Z

Zillow, Inc. (Z) Option Chain

$109.03
*  
2.80
2.5%
Get Z Alerts
*Delayed - data as of Dec. 17, 2014 15:16 ET  -  Find a broker to begin trading Z now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    Z Real Time
 
 
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

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:

Option Chain for Zillow, Inc. ( Z)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
Dec 12, 2014 5.30 0 0 Z 99 Dec 12, 2014 0.11 0 48
Dec 12, 2014 15.45 0 0 Z 100 Dec 12, 2014 0.06 0 90
Dec 12, 2014 11.60 0 0 Z 101 Dec 12, 2014 0.05 0 17
Dec 12, 2014 14.44 0 0 Z 102 Dec 12, 2014 0.20 0 56
Dec 12, 2014 13.20 0 0 Z 103 Dec 12, 2014 0.05 0 50
Dec 12, 2014 13.70 0 0 Z 104 Dec 12, 2014 0.05 0 98
Dec 12, 2014 5.30 0 0 Z 105 Dec 12, 2014 0.04 0 46
Dec 12, 2014 8.25 0 0 Z 106 Dec 12, 2014 0.06 0 140
Dec 12, 2014 6.90 0 0 Z 107 Dec 12, 2014 0.10 0 75
Dec 12, 2014 6.60 0 0 Z 108 Dec 12, 2014 0.05 0 55
Dec 12, 2014 8.60 0 0 Z 109 Dec 12, 2014 0.02 0 144
Dec 12, 2014 5.00 0 0 Z 110 Dec 12, 2014 0.05 0 242
Dec 12, 2014 4.00 0 0 Z 111 Dec 12, 2014 0.07 0 158
Dec 12, 2014 2.90 0 0 Z 112 Dec 12, 2014 0.05 0 124
Dec 12, 2014 4.21 0 0 Z 113 Dec 12, 2014 0.13 0 415
Dec 12, 2014 1.05 0 0 Z 114 Dec 12, 2014 0.09 0 49
Dec 12, 2014 3.80 0 0 Z 115 Dec 12, 2014 0.12 0 219
Dec 12, 2014 3.12 0 0 Z 116 Dec 12, 2014 0.05 0 181
Dec 12, 2014 1.93 0 0 Z 117 Dec 12, 2014 0.64 0 84
Dec 12, 2014 1.00 0 125 Z 118 Dec 12, 2014 3.20 0 1
Dec 12, 2014 0.12 0 109 Z 119 Dec 12, 2014 0.40 0 0
Dec 20, 2014 9.20 10.70 0 Z 99 Dec 20, 2014 0.16 0.06 0.25 29 9
Dec 20, 2014 9.50 -4.78 8.90 9.60 26 175 Z 100 Dec 20, 2014 0.15 0.05 0.05 0.15 44 768
Dec 20, 2014 7.80 9.00 0 Z 101 Dec 20, 2014 0.20 0.05 0.20 0 8
Dec 20, 2014 6.80 8.00 0 Z 102 Dec 20, 2014 0.20 0.12 0.15 0.35 35 66
Dec 20, 2014 13.40 6.20 6.80 0 3 Z 103 Dec 20, 2014 0.33 0.13 0.25 0.45 23 132
Dec 20, 2014 6.60 -7.30 5.30 5.90 2 1 Z 104 Dec 20, 2014 0.35 0.25 0.40 0.60 2 85
Dec 20, 2014 4.60 -6.30 4.50 5.10 23 282 Z 105 Dec 20, 2014 0.75 0.25 0.55 0.75 73 717
Dec 20, 2014 12.00 3.70 4.30 0 31 Z 106 Dec 20, 2014 1.00 0.73 0.80 1.05 116 149
Dec 20, 2014 4.70 -3.80 3.00 3.60 3 6 Z 107 Dec 20, 2014 0.92 0.12 1.10 1.35 76 229
Dec 20, 2014 8.90 2.45 2.90 0 11 Z 108 Dec 20, 2014 1.70 0.60 1.45 1.70 76 156
Dec 20, 2014 1.90 -7.70 1.90 2.30 27 11 Z 109 Dec 20, 2014 1.31 -0.04 1.85 2.20 128 71
Dec 20, 2014 1.79 -2.41 1.40 1.85 436 277 Z 110 Dec 20, 2014 2.10 0.35 2.35 2.75 195 351
Dec 20, 2014 1.15 -4.55 1.05 1.40 65 6 Z 111 Dec 20, 2014 2.29 0.29 2.95 3.40 54 132
Dec 20, 2014 1.06 -1.32 0.75 1.05 33 143 Z 112 Dec 20, 2014 3.59 1.24 3.60 4.10 27 67
Dec 20, 2014 0.65 -1.30 0.55 0.80 50 152 Z 113 Dec 20, 2014 4.60 1.50 4.30 4.90 6 111
Dec 20, 2014 0.35 -1.75 0.35 0.60 87 191 Z 114 Dec 20, 2014 4.98 2.13 5.10 5.70 8 90
Dec 20, 2014 0.30 -0.90 0.20 0.45 164 482 Z 115 Dec 20, 2014 6.40 2.10 5.90 6.60 78 1317
Dec 20, 2014 0.28 -0.72 0.15 0.35 150 143 Z 116 Dec 20, 2014 6.85 3.75 6.70 7.50 2 82
Dec 20, 2014 0.24 -0.49 0.10 0.25 17 44 Z 117 Dec 20, 2014 7.48 1.81 7.50 8.50 1 68
Dec 20, 2014 0.21 -0.74 0.25 45 138 Z 118 Dec 20, 2014 5.57 8.50 9.50 0 58
Dec 20, 2014 0.26 -0.14 0.05 0.20 38 67 Z 119 Dec 20, 2014 9.35 5.95 9.60 10.40 2 103
Dec 26, 2014 10.20 10.90 0 Z 99 Dec 26, 2014 0.70 0.40 0.65 0 19
Dec 26, 2014 21.60 9.40 10.00 0 26 Z 100 Dec 26, 2014 0.60 0.15 0.50 0.75 2 80
Dec 26, 2014 9.70 8.50 9.20 0 1 Z 101 Dec 26, 2014 0.95 0.35 0.65 0.90 1 19
Dec 26, 2014 16.00 7.70 8.30 0 1 Z 102 Dec 26, 2014 0.75 0.55 0.85 1.05 27 15
Dec 26, 2014 5.60 6.90 7.50 0 2 Z 103 Dec 26, 2014 1.15 0.90 1.05 1.30 6 32
Dec 26, 2014 6.20 6.80 0 Z 104 Dec 26, 2014 1.40 0.80 1.25 1.55 7 66
Dec 26, 2014 15.82 5.50 6.00 0 3 Z 105 Dec 26, 2014 1.51 0.97 1.55 1.85 21 57
Dec 26, 2014 5.50 -9.10 4.80 5.30 20 2 Z 106 Dec 26, 2014 1.80 0.50 1.85 2.20 15 15

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.