Zillow Inc $125.26

down -0.65


23/9/2014 04:00 PM  |  NASDAQ : Z  
Industries : Real Estate / Property Management
Last Trade: 125.26
Trade Time: Sep 23 04:00 PM Eastern Daylight Time
Change: -0.65 (-0.52 %)
Prev Close: 125.91
Open: 125.75
Bid: 125.26
Ask: 125.26
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 24%
Options:

Call Options: Z

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 Z1426I95 29.50 0.00 30.00 13.0 31.40 308.0 0.0 0
100.00 Z1426I100 24.40 0.00 24.70 26.0 27.00 11.0 0.0 0
105.00 Z1426I105 19.40 0.00 19.40 46.0 21.40 60.0 0.0 0
110.00 Z1426I110 14.60 0.00 14.80 32.0 16.40 37.0 0.0 0
115.00 Z1426I115 9.70 0.00 10.20 174.0 11.30 75.0 0.0 0
120.00 Z1426I120 8.10 2.66 5.70 57.0 6.20 276.0 10.0 116
123.00 Z1426I123 15.12 10.92 3.50 132.0 4.00 493.0 1.0 1
124.00 Z1426I124 7.12 3.52 2.85 24.0 3.20 249.0 35.0 35
125.00 Z1426I125 2.55 -0.65 2.30 121.0 2.50 10.0 53.0 104
126.00 Z1426I126 2.39 -0.16 1.80 144.0 2.10 529.0 11.0 53
127.00 Z1426I127 2.05 -0.15 1.50 178.0 1.75 329.0 11.0 105
128.00 Z1426I128 1.20 -0.48 1.15 230.0 1.35 192.0 28.0 265
129.00 Z1426I129 1.04 -0.31 0.85 212.0 1.00 10.0 24.0 125
130.00 Z1426I130 0.60 -0.48 0.50 86.0 0.70 246.0 145.0 342
131.00 Z1426I131 0.45 -0.35 0.40 27.0 0.55 139.0 31.0 199
132.00 Z1426I132 0.35 -0.40 0.30 54.0 0.35 2.0 92.0 101
133.00 Z1426I133 0.36 -0.14 0.20 210.0 0.30 31.0 25.0 73
134.00 Z1426I134 0.24 -0.13 0.10 95.0 0.25 128.0 30.0 80
135.00 Z1426I135 0.15 -0.24 0.10 4.0 0.25 497.0 55.0 477
136.00 Z1426I136 0.20 -0.04 0.05 207.0 0.20 453.0 8.0 264
137.00 Z1426I137 0.13 -0.07 0.05 79.0 0.15 193.0 6.0 158
138.00 Z1426I138 0.07 -0.09 0.05 2.0 0.10 21.0 6.0 283
139.00 Z1426I139 0.30 0.00 0.05 97.0 0.10 151.0 1.0 66
140.00 Z1426I140 0.05 -0.04 0.05 8.0 0.05 150.0 37.0 168
141.00 Z1426I141 0.05 -0.02 0.05 42.0 0.10 36.0 2.0 37
142.00 Z1426I142 0.10 0.00 0.05 75.0 0.10 44.0 2.0 42
143.00 Z1426I143 0.05 0.00 0.05 10.0 0.10 39.0 20.0 60
144.00 Z1426I144 1.15 1.05 0.10 269.0 0.10 39.0 14.0 27
145.00 Z1426I145 0.05 -0.05 0.05 548.0 0.10 75.0 2.0 244
146.00 Z1426I146 0.57 0.47 0.05 150.0 0.10 32.0 5.0 28
147.00 Z1426I147 0.23 0.13 0.05 50.0 0.10 74.0 20.0 53
148.00 Z1426I148 0.05 -0.05 0.05 1.0 0.10 270.0 3.0 13
149.00 Z1426I149 1.35 1.25 0.05 52.0 0.10 524.0 16.0 24
150.00 Z1426I150 0.10 0.00 0.05 2.0 0.10 524.0 5.0 74
152.50 Z1426I152.5 0.91 0.81 0.05 118.0 0.10 164.0 6.0 11
155.00 Z1426I155 0.05 0.00 0.05 42.0 0.10 161.0 1.0 65
160.00 Z1426I160 0.05 0.00 0.05 10.0 0.05 70.0 1.0 67
165.00 Z1426I165 0.71 0.61 0.05 10.0 0.10 527.0 1.0 11
170.00 Z1426I170 0.45 0.35 0.05 112.0 0.10 537.0 10.0 10
175.00 Z1426I175 0.10 0.00 0.05 52.0 0.10 150.0 0.0 0
180.00 Z1426I180 0.10 0.00 0.05 1.0 0.10 148.0 0.0 0
185.00 Z1426I185 0.10 0.00 0.05 47.0 0.10 146.0 0.0 0
190.00 Z1426I190 0.10 0.00 0.00 0.0 0.10 101.0 0.0 0
195.00 Z1426I195 0.10 0.00 0.00 0.0 0.10 101.0 0.0 0
200.00 Z1426I200 0.10 0.00 0.00 0.0 0.10 101.0 0.0 0

Put Options: Z

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 Z1426U95 0.10 0.00 0.00 0.0 0.05 4.0 0.0 0
100.00 Z1426U100 0.05 0.00 0.05 330.0 0.05 4.0 1.0 41
105.00 Z1426U105 0.09 0.04 0.05 266.0 0.05 81.0 2.0 164
110.00 Z1426U110 0.18 0.00 0.05 200.0 0.10 122.0 27.0 119
115.00 Z1426U115 0.18 -0.07 0.10 181.0 0.25 190.0 18.0 437
120.00 Z1426U120 0.61 -0.19 0.55 8.0 0.60 7.0 300.0 221
123.00 Z1426U123 1.36 -0.19 1.25 220.0 1.45 94.0 38.0 153
124.00 Z1426U124 1.54 -0.56 1.60 212.0 1.85 161.0 28.0 362
125.00 Z1426U125 2.15 -0.20 2.00 12.0 2.20 10.0 252.0 707
126.00 Z1426U126 2.38 -0.60 2.50 238.0 2.80 243.0 112.0 140
127.00 Z1426U127 3.00 -0.20 3.00 375.0 3.40 211.0 21.0 76
128.00 Z1426U128 3.80 0.25 3.60 458.0 4.10 168.0 13.0 168
129.00 Z1426U129 4.10 -0.20 4.30 234.0 4.80 350.0 21.0 48
130.00 Z1426U130 4.53 -0.51 5.10 266.0 5.60 129.0 27.0 114
131.00 Z1426U131 6.00 0.50 5.90 110.0 6.40 315.0 12.0 44
132.00 Z1426U132 6.50 -0.90 6.90 11.0 7.40 33.0 24.0 79
133.00 Z1426U133 6.90 0.00 7.60 411.0 8.40 71.0 8.0 59
134.00 Z1426U134 7.75 -0.65 7.90 789.0 9.40 40.0 2.0 20
135.00 Z1426U135 8.83 -1.28 9.20 686.0 10.30 144.0 2.0 53
136.00 Z1426U136 9.65 0.45 8.80 382.0 11.20 78.0 24.0 47
137.00 Z1426U137 5.99 -4.21 9.60 195.0 12.30 21.0 1.0 21
138.00 Z1426U138 13.67 2.67 10.60 51.0 13.30 21.0 1.0 38
139.00 Z1426U139 12.90 1.74 11.50 711.0 14.30 32.0 15.0 23
140.00 Z1426U140 14.78 0.00 12.50 711.0 15.30 21.0 4.0 59
141.00 Z1426U141 8.64 -5.16 13.50 681.0 16.70 40.0 3.0 12
142.00 Z1426U142 9.70 -5.10 14.30 754.0 17.10 69.0 1.0 22
143.00 Z1426U143 15.80 0.00 15.70 256.0 18.80 101.0 0.0 0
144.00 Z1426U144 14.30 -2.50 16.30 754.0 19.10 62.0 2.0 12
145.00 Z1426U145 13.45 -4.45 17.30 758.0 20.30 69.0 5.0 5
146.00 Z1426U146 15.30 -3.40 18.30 743.0 21.10 62.0 51.0 54
147.00 Z1426U147 15.11 -4.59 19.40 743.0 22.10 69.0 5.0 5
148.00 Z1426U148 16.10 -4.80 20.40 599.0 23.10 30.0 2.0 2
149.00 Z1426U149 11.50 -10.20 21.30 98.0 24.40 61.0 1.0 1
150.00 Z1426U150 22.70 0.00 22.30 118.0 25.10 38.0 0.0 0
152.50 Z1426U152.5 11.90 -13.50 25.00 240.0 28.10 70.0 10.0 13
155.00 Z1426U155 13.80 -14.10 27.30 5.0 30.40 4.0 2.0 2
160.00 Z1426U160 33.50 0.00 32.40 534.0 35.30 28.0 2.0 2
165.00 Z1426U165 37.70 0.00 37.30 38.0 40.20 28.0 0.0 0
170.00 Z1426U170 42.20 0.00 42.30 18.0 46.30 18.0 0.0 0
175.00 Z1426U175 47.70 0.00 47.30 75.0 51.30 31.0 0.0 0
180.00 Z1426U180 52.70 0.00 52.50 55.0 57.00 31.0 0.0 0
185.00 Z1426U185 57.50 0.00 57.50 1.0 61.90 1.0 0.0 0
190.00 Z1426U190 62.60 0.00 62.50 10.0 66.70 14.0 0.0 0
195.00 Z1426U195 67.60 0.00 67.40 33.0 71.90 10.0 0.0 0
200.00 Z1426U200 72.70 0.00 72.50 55.0 77.00 20.0 0.0 0
Trading Center