Zillow Inc $104.84

up +1.85


22/4/2014 08:10 PM  |  NASDAQ : Z  
Industries : Real Estate / Property Management
Last Trade: 104.84
Trade Time: Apr 22 08:10 PM Eastern Daylight Time
Change: 1.85 (1.79 %)
Prev Close: 103.00
Open: 101.70
Bid: 104.77
Ask: 104.86
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 66%
Options:

Call Options: Z

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 Z1425D65 36.10 0.00 39.00 30.0 41.80 10.0 0.0 0
70.00 Z1425D70 32.80 0.00 33.90 8.0 36.80 20.0 1.0 2
72.00 Z1425D72 13.41 -15.79 31.90 8.0 34.90 17.0 1.0 1
73.00 Z1425D73 28.40 0.00 31.00 21.0 33.70 23.0 0.0 0
73.50 Z1425D73.5 27.70 0.00 30.50 21.0 33.20 23.0 0.0 0
74.00 Z1425D74 27.40 0.00 30.00 21.0 32.90 23.0 0.0 0
75.00 Z1425D75 26.40 0.00 29.00 21.0 31.70 23.0 0.0 0
76.00 Z1425D76 25.40 0.00 27.90 15.0 30.90 20.0 0.0 0
77.00 Z1425D77 10.60 -13.50 27.00 21.0 29.80 23.0 15.0 15
78.00 Z1425D78 24.80 0.00 25.80 15.0 28.70 15.0 6.0 1
79.00 Z1425D79 22.00 0.00 25.00 21.0 27.90 23.0 0.0 0
80.00 Z1425D80 21.20 0.00 24.00 21.0 26.90 23.0 0.0 0
81.00 Z1425D81 20.10 0.00 23.00 21.0 25.90 23.0 0.0 0
82.00 Z1425D82 9.10 -10.00 22.00 21.0 24.70 23.0 2.0 2
83.00 Z1425D83 18.40 0.00 21.00 21.0 23.90 23.0 0.0 0
84.00 Z1425D84 17.10 0.00 20.00 21.0 22.90 23.0 0.0 0
85.00 Z1425D85 8.00 -8.40 19.10 21.0 21.90 23.0 1.0 28
86.00 Z1425D86 21.00 5.60 18.20 29.0 20.70 89.0 1.0 27
87.00 Z1425D87 9.00 -5.40 17.20 22.0 19.90 115.0 6.0 41
88.00 Z1425D88 16.63 3.33 16.20 25.0 18.70 89.0 2.0 41
89.00 Z1425D89 7.00 -5.40 15.10 39.0 17.90 89.0 1.0 26
90.00 Z1425D90 16.10 3.40 14.20 94.0 16.80 238.0 5.0 167
91.00 Z1425D91 3.20 -7.40 13.30 75.0 15.70 218.0 11.0 124
92.00 Z1425D92 10.96 -1.04 12.20 32.0 14.90 111.0 2.0 57
93.00 Z1425D93 10.10 0.00 11.20 110.0 13.90 89.0 5.0 34
94.00 Z1425D94 8.66 0.00 10.40 309.0 12.90 258.0 80.0 266
95.00 Z1425D95 11.00 2.97 9.50 145.0 11.90 246.0 32.0 195
96.00 Z1425D96 3.80 0.00 8.50 311.0 11.10 261.0 10.0 130
97.00 Z1425D97 7.44 0.00 7.70 206.0 10.30 322.0 17.0 25
98.00 Z1425D98 6.60 0.60 6.80 224.0 8.80 278.0 46.0 61
99.00 Z1425D99 7.60 2.65 6.00 226.0 6.80 43.0 43.0 55
100.00 Z1425D100 5.60 1.40 5.30 142.0 5.90 41.0 357.0 169
101.00 Z1425D101 5.70 1.60 4.40 302.0 5.30 216.0 13.0 118
102.00 Z1425D102 4.25 0.75 3.70 298.0 4.50 139.0 18.0 93
103.00 Z1425D103 3.58 0.63 3.10 343.0 3.80 89.0 54.0 96
104.00 Z1425D104 3.03 0.53 2.60 301.0 3.20 92.0 128.0 48
105.00 Z1425D105 2.35 0.25 2.30 89.0 2.60 57.0 560.0 690
106.00 Z1425D106 2.60 0.90 1.70 319.0 2.15 75.0 71.0 46
107.00 Z1425D107 2.30 1.12 1.35 313.0 1.80 247.0 67.0 86
108.00 Z1425D108 1.50 0.45 1.05 276.0 1.45 207.0 1240.0 92
110.00 Z1425D110 0.75 0.07 0.60 283.0 0.90 170.0 724.0 415
115.00 Z1425D115 0.29 -0.01 0.20 34.0 0.30 41.0 340.0 221
120.00 Z1425D120 0.12 -0.03 0.05 38.0 0.15 31.0 57.0 266
125.00 Z1425D125 0.05 0.00 0.05 5.0 0.05 10.0 50.0 29

Put Options: Z

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 Z1425P65 0.18 -0.22 0.05 1.0 0.25 118.0 4.0 4
70.00 Z1425P70 0.05 0.00 0.05 15.0 0.25 90.0 0.0 0
72.00 Z1425P72 0.15 -0.25 0.05 10.0 0.25 118.0 2.0 19
73.00 Z1425P73 0.30 -0.10 0.05 11.0 0.25 146.0 20.0 24
73.50 Z1425P73.5 0.35 0.00 0.05 11.0 0.25 144.0 3.0 3
74.00 Z1425P74 0.80 0.45 0.05 11.0 0.25 100.0 5.0 5
75.00 Z1425P75 0.20 0.00 0.05 10.0 0.10 97.0 1.0 23
76.00 Z1425P76 0.30 0.00 0.05 1.0 0.10 84.0 0.0 0
77.00 Z1425P77 0.50 0.25 0.05 11.0 0.10 75.0 14.0 16
78.00 Z1425P78 0.09 -0.03 0.05 5.0 0.10 24.0 5.0 84
79.00 Z1425P79 0.11 0.00 0.10 1.0 0.15 74.0 30.0 53
80.00 Z1425P80 0.10 0.00 0.10 10.0 0.05 35.0 21.0 167
81.00 Z1425P81 0.15 0.00 0.05 6.0 0.05 37.0 25.0 48
82.00 Z1425P82 0.13 0.03 0.10 4.0 0.10 56.0 5.0 81
83.00 Z1425P83 0.05 0.00 0.05 2.0 0.25 167.0 107.0 170
84.00 Z1425P84 0.37 0.32 0.05 3.0 0.25 155.0 20.0 30
85.00 Z1425P85 0.09 0.00 0.05 5.0 0.05 1.0 58.0 136
86.00 Z1425P86 0.07 0.00 0.05 10.0 0.25 109.0 42.0 67
87.00 Z1425P87 0.10 0.00 0.05 6.0 0.05 10.0 10.0 96
88.00 Z1425P88 0.15 0.00 0.05 10.0 0.10 139.0 13.0 48
89.00 Z1425P89 0.18 0.00 0.05 31.0 0.05 1.0 22.0 253
90.00 Z1425P90 0.05 -0.18 0.05 1.0 0.05 8.0 29.0 284
91.00 Z1425P91 0.05 -0.45 0.05 6.0 0.15 156.0 72.0 45
92.00 Z1425P92 0.05 -0.25 0.05 19.0 0.20 159.0 63.0 63
93.00 Z1425P93 0.09 -0.36 0.05 267.0 0.25 70.0 1.0 121
94.00 Z1425P94 0.23 -0.35 0.15 178.0 0.30 67.0 28.0 74
95.00 Z1425P95 0.30 -0.35 0.25 17.0 0.30 7.0 1473.0 214
96.00 Z1425P96 0.37 -0.60 0.25 341.0 0.40 33.0 122.0 125
97.00 Z1425P97 0.48 -0.60 0.40 61.0 0.55 264.0 125.0 67
98.00 Z1425P98 0.57 -0.63 0.50 72.0 0.65 158.0 131.0 143
99.00 Z1425P99 0.75 -0.77 0.65 88.0 0.85 278.0 157.0 64
100.00 Z1425P100 0.95 -1.35 0.85 70.0 1.05 194.0 1843.0 261
101.00 Z1425P101 1.06 -1.34 1.00 366.0 1.30 255.0 142.0 51
102.00 Z1425P102 1.48 -1.12 1.30 253.0 1.65 263.0 103.0 52
103.00 Z1425P103 1.90 -1.40 1.70 65.0 2.00 211.0 103.0 40
104.00 Z1425P104 2.15 -2.15 2.10 91.0 2.50 292.0 61.0 5
105.00 Z1425P105 2.85 -1.75 2.55 104.0 2.95 188.0 232.0 26
106.00 Z1425P106 2.80 -2.70 3.00 217.0 3.40 22.0 13.0 9
107.00 Z1425P107 3.20 -1.66 3.50 278.0 4.20 220.0 49.0 1
108.00 Z1425P108 3.70 -2.80 4.20 281.0 5.00 291.0 19.0 5
110.00 Z1425P110 4.80 -1.90 5.10 515.0 6.60 214.0 3.0 9
115.00 Z1425P115 10.00 -1.20 8.60 298.0 11.10 52.0 15.0 4
120.00 Z1425P120 15.20 -1.20 13.30 101.0 16.00 37.0 16.0 0
125.00 Z1425P125 21.40 0.00 18.50 89.0 20.90 38.0 0.0 0
Trading Center