Zillow Inc $94.04

up +3.48


16/4/2014 08:10 PM  |  NASDAQ : Z  
Industries : Real Estate / Property Management
Last Trade: 94.04
Trade Time: Apr 16 08:10 PM Eastern Daylight Time
Change: 3.48 (3.84 %)
Prev Close: 90.56
Open: 91.72
Bid: 93.97
Ask: 94.04
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 55%
Options:

Call Options: Z

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 Z1419D50 38.60 0.00 41.90 11.0 45.40 20.0 0.0 0
55.00 Z1419D55 33.74 0.14 36.70 160.0 40.00 50.0 2.0 2
60.00 Z1419D60 21.00 -7.50 31.90 210.0 35.00 75.0 2.0 2
65.00 Z1419D65 21.40 -2.20 26.80 307.0 29.40 71.0 1.0 1
65.00 Z1425D65 23.50 0.00 26.90 205.0 29.70 72.0 0.0 0
70.00 Z1419D70 25.20 6.80 22.40 139.0 24.50 56.0 2.0 2
70.00 Z1425D70 22.75 4.15 21.90 206.0 24.90 77.0 2.0 2
72.00 Z1425D72 13.41 -3.19 19.90 206.0 23.00 67.0 1.0 1
73.00 Z1425D73 15.60 0.00 18.80 202.0 21.70 60.0 0.0 0
73.50 Z1425D73.5 15.10 0.00 18.30 90.0 21.20 43.0 0.0 0
74.00 Z1425D74 14.70 0.00 17.90 228.0 20.70 52.0 0.0 0
75.00 Z1419D75 10.20 0.00 17.00 480.0 19.50 99.0 1.0 48
75.00 Z1425D75 13.70 0.00 16.90 228.0 19.70 43.0 0.0 0
76.00 Z1425D76 12.80 0.00 15.80 160.0 18.70 43.0 0.0 0
77.00 Z1425D77 10.60 -1.20 14.90 227.0 17.70 60.0 15.0 15
78.00 Z1425D78 12.70 1.80 14.00 233.0 16.80 92.0 1.0 0
79.00 Z1419D79 6.50 0.00 13.40 281.0 15.50 99.0 2.0 2
79.00 Z1425D79 10.00 0.00 12.90 233.0 15.80 102.0 0.0 0
80.00 Z1419D80 14.00 6.20 11.90 623.0 14.40 246.0 12.0 299
80.00 Z1425D80 10.50 0.00 12.10 199.0 14.90 111.0 0.0 0
81.00 Z1419D81 7.60 0.00 10.80 427.0 13.40 106.0 0.0 0
81.00 Z1425D81 8.20 0.00 11.00 231.0 13.90 88.0 0.0 0
82.00 Z1419D82 4.10 0.00 9.80 436.0 12.60 107.0 3.0 3
82.00 Z1425D82 9.10 1.70 10.10 244.0 12.90 26.0 2.0 2
83.00 Z1419D83 9.50 3.80 8.80 425.0 11.60 107.0 10.0 10
83.00 Z1425D83 7.10 0.00 9.30 348.0 12.00 51.0 0.0 0
84.00 Z1419D84 4.90 0.00 7.90 376.0 10.60 104.0 0.0 0
84.00 Z1425D84 6.80 0.00 8.30 535.0 11.10 142.0 0.0 0
85.00 Z1419D85 8.91 3.93 8.30 390.0 9.40 396.0 12.0 313
85.00 Z1425D85 8.00 3.50 7.40 537.0 10.10 31.0 1.0 27
86.00 Z1419D86 5.30 0.00 5.90 432.0 8.50 108.0 15.0 57
86.00 Z1425D86 8.50 2.80 6.40 567.0 9.00 219.0 2.0 26
87.00 Z1419D87 5.30 0.95 6.40 254.0 7.50 248.0 36.0 78
87.00 Z1425D87 3.23 -1.87 6.50 20.0 8.60 428.0 1.0 39
88.00 Z1419D88 6.20 2.70 4.40 505.0 6.60 243.0 20.0 309
88.00 Z1425D88 4.40 0.00 6.10 503.0 7.70 445.0 6.0 43
89.00 Z1419D89 3.50 0.65 4.70 362.0 5.60 314.0 11.0 67
89.00 Z1425D89 6.00 1.60 5.80 525.0 6.90 51.0 1.0 27
90.00 Z1419D90 4.33 1.98 4.10 372.0 4.80 588.0 90.0 1,266
90.00 Z1425D90 5.70 2.10 5.20 551.0 6.20 383.0 17.0 164
91.00 Z1419D91 3.10 1.20 3.20 252.0 4.00 529.0 22.0 75
91.00 Z1425D91 3.20 0.00 4.70 569.0 5.50 506.0 11.0 124
92.00 Z1419D92 2.50 1.10 2.60 159.0 3.20 480.0 76.0 144
92.00 Z1425D92 4.60 2.20 4.20 405.0 4.80 250.0 19.0 40
93.00 Z1419D93 2.05 1.00 1.90 411.0 2.30 71.0 334.0 126
93.00 Z1425D93 3.91 1.61 3.60 17.0 4.00 5.0 3.0 29
94.00 Z1419D94 1.70 0.90 1.45 195.0 1.75 156.0 156.0 51
94.00 Z1425D94 3.26 1.16 3.20 93.0 3.70 210.0 20.0 270
95.00 Z1419D95 1.10 0.60 0.95 19.0 1.10 5.0 216.0 1,955
95.00 Z1425D95 3.00 1.10 2.65 624.0 3.20 108.0 115.0 107
96.00 Z1419D96 0.76 0.40 0.70 64.0 0.95 464.0 46.0 17
96.00 Z1425D96 2.25 0.95 2.25 570.0 2.70 209.0 2.0 113
97.00 Z1419D97 0.45 0.28 0.45 118.0 0.65 366.0 17.0 29
97.00 Z1425D97 1.75 0.70 1.85 619.0 2.35 241.0 2.0 10
98.00 Z1419D98 0.32 0.21 0.25 390.0 0.50 474.0 85.0 50
98.00 Z1425D98 1.70 0.85 1.60 375.0 2.00 42.0 10.0 21
99.00 Z1419D99 0.15 0.00 0.10 563.0 0.35 428.0 10.0 7
99.00 Z1425D99 1.40 0.75 1.30 385.0 1.75 250.0 7.0 25
100.00 Z1419D100 0.15 0.05 0.10 172.0 0.20 223.0 715.0 1,239
100.00 Z1425D100 1.25 0.62 1.10 665.0 1.45 232.0 22.0 94
101.00 Z1419D101 0.10 0.05 0.05 212.0 0.15 183.0 82.0 9
102.00 Z1419D102 0.10 0.05 0.05 3.0 0.15 312.0 25.0 0
103.00 Z1419D103 0.10 0.05 0.05 5.0 0.10 71.0 62.0 23
104.00 Z1419D104 0.15 0.10 0.05 22.0 0.05 2.0 9.0 9
105.00 Z1419D105 0.04 0.03 0.05 15.0 0.05 10.0 42.0 1,240
105.00 Z1425D105 0.15 0.00 0.15 580.0 0.80 272.0 20.0 262
106.00 Z1419D106 0.05 0.00 0.05 157.0 0.10 313.0 0.0 0
107.00 Z1419D107 0.10 0.00 0.05 6.0 0.10 353.0 0.0 0
108.00 Z1419D108 0.05 0.00 0.05 11.0 0.05 142.0 0.0 0
110.00 Z1419D110 0.09 0.04 0.05 1.0 0.10 678.0 15.0 235
110.00 Z1425D110 0.17 0.12 0.15 63.0 0.25 117.0 1.0 36
115.00 Z1419D115 0.10 0.00 0.05 10.0 0.10 502.0 5.0 576
115.00 Z1425D115 0.30 0.20 0.05 11.0 0.10 2.0 11.0 2
120.00 Z1419D120 0.02 -0.08 0.05 173.0 0.10 677.0 10.0 815
120.00 Z1425D120 0.17 0.07 0.05 13.0 0.10 2.0 2.0 18
125.00 Z1425D125 0.05 0.00 0.05 5.0 0.05 5.0 6.0 4

Put Options: Z

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 Z1419P50 0.10 0.00 0.05 1.0 0.10 451.0 0.0 0
55.00 Z1419P55 0.03 -0.07 0.05 3.0 0.05 149.0 20.0 20
60.00 Z1419P60 0.02 -0.08 0.05 82.0 0.10 645.0 1.0 215
65.00 Z1419P65 0.07 0.02 0.05 50.0 0.05 1.0 30.0 954
65.00 Z1425P65 0.18 0.13 0.05 1.0 0.25 253.0 4.0 4
70.00 Z1419P70 0.04 -0.01 0.05 50.0 0.10 470.0 15.0 396
70.00 Z1425P70 0.05 0.00 0.05 15.0 0.10 1.0 0.0 0
72.00 Z1425P72 0.15 0.00 0.05 10.0 0.25 436.0 2.0 19
73.00 Z1425P73 0.30 0.20 0.05 11.0 0.25 414.0 20.0 24
73.50 Z1425P73.5 0.35 0.25 0.05 11.0 0.25 460.0 3.0 3
74.00 Z1425P74 0.80 0.65 0.05 11.0 0.25 209.0 5.0 5
75.00 Z1419P75 0.05 0.00 0.05 1.0 0.10 296.0 15.0 670
75.00 Z1425P75 0.27 0.00 0.15 11.0 0.35 209.0 5.0 6
76.00 Z1425P76 0.25 0.00 0.05 165.0 0.35 237.0 0.0 0
77.00 Z1425P77 0.50 0.20 0.10 60.0 0.40 274.0 14.0 16
78.00 Z1425P78 0.80 0.40 0.15 61.0 0.50 256.0 10.0 79
79.00 Z1419P79 0.35 0.00 0.05 21.0 0.05 190.0 13.0 179
79.00 Z1425P79 0.95 0.00 0.20 39.0 0.35 159.0 2.0 24
80.00 Z1419P80 0.05 -0.05 0.05 1.0 0.10 449.0 26.0 1,722
80.00 Z1425P80 0.40 -0.50 0.25 50.0 0.45 269.0 12.0 178
81.00 Z1419P81 0.60 0.00 0.05 366.0 0.10 358.0 7.0 93
81.00 Z1425P81 0.70 0.00 0.25 239.0 0.60 263.0 25.0 23
82.00 Z1419P82 0.09 -0.01 0.05 30.0 0.10 421.0 30.0 253
82.00 Z1425P82 0.73 -1.32 0.35 96.0 0.70 295.0 10.0 67
83.00 Z1419P83 0.05 -0.20 0.05 7.0 0.10 227.0 17.0 35
83.00 Z1425P83 2.05 0.00 0.45 51.0 0.65 159.0 6.0 90
84.00 Z1419P84 0.11 -0.34 0.05 42.0 0.15 423.0 417.0 225
84.00 Z1425P84 1.57 0.00 0.55 187.0 0.85 279.0 1.0 10
85.00 Z1419P85 0.10 -0.30 0.10 101.0 0.15 19.0 105.0 670
85.00 Z1425P85 0.90 -1.70 0.70 98.0 0.95 165.0 7.0 22
86.00 Z1419P86 0.50 0.00 0.05 345.0 0.15 33.0 40.0 121
86.00 Z1425P86 1.67 -0.33 0.85 109.0 1.25 613.0 1.0 49
87.00 Z1419P87 0.50 -0.30 0.10 269.0 0.30 547.0 1.0 31
87.00 Z1425P87 1.85 -1.85 1.05 113.0 1.50 690.0 10.0 58
88.00 Z1419P88 0.22 -0.98 0.15 392.0 0.30 304.0 35.0 86
88.00 Z1425P88 4.20 0.00 1.25 161.0 1.65 276.0 15.0 46
89.00 Z1419P89 0.35 -0.95 0.25 237.0 0.45 479.0 84.0 15
89.00 Z1425P89 1.95 -1.35 1.50 505.0 1.95 379.0 4.0 219
90.00 Z1419P90 0.55 -1.25 0.40 78.0 0.60 407.0 1933.0 2,640
90.00 Z1425P90 2.00 -1.30 1.85 56.0 2.25 347.0 25.0 210
91.00 Z1419P91 0.65 -3.45 0.55 334.0 0.75 46.0 53.0 48
91.00 Z1425P91 6.10 2.40 2.15 20.0 2.65 371.0 3.0 36
92.00 Z1419P92 0.80 -2.10 0.80 115.0 0.95 5.0 2415.0 105
92.00 Z1425P92 7.50 0.00 2.50 248.0 2.90 183.0 11.0 17
93.00 Z1419P93 1.40 -1.90 1.15 171.0 1.40 180.0 42.0 54
93.00 Z1425P93 3.20 -1.60 3.00 61.0 3.40 250.0 74.0 16
94.00 Z1419P94 2.15 -1.75 1.50 321.0 1.85 172.0 95.0 0
94.00 Z1425P94 8.20 2.90 3.30 400.0 3.80 216.0 30.0 19
95.00 Z1419P95 2.20 -3.32 2.05 342.0 2.40 77.0 18.0 1,094
95.00 Z1425P95 5.80 -0.10 3.80 517.0 4.50 262.0 3.0 29
96.00 Z1419P96 4.00 -1.30 2.65 317.0 3.20 177.0 1.0 8
96.00 Z1425P96 8.70 2.10 4.40 498.0 5.00 176.0 4.0 33
97.00 Z1419P97 6.10 0.00 3.40 151.0 4.00 340.0 0.0 0
97.00 Z1425P97 7.20 0.00 4.90 446.0 7.70 656.0 0.0 0
98.00 Z1419P98 8.06 1.06 4.00 338.0 6.70 644.0 5.0 5
98.00 Z1425P98 8.10 0.00 5.60 461.0 8.30 620.0 0.0 0
99.00 Z1419P99 7.90 0.00 4.90 131.0 7.60 373.0 0.0 0
99.00 Z1425P99 7.40 -1.30 6.30 351.0 9.00 578.0 5.0 15
100.00 Z1419P100 8.20 -2.30 5.80 296.0 8.40 489.0 684.0 2,354
100.00 Z1425P100 10.50 0.00 7.00 491.0 9.80 579.0 1.0 6
101.00 Z1419P101 8.10 -1.80 6.70 111.0 9.30 325.0 6.0 6
102.00 Z1419P102 10.90 0.00 7.60 116.0 10.20 295.0 0.0 0
103.00 Z1419P103 11.90 0.00 8.60 91.0 11.30 376.0 0.0 0
104.00 Z1419P104 12.90 0.00 9.60 102.0 12.20 347.0 0.0 0
105.00 Z1419P105 18.86 0.00 10.70 319.0 13.10 560.0 5.0 231
105.00 Z1425P105 17.20 3.10 11.50 335.0 14.20 467.0 2.0 15
106.00 Z1419P106 14.80 0.00 11.70 121.0 14.20 308.0 0.0 0
107.00 Z1419P107 15.90 0.00 12.60 110.0 15.20 307.0 0.0 0
108.00 Z1419P108 16.80 0.00 13.50 57.0 16.20 162.0 0.0 0
110.00 Z1419P110 19.00 0.20 15.60 79.0 17.60 200.0 3.0 16
110.00 Z1425P110 15.50 -3.10 15.30 73.0 18.50 244.0 5.0 9
115.00 Z1419P115 23.80 0.00 20.60 123.0 23.10 267.0 0.0 0
115.00 Z1425P115 19.20 -4.30 20.10 77.0 23.40 243.0 2.0 4
120.00 Z1419P120 26.55 -8.25 25.40 130.0 27.60 179.0 1.0 3
120.00 Z1425P120 28.40 0.00 25.60 46.0 28.30 199.0 0.0 0
125.00 Z1425P125 33.10 0.00 30.40 61.0 33.30 226.0 0.0 0
Trading Center