 25
128.00 Z1422H128 26.80 9.80 15.10 320.0 17.90 975.0 10.0 10
128.00 Z1429H128 28.00 10.30 16.10 323.0 18.90 975.0 1.0 6
129.00 Z1401H129 25.50 12.40 11.20 36.0 13.50 285.0 1.0 12
129.00 Z1408H129 27.50 12.50 12.80 95.0 15.70 474.0 10.0 10
129.00 Z1416H129 27.80 12.10 13.90 247.0 16.80 1051.0 1.0 3
129.00 Z1422H129 16.30 0.00 13.30 340.0 15.80 690.0 0.0 0
129.00 Z1429H129 16.90 0.00 15.40 36.0 18.00 790.0 0.0 0
130.00 Z1401H130 11.95 -1.45 10.20 84.0 12.70 624.0 33.0 172
130.00 Z1408H130 26.50 12.30 12.10 128.0 14.60 557.0 11.0 22
130.00 Z1416H130 16.50 0.00 12.90 140.0 15.80 1089.0 1.0 788
130.00 Z1422H130 25.90 10.20 12.90 221.0 15.50 840.0 1.0 3
130.00 Z1429H130 28.50 12.10 13.70 74.0 16.30 814.0 5.0 65
131.00 Z1401H131 25.70 14.60 9.00 38.0 11.60 14.0 20.0 29
131.00 Z1408H131 31.00 17.50 11.50 21.0 13.90 1040.0 6.0 28
131.00 Z1416H131 26.00 11.60 11.40 21.0 14.00 644.0 1.0 24
131.00 Z1422H131 15.00 0.00 12.10 265.0 14.50 678.0 0.0 0
131.00 Z1429H131 7.10 -8.60 13.60 20.0 16.20 978.0 10.0 10
132.00 Z1401H132 16.80 6.70 8.20 34.0 10.50 464.0 1.0 25
132.00 Z1408H132 5.10 -7.60 9.60 162.0 11.60 704.0 1.0 10
132.00 Z1416H132 11.30 -2.30 11.10 10.0 13.60 72.0 6.0 10
132.00 Z1422H132 14.40 0.00 11.40 229.0 14.40 1073.0 0.0 0
132.00 Z1429H132 6.82 -8.58 13.60 184.0 16.20 735.0 13.0 13
133.00 Z1401H133 15.00 5.90 5.40 34.0 8.00 523.0 2.0 36
133.00 Z1408H133 23.30 11.30 9.90 142.0 13.00 1115.0 1.0 1
133.00 Z1416H133 24.30 11.40 10.20 304.0 12.70 717.0 1.0 6
133.00 Z1422H133 23.60 9.40 10.80 112.0 13.20 849.0 2.0 2
133.00 Z1429H133 24.10 9.30 12.60 330.0 15.40 981.0 1.0 6
134.00 Z1401H134 18.30 10.10 6.10 82.0 8.50 336.0 5.0 5
134.00 Z1408H134 20.00 8.60 8.80 33.0 11.30 11.0 7.0 9
134.00 Z1416H134 23.40 11.10 10.60 429.0 13.40 1092.0 10.0 10
134.00 Z1422H134 12.80 0.00 10.30 225.0 12.60 528.0 0.0 0
134.00 Z1429H134 26.00 11.90 12.40 112.0 15.00 1021.0 11.0 75
135.00 Z1401H135 7.90 0.60 3.60 66.0 7.90 412.0 33.0 116
135.00 Z1408H135 9.97 -1.64 8.50 34.0 11.00 11.0 3.0 41
135.00 Z1416H135 12.10 0.00 10.00 140.0 12.10 606.0 101.0 481
135.00 Z1422H135 26.80 13.90 11.00 54.0 13.60 1173.0 1.0 6
135.00 Z1429H135 29.30 16.00 11.80 154.0 13.90 829.0 8.0 8
136.00 Z1401H136 12.95 5.65 2.90 11.0 5.50 31.0 1.0 1
136.00 Z1408H136 22.00 11.70 7.30 52.0 9.60 638.0 10.0 20
136.00 Z1422H136 9.71 -2.09 9.40 6.0 11.40 11.0 10.0 10
136.00 Z1429H136 24.90 12.20 11.10 10.0 12.70 835.0 10.0 10
137.00 Z1401H137 5.50 0.00 1.70 43.0 4.90 1177.0 0.0 0
137.00 Z1408H137 3.60 -6.30 7.60 41.0 9.30 1320.0 5.0 5
137.00 Z1422H137 9.19 -2.01 9.00 20.0 11.00 779.0 10.0 10
137.00 Z1429H137 12.00 0.00 10.70 94.0 12.10 1030.0 0.0 0
138.00 Z1401H138 4.90 0.20 1.10 1.0 3.80 1023.0 1.0 2
138.00 Z1408H138 13.50 4.30 7.20 33.0 8.70 1344.0 11.0 13
138.00 Z1422H138 4.58 -6.62 9.30 48.0 10.80 1007.0 10.0 20
138.00 Z1429H138 12.30 -0.20 10.10 31.0 11.60 988.0 1.0 7
139.00 Z1401H139 1.38 -2.62 0.40 132.0 1.90 419.0 49.0 0
139.00 Z1408H139 18.70 10.10 6.80 1.0 8.20 40.0 10.0 20
139.00 Z1422H139 10.40 0.00 8.80 45.0 10.40 1032.0 0.0 0
139.00 Z1429H139 11.20 0.00 9.70 42.0 11.00 1017.0 0.0 0
140.00 Z1401H140 0.85 -3.15 0.35 10.0 0.95 10.0 117.0 165
140.00 Z1408H140 8.32 -0.67 5.30 74.0 6.30 275.0 15.0 115
140.00 Z1416H140 7.50 -2.00 6.50 2.0 7.50 33.0 42.0 430
140.00 Z1422H140 15.00 4.90 8.30 45.0 9.80 977.0 1.0 6
140.00 Z1429H140 16.00 5.10 9.30 1.0 10.50 17.0 1.0 23
141.00 Z1401H141 0.95 -1.85 0.10 30.0 0.70 252.0 54.0 46
141.00 Z1408H141 7.70 0.20 5.80 1.0 7.10 26.0 1.0 8
141.00 Z1422H141 3.79 -5.81 7.90 34.0 9.20 924.0 10.0 20
141.00 Z1429H141 9.90 0.00 8.50 66.0 10.00 1024.0 0.0 0
142.00 Z1401H142 0.55 -1.95 0.05 34.0 0.75 1035.0 21.0 3
142.00 Z1408H142 7.73 0.00 5.30 54.0 6.60 1103.0 2.0 16
142.00 Z1422H142 8.10 -0.90 7.30 88.0 8.70 1057.0 11.0 27
142.00 Z1429H142 13.80 4.10 8.20 36.0 9.50 511.0 10.0 21
143.00 Z1401H143 0.50 -1.70 0.05 10.0 0.50 572.0 45.0 26
143.00 Z1408H143 6.70 0.00 4.80 186.0 6.10 925.0 1.0 17
143.00 Z1422H143 10.00 0.00 6.90 42.0 8.20 1055.0 8.0 25
143.00 Z1429H143 14.00 4.70 7.80 25.0 9.00 554.0 5.0 5
144.00 Z1401H144 0.15 -1.60 0.15 6.0 0.35 573.0 95.0 248
144.00 Z1408H144 4.89 -1.31 4.40 234.0 5.00 323.0 16.0 77
144.00 Z1422H144 8.80 0.00 6.50 47.0 7.70 681.0 3.0 4
144.00 Z1429H144 16.70 7.90 7.30 81.0 8.60 550.0 2.0 4
145.00 Z1401H145 0.05 -1.25 0.05 1.0 0.15 377.0 579.0 429
145.00 Z1408H145 4.30 -1.50 4.00 116.0 4.50 413.0 30.0 92
145.00 Z1416H145 5.90 -0.88 5.20 1.0 5.80 447.0 122.0 587
145.00 Z1422H145 15.30 7.70 6.10 23.0 7.30 845.0 2.0 16
145.00 Z1429H145 13.09 4.89 6.90 42.0 8.10 885.0 5.0 23
146.00 Z1401H146 0.05 -0.95 0.05 2.0 0.05 21.0 191.0 213
146.00 Z1408H146 4.14 -0.96 3.70 57.0 4.70 838.0 12.0 49
146.00 Z1422H146 14.70 7.50 5.80 1.0 6.90 15.0 2.0 9
146.00 Z1429H146 15.70 7.80 6.50 21.0 7.70 886.0 2.0 2
147.00 Z1408H147 3.40 -1.60 3.30 47.0 3.50 7.0 3.0 18
147.00 Z1422H147 14.00 7.30 5.40 1.0 6.50 12.0 2.0 12
147.00 Z1429H147 14.80 7.40 6.10 63.0 7.30 959.0 5.0 31
148.00 Z1408H148 3.20 -1.50 2.95 1.0 3.70 6.0 1.0 65
148.00 Z1422H148 6.70 0.40 5.00 57.0 6.10 834.0 3.0 14
148.00 Z1429H148 11.40 4.50 5.70 118.0 6.90 945.0 5.0 12
149.00 Z1408H149 2.75 -1.25 2.60 263.0 3.00 186.0 2.0 33
149.00 Z1422H149 6.30 0.40 4.70 10.0 5.70 865.0 3.0 10
149.00 Z1429H149 10.50 3.80 5.30 79.0 6.50 852.0 5.0 20
150.00 Z1401H150 0.05 -0.40 0.05 4.0 0.05 61.0 1611.0 1,463
150.00 Z1408H150 2.10 -1.57 1.75 49.0 2.55 131.0 92.0 410
150.00 Z1416H150 3.20 -1.40 3.00 4.0 3.50 168.0 18.0 703
150.00 Z1422H150 10.40 4.90 4.30 149.0 5.30 635.0 5.0 133
150.00 Z1429H150 6.65 0.00 5.10 42.0 6.20 491.0 10.0 53
152.50 Z1408H152.5 1.61 -1.69 1.50 2.0 1.90 6.0 67.0 67
152.50 Z1422H152.5 10.90 6.20 3.60 57.0 4.50 544.0 3.0 3
152.50 Z1429H152.5 4.90 -0.50 4.40 25.0 5.40 592.0 2.0 81
155.00 Z1401H155 0.05 -0.35 0.05 6.0 0.05 56.0 50.0 792
155.00 Z1408H155 1.35 -0.90 1.05 51.0 1.45 47.0 144.0 329
155.00 Z1416H155 2.07 -1.33 1.90 13.0 2.20 10.0 197.0 523
155.00 Z1422H155 4.40 0.00 2.95 40.0 3.80 482.0 4.0 40
155.00 Z1429H155 5.05 0.00 3.70 63.0 4.60 549.0 12.0 85
157.50 Z1422H157.5 5.00 1.60 2.40 80.0 3.20 730.0 4.0 32
157.50 Z1429H157.5 3.30 -0.70 3.00 11.0 4.00 544.0 1.0 111
160.00 Z1401H160 0.04 -0.12 0.05 3.0 0.05 312.0 27.0 977
160.00 Z1408H160 0.95 -0.55 0.30 61.0 1.10 525.0 187.0 531
160.00 Z1416H160 1.40 -0.68 1.15 40.0 1.50 315.0 153.0 685
160.00 Z1422H160 3.00 0.45 2.00 17.0 2.75 732.0 15.0 90
160.00 Z1429H160 3.50 0.00 2.50 31.0 3.40 356.0 11.0 81
165.00 Z1401H165 0.05 0.04 0.05 4.0 0.05 206.0 29.0 1,333
165.00 Z1408H165 0.45 -0.45 0.35 21.0 0.80 573.0 11.0 339
165.00 Z1416H165 0.90 -0.45 0.45 32.0 1.00 257.0 18.0 890
170.00 Z1401H170 0.05 0.00 0.05 4.0 0.05 26.0 90.0 888
170.00 Z1408H170 0.35 -0.20 0.05 15.0 0.45 307.0 35.0 277
170.00 Z1416H170 0.54 -0.31 0.35 4.0 0.60 10.0 266.0 1,559
175.00 Z1401H175 0.05 0.00 0.05 1.0 0.05 46.0 52.0 1,727
175.00 Z1408H175 0.34 0.00 0.05 176.0 0.30 238.0 26.0 87
175.00 Z1416H175 0.29 -0.26 0.20 345.0 0.40 167.0 31.0 836
180.00 Z1401H180 0.03 0.00 0.05 50.0 0.05 21.0 5.0 594
180.00 Z1408H180 0.10 -0.05 0.05 31.0 0.20 280.0 20.0 234
180.00 Z1416H180 0.30 -0.08 0.05 45.0 0.25 120.0 937.0 1,134
185.00 Z1416H185 0.15 -0.01 0.05 35.0 0.20 134.0 22.0 1,363
190.00 Z1416H190 0.05 -0.09 0.05 30.0 0.15 42.0 27.0 483
195.00 Z1416H195 0.08 0.00 0.05 10.0 0.10 57.0 5.0 183
200.00 Z1416H200 0.05 0.00 0.05 2.0 0.05 5.0 12.0 448
210.00 Z1416H210 0.15 0.05 0.05 30.0 0.05 5.0 2.0 260

Put Options: Z

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 Z1416T40 0.05 0.00 0.05 7.0 0.05 174.0 28.0 1,035
45.00 Z1416T45 0.05 -0.05 0.05 1.0 0.10 160.0 1.0 111
50.00 Z1416T50 0.05 0.00 0.05 3.0 0.05 1.0 1.0 73
55.00 Z1416T55 0.05 0.00 0.05 1.0 0.05 1.0 10.0 109
60.00 Z1416T60 0.05 0.00 0.05 9.0 0.05 1.0 3.0 330
65.00 Z1416T65 0.05 0.00 0.05 2.0 0.05 1.0 8.0 302
70.00 Z1416T70 0.03 -0.02 0.05 1.0 0.05 1.0 5.0 431
75.00 Z1416T75 0.09 0.04 0.05 1.0 0.05 1.0 1.0 441
80.00 Z1416T80 0.05 0.00 0.05 3.0 0.10 10.0 1.0 764
85.00 Z1416T85 0.05 0.00 0.05 10.0 0.10 10.0 10.0 2,391
90.00 Z1401T90 0.25 0.00 0.00 0.0 0.40 247.0 0.0 0
90.00 Z1408T90 0.05 -0.05 0.05 10.0 0.10 56.0 3.0 38
90.00 Z1416T90 0.10 0.00 0.05 10.0 0.10 10.0 2.0 1,344
95.00 Z1401T95 0.15 0.10 0.05 10.0 0.05 75.0 192.0 192
95.00 Z1408T95 0.06 0.00 0.05 10.0 0.10 56.0 4.0 24
95.00 Z1416T95 0.05 -0.05 0.05 17.0 0.20 22.0 1.0 697
100.00 Z1401T100 0.05 0.00 0.05 3.0 0.05 69.0 1.0 153
100.00 Z1408T100 0.03 -0.02 0.05 10.0 0.15 46.0 20.0 38
100.00 Z1416T100 0.15 -0.05 0.05 224.0 0.25 21.0 8.0 1,975
103.00 Z1401T103 0.15 -0.10 0.05 58.0 0.40 398.0 13.0 13
104.00 Z1401T104 0.50 0.00 0.05 10.0 0.40 366.0 0.0 0
105.00 Z1401T105 0.29 0.24 0.05 10.0 0.05 36.0 2.0 42
105.00 Z1408T105 0.10 0.00 0.05 10.0 0.20 32.0 10.0 103
105.00 Z1416T105 0.50 0.30 0.10 476.0 0.35 230.0 1.0 410
106.00 Z1401T106 0.05 -0.50 0.05 6.0 0.40 281.0 1.0 68
107.00 Z1401T107 0.05 0.00 0.05 8.0 0.05 21.0 4.0 87
108.00 Z1401T108 0.05 -0.20 0.05 2.0 0.15 62.0 2.0 55
109.00 Z1401T109 0.40 -0.05 0.05 10.0 0.15 62.0 15.0 51
110.00 Z1401T110 0.05 0.00 0.05 10.0 0.05 26.0 2.0 270
110.00 Z1408T110 0.18 0.13 0.05 477.0 0.25 147.0 30.0 60
110.00 Z1416T110 0.50 0.02 0.35 244.0 0.75 71.0 11.0 1,052
111.00 Z1401T111 0.56 0.26 0.05 10.0 0.40 349.0 3.0 44
112.00 Z1401T112 0.05 0.00 0.05 1.0 0.40 366.0 1.0 65
113.00 Z1401T113 0.05 0.00 0.05 1.0 0.40 366.0 1.0 56
114.00 Z1401T114 0.20 -0.35 0.05 10.0 0.40 368.0 1.0 39
115.00 Z1401T115 0.07 0.02 0.05 1.0 0.05 70.0 18.0 130
115.00 Z1408T115 0.30 -0.10 0.10 378.0 0.50 232.0 1.0 54
115.00 Z1416T115 0.65 -0.05 0.50 401.0 1.05 11.0 15.0 359
116.00 Z1401T116 0.05 -0.55 0.05 1.0 0.40 231.0 1.0 77
116.00 Z1416T116 0.65 0.10 0.50 1039.0 1.20 3.0 6.0 10
117.00 Z1401T117 0.05 -0.55 0.05 1.0 0.40 222.0 11.0 36
117.00 Z1416T117 0.35 -0.30 0.60 1153.0 1.25 59.0 1.0 5
118.00 Z1401T118 0.35 -0.20 0.05 1.0 0.40 222.0 2.0 33
118.00 Z1416T118 0.35 -0.40 0.70 883.0 1.20 21.0 15.0 31
119.00 Z1401T119 0.08 -0.52 0.05 1.0 0.40 222.0 9.0 72
119.00 Z1416T119 0.95 0.10 0.80 240.0 1.15 24.0 1.0 9
119.00 Z1429T119 2.45 0.70 1.75 969.0 2.30 22.0 2.0 14
120.00 Z1401T120 0.05 0.00 0.05 2.0 0.05 100.0 1.0 282
120.00 Z1408T120 0.70 0.05 0.55 80.0 0.80 46.0 33.0 202
120.00 Z1416T120 1.40 0.15 1.05 39.0 1.45 21.0 21.0 1,267
120.00 Z1429T120 1.55 -0.35 1.90 1581.0 2.70 31.0 14.0 46
121.00 Z1401T121 0.25 -0.30 0.05 39.0 0.25 41.0 7.0 37
121.00 Z1416T121 7.60 6.55 1.05 1022.0 1.50 22.0 10.0 10
121.00 Z1429T121 1.83 -0.22 2.10 984.0 2.85 162.0 1.0 10
122.00 Z1401T122 0.12 0.07 0.05 1.0 0.15 21.0 2.0 87
122.00 Z1408T122 0.70 -0.10 0.50 336.0 1.00 247.0 2.0 786
122.00 Z1416T122 0.95 -0.20 1.15 1050.0 1.60 44.0 2.0 7
122.00 Z1422T122 1.40 -0.30 1.75 716.0 2.30 12.0 10.0 55
122.00 Z1429T122 1.99 -0.26 2.30 1234.0 2.95 27.0 2.0 12
123.00 Z1401T123 0.11 0.00 0.05 35.0 0.25 262.0 2.0 66
123.00 Z1408T123 0.88 0.00 0.60 433.0 1.30 31.0 6.0 95
123.00 Z1416T123 1.55 0.25 1.30 1066.0 1.85 186.0 4.0 19
123.00 Z1422T123 1.80 -0.05 1.90 1572.0 2.85 151.0 12.0 18
123.00 Z1429T123 1.10 -1.30 2.50 940.0 3.20 31.0 51.0 54
124.00 Z1401T124 0.05 -0.01 0.05 1.0 0.10 42.0 1.0 106
124.00 Z1408T124 0.85 -0.11 0.75 355.0 1.60 37.0 15.0 82
124.00 Z1416T124 1.37 -0.08 1.45 1033.0 1.95 45.0 4.0 24
124.00 Z1422T124 1.70 -0.35 2.10 778.0 2.90 161.0 20.0 20
124.00 Z1429T124 9.95 7.30 3.40 100.0 3.70 33.0 4.0 4
125.00 Z1401T125 0.13 0.00 0.10 1.0 0.10 48.0 50.0 181
125.00 Z1408T125 1.40 0.23 1.25 52.0 1.45 21.0 32.0 145
125.00 Z1416T125 2.00 0.20 1.75 1153.0 2.45 29.0 20.0 946
125.00 Z1422T125 0.95 -1.30 2.55 1020.0 3.10 180.0 75.0 87
125.00 Z1429T125 4.30 1.30 3.30 160.0 3.70 182.0 30.0 33
126.00 Z1401T126 0.05 -0.05 0.05 21.0 0.25 126.0 22.0 50
126.00 Z1408T126 1.00 -0.30 1.25 474.0 1.90 279.0 8.0 89
126.00 Z1416T126 1.51 -0.59 1.85 631.0 2.75 66.0 49.0 147
126.00 Z1422T126 3.30 0.75 3.20 44.0 3.70 91.0 1.0 30
126.00 Z1429T126 3.70 0.50 3.70 4.0 4.00 6.0 4.0 17
127.00 Z1401T127 0.06 -0.34 0.05 2.0 0.40 222.0 1.0 35
127.00 Z1408T127 7.80 6.60 1.15 319.0 1.65 44.0 10.0 19
127.00 Z1416T127 1.50 -0.55 2.35 508.0 2.65 146.0 10.0 48
127.00 Z1422T127 2.65 0.00 2.75 821.0 3.50 144.0 0.0 0
127.00 Z1429T127 2.99 -0.51 3.90 121.0 4.30 100.0 20.0 20
128.00 Z1401T128 0.05 -0.55 0.05 5.0 0.15 56.0 24.0 133
128.00 Z1408T128 1.55 0.00 1.45 302.0 2.30 31.0 2.0 32
128.00 Z1416T128 2.35 0.00 2.90 1.0 3.20 9.0 3.0 51
128.00 Z1422T128 3.50 0.50 3.40 42.0 3.80 105.0 8.0 1
128.00 Z1429T128 3.40 -0.30 4.20 114.0 4.60 86.0 43.0 47
129.00 Z1401T129 0.11 0.00 0.05 34.0 0.15 54.0 2.0 49
129.00 Z1408T129 1.41 -0.15 1.70 344.0 2.10 98.0 1.0 62
129.00 Z1416T129 2.60 0.00 2.85 120.0 3.20 180.0 13.0 45
129.00 Z1422T129 3.20 0.00 3.30 978.0 4.10 88.0 0.0 0
129.00 Z1429T129 2.00 -2.00 4.50 623.0 5.00 88.0 3.0 3
130.00 Z1401T130 0.07 0.02 0.05 1.0 0.05 12.0 1.0 214
130.00 Z1408T130 2.45 0.39 2.25 18.0 2.70 77.0 69.0 367
130.00 Z1416T130 3.25 0.40 3.10 6.0 3.50 141.0 65.0 1,291
130.00 Z1422T130 3.50 -0.10 4.10 48.0 4.50 41.0 2.0 24
130.00 Z1429T130 4.50 0.00 4.80 356.0 5.20 49.0 1.0 26
131.00 Z1401T131 0.11 -0.04 0.05 39.0 0.15 188.0 39.0 96
131.00 Z1408T131 2.30 0.00 2.25 269.0 2.75 196.0 11.0 116
131.00 Z1416T131 3.40 0.30 3.40 575.0 3.70 105.0 6.0 33
131.00 Z1422T131 3.70 0.00 4.20 987.0 5.30 78.0 0.0 0
131.00 Z1429T131 4.50 0.00 4.70 1150.0 6.20 61.0 0.0 0
132.00 Z1401T132 0.08 -0.17 0.05 10.0 0.10 97.0 10.0 108
132.00 Z1408T132 2.50 0.00 2.55 5.0 2.90 9.0 15.0 149
132.00 Z1416T132 3.70 0.30 3.80 1.0 4.10 138.0 4.0 17
132.00 Z1422T132 4.70 0.50 4.70 622.0 5.20 76.0 1.0 1
132.00 Z1429T132 3.60 -1.30 5.60 119.0 6.00 128.0 10.0 31
133.00 Z1401T133 0.09 -0.01 0.05 5.0 0.10 151.0 9.0 103
133.00 Z1408T133 2.20 -0.60 2.85 10.0 3.30 104.0 1.0 34
133.00 Z1416T133 3.89 0.19 4.00 595.0 4.40 70.0 3.0 18
133.00 Z1422T133 4.50 0.00 5.10 1.0 5.50 9.0 2.0 5
133.00 Z1429T133 5.90 0.50 5.90 438.0 6.30 50.0 4.0 6
134.00 Z1401T134 0.05 0.00 0.05 340.0 0.15 47.0 5.0 189
134.00 Z1408T134 3.10 0.00 3.20 2.0 3.60 11.0 10.0 289
134.00 Z1416T134 4.40 0.50 4.90 396.0 5.40 47.0 6.0 67
134.00 Z1422T134 4.80 0.00 5.40 3.0 5.80 6.0 2.0 7
134.00 Z1429T134 6.10 0.50 6.30 1.0 6.70 7.0 2.0 10
135.00 Z1401T135 0.10 -0.10 0.05 5.0 0.20 49.0 132.0 467
135.00 Z1408T135 3.24 -0.16 3.40 314.0 4.00 169.0 33.0 193
135.00 Z1416T135 5.70 1.19 5.20 129.0 5.80 10.0 11.0 1,796
135.00 Z1422T135 6.00 0.80 5.70 498.0 6.30 65.0 2.0 13
135.00 Z1429T135 6.50 0.35 6.70 232.0 7.10 40.0 2.0 30
136.00 Z1401T136 2.65 2.50 0.05 11.0 0.30 267.0 3.0 13
136.00 Z1408T136 3.71 0.01 3.80 144.0 4.40 211.0 23.0 50
136.00 Z1422T136 5.40 0.00 5.80 1124.0 7.40 32.0 0.0 0
136.00 Z1429T136 6.20 0.00 6.50 1062.0 7.60 50.0 0.0 0
137.00 Z1401T137 0.17 -0.23 0.10 28.0 0.35 36.0 52.0 126
137.00 Z1408T137 4.36 0.56 4.20 196.0 4.70 48.0 1.0 47
137.00 Z1422T137 5.90 0.00 6.60 531.0 7.10 101.0 2.0 15
137.00 Z1429T137 8.50 1.70 7.50 478.0 8.00 81.0 24.0 24
138.00 Z1401T138 0.65 0.17 0.10 9.0 1.15 22.0 143.0 141
138.00 Z1408T138 4.10 0.00 4.80 91.0 5.20 91.0 3.0 48
138.00 Z1422T138 6.20 0.00 6.60 1108.0 8.30 59.0 0.0 0
138.00 Z1429T138 6.80 0.00 8.10 230.0 8.50 37.0 2.0 4
139.00 Z1401T139 1.04 0.34 0.45 10.0 1.25 176.0 122.0 186
139.00 Z1408T139 4.57 -0.45 5.20 182.0 5.60 35.0 4.0 25
139.00 Z1422T139 6.60 0.00 6.90 1065.0 8.00 37.0 0.0 0
139.00 Z1429T139 7.70 0.00 8.50 463.0 9.00 48.0 55.0 42
140.00 Z1401T140 1.50 0.60 1.40 1.0 1.90 15.0 231.0 588
140.00 Z1408T140 6.53 1.43 6.20 6.0 6.80 2.0 95.0 187
140.00 Z1416T140 8.00 1.50 8.00 2.0 8.30 31.0 70.0 338
140.00 Z1422T140 9.00 1.38 8.70 4.0 9.30 1.0 5.0 38
140.00 Z1429T140 8.70 0.60 9.00 450.0 9.50 32.0 2.0 134
141.00 Z1401T141 2.50 1.40 2.05 54.0 2.70 27.0 47.0 123
141.00 Z1408T141 6.50 0.65 6.20 50.0 6.70 105.0 5.0 26
141.00 Z1422T141 7.87 0.00 8.60 98.0 9.20 142.0 25.0 41
141.00 Z1429T141 4.80 -4.29 9.50 312.0 10.00 50.0 2.0 14
142.00 Z1401T142 1.90 0.05 2.75 2.0 5.00 11.0 72.0 232
142.00 Z1408T142 7.70 1.60 7.70 1.0 8.20 61.0 2.0 46
142.00 Z1422T142 4.40 -3.80 9.10 174.0 9.80 152.0 2.0 9
142.00 Z1429T142 8.90 0.00 9.60 575.0 10.70 132.0 0.0 0
143.00 Z1401T143 2.15 0.11 2.95 11.0 4.20 10.0 46.0 128
143.00 Z1408T143 7.06 0.56 8.00 10.0 8.80 95.0 11.0 17
143.00 Z1422T143 4.60 -4.00 9.70 1.0 10.30 6.0 1.0 2
143.00 Z1429T143 4.25 -5.05 10.60 85.0 11.10 46.0 60.0 30
144.00 Z1401T144 5.15 2.15 4.70 14.0 5.80 140.0 278.0 189
144.00 Z1408T144 9.05 1.82 8.60 16.0 9.20 2.0 3.0 93
144.00 Z1422T144 9.90 0.70 10.30 58.0 11.00 203.0 1.0 18
144.00 Z1429T144 8.10 -1.70 11.20 84.0 11.80 61.0 32.0 39
145.00 Z1401T145 6.12 3.02 5.30 461.0 6.70 101.0 302.0 1,172
145.00 Z1408T145 8.76 1.06 9.20 47.0 10.00 138.0 144.0 434
145.00 Z1416T145 10.70 1.80 10.30 1.0 11.00 15.0 52.0 1,135
145.00 Z1422T145 9.70 0.00 10.80 49.0 11.30 100.0 1.0 101
145.00 Z1429T145 7.60 -3.00 11.70 342.0 12.30 74.0 2.0 3
146.00 Z1401T146 5.60 1.90 4.50 513.0 7.40 10.0 63.0 457
146.00 Z1408T146 8.70 0.70 9.10 127.0 9.60 118.0 2.0 5
146.00 Z1422T146 10.10 0.00 11.40 423.0 12.20 143.0 25.0 0
146.00 Z1429T146 7.80 -3.30 12.40 89.0 13.00 117.0 16.0 16
147.00 Z1408T147 9.00 0.00 10.60 31.0 11.40 132.0 3.0 131
147.00 Z1422T147 10.70 -0.10 12.20 1.0 12.70 6.0 12.0 1
147.00 Z1429T147 4.80 -6.90 13.00 172.0 13.50 47.0 8.0 8
148.00 Z1408T148 10.00 1.50 10.50 2.0 11.20 11.0 2.0 97
148.00 Z1422T148 11.30 -0.10 12.70 61.0 13.30 84.0 11.0 3
148.00 Z1429T148 8.70 -3.60 13.70 1.0 14.20 6.0 6.0 6
149.00 Z1408T149 9.50 0.00 11.20 32.0 11.70 33.0 12.0 19
149.00 Z1422T149 13.70 1.70 13.30 1.0 13.70 1.0 1.0 22
149.00 Z1429T149 6.00 -6.90 14.20 1.0 15.00 8.0 4.0 4
150.00 Z1401T150 9.90 2.80 9.70 430.0 11.50 60.0 266.0 1,003
150.00 Z1408T150 12.75 1.99 11.90 425.0 13.70 110.0 58.0 288
150.00 Z1416T150 14.50 2.50 13.80 74.0 14.50 1.0 5.0 536
150.00 Z1422T150 10.40 -2.20 14.00 267.0 14.50 33.0 6.0 41
150.00 Z1429T150 13.20 0.00 14.90 1.0 15.60 8.0 10.0 36
152.50 Z1408T152.5 12.90 0.00 11.80 624.0 14.50 128.0 23.0 397
152.50 Z1422T152.5 8.40 -5.80 15.80 10.0 16.50 7.0 1.0 1
152.50 Z1429T152.5 12.50 -2.60 16.70 1.0 17.40 9.0 1.0 5
155.00 Z1401T155 14.70 3.22 13.90 284.0 14.70 4.0 58.0 592
155.00 Z1408T155 16.00 2.25 14.50 750.0 16.40 108.0 16.0 205
155.00 Z1416T155 16.18 1.18 15.80 546.0 17.20 92.0 5.0 477
155.00 Z1422T155 11.20 -4.70 17.10 561.0 18.30 86.0 15.0 15
155.00 Z1429T155 17.50 0.00 18.50 10.0 19.10 13.0 3.0 12
157.50 Z1422T157.5 13.30 -4.20 17.70 592.0 20.50 97.0 10.0 11
157.50 Z1429T157.5 19.20 0.00 19.90 446.0 21.00 62.0 11.0 13
160.00 Z1401T160 19.50 3.00 18.10 10.0 19.90 25.0 29.0 382
160.00 Z1408T160 22.00 3.20 19.70 426.0 22.50 28.0 4.0 118
160.00 Z1416T160 20.12 1.03 19.00 976.0 21.90 100.0 1.0 61
160.00 Z1422T160 12.00 -6.50 19.60 1020.0 22.50 194.0 88.0 58
160.00 Z1429T160 15.35 -5.25 20.60 713.0 23.30 133.0 5.0 10
165.00 Z1401T165 22.50 1.30 22.10 693.0 24.90 44.0 3.0 85
165.00 Z1408T165 20.70 -1.48 22.90 84.0 25.40 24.0 10.0 43
165.00 Z1416T165 18.30 -3.50 23.20 1073.0 26.00 50.0 17.0 45
170.00 Z1401T170 15.50 -9.80 27.60 802.0 30.20 23.0 40.0 12
170.00 Z1408T170 18.10 -7.80 27.50 678.0 30.40 62.0 6.0 14
170.00 Z1416T170 27.50 0.00 27.80 1.0 30.50 10.0 4.0 31
175.00 Z1401T175 14.95 -15.35 32.40 622.0 35.20 20.0 98.0 19
175.00 Z1408T175 22.00 -8.70 32.50 11.0 35.30 21.0 11.0 11
175.00 Z1416T175 26.50 -4.50 32.90 702.0 35.90 20.0 12.0 12
180.00 Z1401T180 37.58 2.28 37.70 69.0 40.50 21.0 2.0 2
180.00 Z1408T180 35.60 0.00 37.40 11.0 40.10 21.0 0.0 0
180.00 Z1416T180 28.90 -6.90 37.60 125.0 40.50 21.0 10.0 22
185.00 Z1416T185 31.10 -9.50 42.40 164.0 45.40 24.0 4.0 8
190.00 Z1416T190 30.00 -15.60 47.30 115.0 50.20 21.0 17.0 12
195.00 Z1416T195 66.40 15.80 52.40 131.0 55.10 19.0 1.0 3
200.00 Z1416T200 50.40 -5.10 57.40 89.0 60.30 29.0 4.0 13
210.00 Z1416T210 65.30 0.00 67.40 91.0 71.60 4.0 0.0 0
Trading Center