Zillow Inc $95.75

up +1.71


17/4/2014 08:10 PM  |  NASDAQ : Z  
Industries : Real Estate / Property Management
Last Trade: 95.75
Trade Time: Apr 17 08:10 PM Eastern Daylight Time
Change: 1.71 (1.82 %)
Prev Close: 94.04
Open: 94.01
Bid: 95.71
Ask: 95.75
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 54%
Options:

Call Options: Z

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 Z1419D50 41.80 0.00 44.40 73.0 47.20 42.0 0.0 0
55.00 Z1419D55 33.74 -2.76 39.40 142.0 42.40 87.0 2.0 2
60.00 Z1419D60 21.00 -10.90 34.40 335.0 37.10 77.0 2.0 2
65.00 Z1419D65 21.40 -5.40 29.40 190.0 32.30 145.0 1.0 1
65.00 Z1425D65 26.90 0.00 29.50 36.0 32.10 26.0 0.0 0
70.00 Z1419D70 24.60 2.20 24.40 326.0 27.20 170.0 2.0 2
70.00 Z1425D70 22.75 0.85 24.50 48.0 27.30 43.0 2.0 2
72.00 Z1425D72 13.41 -6.49 22.50 68.0 25.40 77.0 1.0 1
73.00 Z1425D73 18.80 0.00 21.50 68.0 24.50 77.0 0.0 0
73.50 Z1425D73.5 18.30 0.00 21.10 47.0 23.70 38.0 0.0 0
74.00 Z1425D74 17.90 0.00 20.60 104.0 23.40 206.0 0.0 0
75.00 Z1419D75 10.20 -6.80 19.40 309.0 21.90 195.0 1.0 29
75.00 Z1425D75 16.90 0.00 19.60 124.0 22.30 176.0 0.0 0
76.00 Z1425D76 15.80 0.00 18.60 151.0 21.50 195.0 0.0 0
77.00 Z1425D77 10.60 -4.30 17.50 172.0 20.30 162.0 15.0 15
78.00 Z1425D78 12.70 0.00 16.50 159.0 19.30 136.0 1.0 1
79.00 Z1419D79 6.50 -6.90 15.40 326.0 18.20 170.0 2.0 2
79.00 Z1425D79 12.90 0.00 15.60 162.0 18.30 162.0 0.0 0
80.00 Z1419D80 15.90 1.90 15.30 153.0 16.20 84.0 17.0 275
80.00 Z1425D80 12.10 0.00 14.60 162.0 17.30 162.0 0.0 0
81.00 Z1419D81 10.80 0.00 13.40 215.0 16.20 160.0 0.0 0
81.00 Z1425D81 11.00 0.00 13.50 195.0 16.40 165.0 0.0 0
82.00 Z1419D82 4.10 -5.70 12.40 326.0 15.50 213.0 3.0 3
82.00 Z1425D82 9.10 -1.00 12.50 183.0 15.40 183.0 2.0 2
83.00 Z1419D83 12.85 4.05 11.40 295.0 13.90 137.0 10.0 10
83.00 Z1425D83 9.30 0.00 11.70 185.0 14.40 110.0 0.0 0
84.00 Z1419D84 7.90 0.00 10.40 215.0 13.20 160.0 0.0 0
84.00 Z1425D84 8.30 0.00 10.70 184.0 13.40 136.0 0.0 0
85.00 Z1419D85 11.00 2.09 10.10 53.0 12.10 292.0 1.0 313
85.00 Z1425D85 8.00 0.00 9.80 156.0 12.50 131.0 1.0 28
86.00 Z1419D86 9.80 3.90 9.30 107.0 10.50 77.0 6.0 57
86.00 Z1425D86 10.90 2.40 8.80 359.0 11.50 297.0 21.0 27
87.00 Z1419D87 8.80 3.50 8.40 41.0 9.50 114.0 20.0 64
87.00 Z1425D87 9.00 2.40 7.90 481.0 10.60 387.0 27.0 38
88.00 Z1419D88 7.80 1.60 7.40 91.0 8.50 260.0 183.0 299
88.00 Z1425D88 4.40 -1.70 7.10 483.0 9.70 395.0 6.0 43
89.00 Z1419D89 6.90 3.40 6.00 142.0 7.70 117.0 10.0 66
89.00 Z1425D89 7.00 1.00 6.20 513.0 8.80 408.0 4.0 26
90.00 Z1419D90 6.30 1.97 5.40 74.0 6.40 156.0 89.0 1,231
90.00 Z1425D90 6.00 0.30 6.40 440.0 8.00 445.0 16.0 164
91.00 Z1419D91 5.10 2.00 4.30 74.0 5.50 114.0 37.0 84
91.00 Z1425D91 3.20 -1.50 5.70 446.0 6.80 458.0 11.0 124
92.00 Z1419D92 4.10 1.60 3.40 74.0 4.50 110.0 14.0 148
92.00 Z1425D92 5.30 0.70 5.10 51.0 5.90 171.0 9.0 51
93.00 Z1419D93 2.73 0.68 2.35 193.0 3.50 316.0 20.0 300
93.00 Z1425D93 3.91 0.00 4.40 67.0 5.20 255.0 3.0 29
94.00 Z1419D94 2.30 0.60 1.45 32.0 2.45 355.0 47.0 154
94.00 Z1425D94 4.10 0.84 3.80 52.0 4.50 119.0 8.0 283
95.00 Z1419D95 1.00 -0.10 0.70 1.0 1.20 463.0 1227.0 1,823
95.00 Z1425D95 3.50 0.50 3.30 42.0 3.90 140.0 98.0 191
96.00 Z1419D96 0.26 -0.50 0.05 11.0 0.45 768.0 41.0 46
96.00 Z1425D96 3.10 0.85 2.80 1.0 3.30 282.0 123.0 113
97.00 Z1419D97 0.10 -0.35 0.10 111.0 0.10 174.0 144.0 45
97.00 Z1425D97 1.80 0.05 2.35 1.0 2.90 269.0 5.0 12
98.00 Z1419D98 0.10 -0.22 0.05 45.0 0.05 198.0 55.0 135
98.00 Z1425D98 2.30 0.70 2.00 1.0 2.45 287.0 22.0 21
99.00 Z1419D99 0.15 0.00 0.05 37.0 0.05 132.0 10.0 17
99.00 Z1425D99 1.79 0.39 1.60 50.0 2.05 211.0 9.0 26
100.00 Z1419D100 0.02 -0.13 0.05 5.0 0.05 73.0 35.0 967
100.00 Z1425D100 1.50 0.25 1.35 41.0 1.70 236.0 32.0 104
101.00 Z1419D101 0.05 -0.05 0.05 212.0 0.05 5.0 8.0 91
102.00 Z1419D102 0.10 0.00 0.05 3.0 0.05 5.0 25.0 25
103.00 Z1419D103 0.05 -0.05 0.05 5.0 0.05 5.0 5.0 85
104.00 Z1419D104 0.15 0.10 0.05 22.0 0.05 5.0 9.0 9
105.00 Z1419D105 0.04 0.00 0.05 15.0 0.05 220.0 42.0 1,240
105.00 Z1425D105 0.55 0.40 0.40 218.0 0.55 54.0 42.0 262
106.00 Z1419D106 0.10 0.00 0.05 157.0 0.25 425.0 0.0 0
107.00 Z1419D107 0.10 0.00 0.05 6.0 0.25 423.0 0.0 0
108.00 Z1419D108 0.05 0.00 0.05 11.0 0.30 431.0 0.0 0
110.00 Z1419D110 0.09 -0.01 0.05 1.0 0.10 429.0 15.0 235
110.00 Z1425D110 0.15 -0.02 0.10 11.0 0.15 5.0 18.0 36
115.00 Z1419D115 0.10 0.00 0.05 10.0 0.10 317.0 5.0 576
115.00 Z1425D115 0.08 -0.02 0.05 11.0 0.10 130.0 20.0 2
120.00 Z1419D120 0.02 -0.08 0.05 173.0 0.25 441.0 10.0 815
120.00 Z1425D120 0.17 0.07 0.05 13.0 0.05 42.0 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 0.25 219.0 0.0 0
55.00 Z1419P55 0.03 -0.02 0.05 3.0 0.35 266.0 20.0 20
60.00 Z1419P60 0.02 0.00 0.05 82.0 0.45 423.0 1.0 215
65.00 Z1419P65 0.07 0.00 0.05 50.0 0.05 1.0 30.0 954
65.00 Z1425P65 0.18 0.13 0.05 1.0 0.40 344.0 4.0 4
70.00 Z1419P70 0.04 0.00 0.05 50.0 0.05 185.0 15.0 396
70.00 Z1425P70 0.05 0.00 0.05 15.0 0.85 328.0 0.0 0
72.00 Z1425P72 0.15 0.00 0.05 10.0 0.50 325.0 2.0 19
73.00 Z1425P73 0.30 0.25 0.05 11.0 0.55 331.0 20.0 24
73.50 Z1425P73.5 0.35 0.30 0.05 11.0 0.45 333.0 3.0 3
74.00 Z1425P74 0.80 0.75 0.05 11.0 0.45 317.0 5.0 5
75.00 Z1419P75 0.07 0.02 0.05 1.0 0.10 281.0 3.0 670
75.00 Z1425P75 0.17 0.02 0.05 10.0 0.15 235.0 20.0 6
76.00 Z1425P76 0.05 0.00 0.05 1.0 0.15 225.0 0.0 0
77.00 Z1425P77 0.50 0.40 0.05 11.0 0.15 229.0 14.0 16
78.00 Z1425P78 0.09 -0.06 0.05 5.0 0.10 13.0 15.0 79
79.00 Z1419P79 0.16 0.11 0.05 21.0 0.15 422.0 3.0 179
79.00 Z1425P79 0.10 -0.10 0.10 1.0 0.15 156.0 6.0 24
80.00 Z1419P80 0.05 0.00 0.05 2.0 0.10 282.0 15.0 1,708
80.00 Z1425P80 0.40 0.00 0.20 10.0 0.45 540.0 12.0 169
81.00 Z1419P81 0.60 0.50 0.05 366.0 0.05 5.0 7.0 93
81.00 Z1425P81 0.70 0.00 0.05 5.0 0.60 559.0 25.0 48
82.00 Z1419P82 0.09 0.00 0.05 30.0 0.05 5.0 30.0 223
82.00 Z1425P82 0.25 -0.48 0.05 297.0 0.45 537.0 5.0 67
83.00 Z1419P83 0.05 0.00 0.05 7.0 0.05 131.0 7.0 42
83.00 Z1425P83 0.26 -0.19 0.15 60.0 0.30 155.0 59.0 90
84.00 Z1419P84 0.11 0.00 0.05 42.0 0.15 330.0 417.0 376
84.00 Z1425P84 0.37 -0.18 0.20 205.0 0.45 274.0 20.0 10
85.00 Z1419P85 0.05 -0.05 0.05 1.0 0.10 287.0 2.0 660
85.00 Z1425P85 0.43 -0.47 0.25 254.0 0.55 235.0 60.0 29
86.00 Z1419P86 0.10 0.05 0.10 1.0 0.25 436.0 2.0 121
86.00 Z1425P86 0.49 -1.18 0.35 214.0 0.65 335.0 7.0 49
87.00 Z1419P87 0.50 0.00 0.05 11.0 0.15 187.0 1.0 32
87.00 Z1425P87 0.68 -1.17 0.45 252.0 0.75 295.0 50.0 68
88.00 Z1419P88 0.22 0.00 0.05 33.0 0.15 321.0 35.0 103
88.00 Z1425P88 0.90 -0.35 0.55 303.0 0.85 252.0 6.0 46
89.00 Z1419P89 0.04 -0.31 0.05 206.0 0.10 144.0 10.0 97
89.00 Z1425P89 0.85 -1.10 0.75 246.0 1.05 318.0 14.0 222
90.00 Z1419P90 0.05 -0.50 0.05 1.0 0.05 189.0 18.0 1,803
90.00 Z1425P90 1.00 -1.00 0.95 254.0 1.20 45.0 18.0 224
91.00 Z1419P91 0.05 -0.60 0.05 61.0 0.10 100.0 2.0 76
91.00 Z1425P91 1.35 -0.80 1.30 1.0 1.50 118.0 6.0 36
92.00 Z1419P92 0.20 -0.60 0.05 151.0 0.05 354.0 515.0 1,955
92.00 Z1425P92 1.55 -0.95 1.55 64.0 1.80 89.0 8.0 17
93.00 Z1419P93 0.15 -1.25 0.05 10.0 0.05 199.0 171.0 93
93.00 Z1425P93 1.95 -1.25 1.95 1.0 2.15 80.0 32.0 77
94.00 Z1419P94 0.30 -1.85 0.05 114.0 0.05 183.0 91.0 90
94.00 Z1425P94 2.25 -1.15 2.35 1.0 2.55 78.0 44.0 49
95.00 Z1419P95 0.15 -2.05 0.05 70.0 0.10 190.0 324.0 1,098
95.00 Z1425P95 2.70 -1.10 2.75 11.0 3.00 67.0 155.0 29
96.00 Z1419P96 0.20 -3.80 0.05 355.0 0.50 52.0 97.0 9
96.00 Z1425P96 3.20 -1.20 3.30 1.0 3.50 33.0 39.0 33
97.00 Z1419P97 2.05 -1.35 0.55 132.0 1.70 93.0 2.0 0
97.00 Z1425P97 4.40 -0.50 3.70 113.0 4.10 97.0 29.0 0
98.00 Z1419P98 3.45 -0.55 1.15 246.0 2.65 69.0 5.0 5
98.00 Z1425P98 4.50 -1.10 4.30 94.0 4.70 43.0 16.0 0
99.00 Z1419P99 4.90 0.00 1.90 352.0 4.90 422.0 0.0 0
99.00 Z1425P99 7.40 1.10 4.90 136.0 5.50 285.0 5.0 15
100.00 Z1419P100 4.00 -4.20 2.90 424.0 5.50 224.0 6.0 2,070
100.00 Z1425P100 6.50 -0.50 5.30 467.0 7.40 634.0 1.0 6
101.00 Z1419P101 8.10 1.40 3.80 338.0 6.50 236.0 6.0 6
102.00 Z1419P102 7.60 0.00 4.90 186.0 7.60 312.0 0.0 0
103.00 Z1419P103 8.60 0.00 5.80 243.0 8.60 324.0 0.0 0
104.00 Z1419P104 9.60 0.00 6.80 180.0 9.60 160.0 0.0 0
105.00 Z1419P105 10.41 -0.29 7.80 307.0 10.60 341.0 2.0 231
105.00 Z1425P105 17.20 6.00 8.60 443.0 11.30 483.0 2.0 15
106.00 Z1419P106 11.70 0.00 8.80 180.0 11.60 160.0 0.0 0
107.00 Z1419P107 12.60 0.00 9.80 180.0 12.60 160.0 0.0 0
108.00 Z1419P108 13.50 0.00 10.80 180.0 13.60 160.0 0.0 0
110.00 Z1419P110 19.00 0.00 12.80 200.0 15.60 250.0 3.0 16
110.00 Z1425P110 15.50 0.20 12.90 136.0 15.80 135.0 5.0 9
115.00 Z1419P115 20.60 0.00 17.80 180.0 20.60 160.0 0.0 0
115.00 Z1425P115 19.20 -0.90 17.70 184.0 20.70 174.0 2.0 4
120.00 Z1419P120 26.55 0.00 22.80 217.0 25.00 104.0 1.0 2
120.00 Z1425P120 25.60 0.00 22.80 127.0 25.60 194.0 0.0 0
125.00 Z1425P125 30.40 0.00 27.40 213.0 30.60 189.0 0.0 0
Trading Center