Z

Zillow, Inc. (Z) Option Chain

$131.18
*  
0.24
0.18%
Get Z Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading Z now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.


Z Options:  Type:
Jul 14 | Aug 14 | Nov 14 | Jan 15 | Feb 15 | Jan 16 | Near Term | All

Option Chain for Zillow, Inc. ( Z)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
Jul 11, 2014 13.80 10.90 13.40 0 18 Z 119.00 Jul 11, 2014 0.05 -0.09 0.05 10 31
Jul 11, 2014 8.60 9.80 12.60 0 241 Z 120.00 Jul 11, 2014 0.04 -0.06 0.05 10 256
Jul 11, 2014 12.93 8.90 11.50 0 3 Z 121.00 Jul 11, 2014 0.10 -0.20 0.05 6 233
Jul 11, 2014 12.02 7.90 10.50 0 31 Z 122.00 Jul 11, 2014 0.05 -0.29 0.05 3 381
Jul 11, 2014 3.20 6.90 9.60 0 16 Z 123.00 Jul 11, 2014 0.05 -0.35 0.05 35 870
Jul 11, 2014 6.20 -0.30 6.50 7.80 1 9 Z 124.00 Jul 11, 2014 0.05 -0.27 0.10 41 449
Jul 11, 2014 6.34 1.95 4.90 6.60 10 103 Z 125.00 Jul 11, 2014 0.05 -0.40 0.05 2 837
Jul 11, 2014 2.25 3.90 6.60 0 11 Z 126.00 Jul 11, 2014 0.05 -0.60 0.05 8 218
Jul 11, 2014 3.50 -1.70 3.00 4.80 1 29 Z 127.00 Jul 11, 2014 0.20 -0.53 0.15 1 369
Jul 11, 2014 2.83 -1.27 2.60 3.60 12 79 Z 128.00 Jul 11, 2014 0.07 -0.78 0.05 41 1244
Jul 11, 2014 1.40 -1.50 1.25 2.65 0 66 Z 129.00 Jul 11, 2014 0.10 -1.00 0.05 1 471
Jul 11, 2014 1.10 -1.90 0.75 1.60 5 203 Z 130.00 Jul 11, 2014 0.07 -1.28 0.10 19 1326
Jul 11, 2014 0.10 -1.90 0.10 0.65 28 157 Z 131.00 Jul 11, 2014 0.29 -1.48 0.10 0.50 18 254
Jul 11, 2014 1.15 -0.60 0.05 10 66 Z 132.00 Jul 11, 2014 1.16 -2.02 0.65 1.45 9 299
Jul 11, 2014 0.15 -1.23 0.10 1 198 Z 133.00 Jul 11, 2014 2.05 -2.75 1.40 2.35 58 248
Jul 11, 2014 0.05 -0.85 0.10 67 120 Z 134.00 Jul 11, 2014 4.16 0.65 2.60 3.30 27 181
Jul 11, 2014 0.23 -0.47 0.05 20 255 Z 135.00 Jul 11, 2014 4.30 -0.09 3.40 4.50 2 660
Jul 11, 2014 0.05 -0.40 0.05 2 100 Z 136.00 Jul 11, 2014 5.10 -0.40 4.40 6.00 1 223
Jul 11, 2014 0.05 -0.34 0.05 5 91 Z 137.00 Jul 11, 2014 7.00 -4.40 5.50 7.00 1 281
Jul 11, 2014 0.02 -0.23 0.05 23 131 Z 138.00 Jul 11, 2014 7.06 -1.94 6.00 7.30 8 146
Jul 11, 2014 0.15 -0.10 0.05 1 97 Z 139.00 Jul 11, 2014 7.50 -1.91 6.90 9.00 14 117
Jul 11, 2014 0.04 -0.06 0.05 40 563 Z 140.00 Jul 11, 2014 9.10 0.17 8.60 9.50 1 315
Jul 11, 2014 0.02 -0.03 0.05 3 45 Z 141.00 Jul 11, 2014 10.40 1.40 8.50 11.30 2 159
Jul 11, 2014 0.05 0.05 20 116 Z 142.00 Jul 11, 2014 11.40 9.50 12.30 0 157
Jul 11, 2014 0.02 -0.03 0.05 1 74 Z 143.00 Jul 11, 2014 4.50 10.50 13.30 0 14
Jul 11, 2014 0.05 0.01 0.05 2 87 Z 144.00 Jul 11, 2014 12.48 6.77 11.40 14.20 4 4
Jul 19, 2014 11.70 14.10 0 Z 119.00 Jul 19, 2014 0.68 -0.28 0.55 0.75 5 22
Jul 19, 2014 11.60 0.80 10.90 13.00 9 473 Z 120.00 Jul 19, 2014 0.75 -0.37 0.65 0.80 17 1157
Jul 19, 2014 10.00 12.30 0 Z 121.00 Jul 19, 2014 1.05 -0.32 0.75 1.00 10 18
Jul 19, 2014 9.20 11.00 0 Z 122.00 Jul 19, 2014 1.16 -0.37 0.90 1.10 45 33
Jul 19, 2014 8.52 8.40 9.70 0 10 Z 123.00 Jul 19, 2014 1.28 -0.33 1.05 1.20 4 81
Jul 19, 2014 9.00 -0.07 7.90 8.90 1 580 Z 124.00 Jul 19, 2014 1.48 -0.97 1.25 1.45 68 33
Jul 19, 2014 7.39 -1.01 7.40 8.20 7 522 Z 125.00 Jul 19, 2014 1.72 -0.23 1.50 1.70 23 2005
Jul 19, 2014 6.30 -1.50 6.50 7.30 2 42 Z 126.00 Jul 19, 2014 2.01 -0.34 1.70 1.95 10 20
Jul 19, 2014 7.30 0.30 5.60 6.40 5 28 Z 127.00 Jul 19, 2014 2.30 -0.77 2.00 2.25 1 17
Jul 19, 2014 5.40 5.10 5.80 2 32 Z 128.00 Jul 19, 2014 2.59 -0.37 2.25 2.60 10 32
Jul 19, 2014 5.00 -0.75 4.50 5.20 5 29 Z 129.00 Jul 19, 2014 3.13 -0.22 2.65 3.10 28 24
Jul 19, 2014 4.70 -0.49 4.00 4.60 2 439 Z 130.00 Jul 19, 2014 3.27 -0.55 3.10 3.50 11 2033
Jul 19, 2014 3.60 -0.90 3.50 4.00 17 13 Z 131.00 Jul 19, 2014 4.00 -0.20 3.50 3.90 20 14
Jul 19, 2014 3.60 -0.20 3.10 3.40 7 50 Z 132.00 Jul 19, 2014 3.80 -0.90 4.00 4.40 10 14
Jul 19, 2014 3.00 -0.24 2.50 3.10 1 62 Z 133.00 Jul 19, 2014 5.76 0.51 4.50 5.00 20 31
Jul 19, 2014 2.50 -0.61 2.20 2.60 6 13 Z 134.00 Jul 19, 2014 5.80 0.10 5.10 5.60 21 17
Jul 19, 2014 2.00 -0.66 1.85 2.20 14 901 Z 135.00 Jul 19, 2014 6.63 0.26 5.70 6.20 35 914
Jul 19, 2014 1.75 -0.65 1.50 1.85 5 24 Z 136.00 Jul 19, 2014 8.10 6.30 7.00 0 5
Jul 19, 2014 1.50 -0.15 1.25 1.55 1 36 Z 137.00 Jul 19, 2014 8.15 7.10 8.30 1
Jul 19, 2014 1.74 0.19 1.05 1.30 1 2 Z 138.00 Jul 19, 2014 8.29 -0.01 7.80 8.90 1 1
Jul 19, 2014 1.00 -0.20 0.90 1.15 21 43 Z 139.00 Jul 19, 2014 9.64 8.50 10.00 13
Jul 19, 2014 1.25 -0.05 0.75 0.95 2 716 Z 140.00 Jul 19, 2014 9.30 -0.79 9.00 10.50 1 414
Jul 19, 2014 0.75 -0.10 0.60 0.85 20 19 Z 141.00 Jul 19, 2014 9.40 11.90 0
Jul 19, 2014 0.70 -0.25 0.50 0.80 3 15 Z 142.00 Jul 19, 2014 10.30 12.80 0

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.