ZU

zulily, inc. (ZU) Option Chain

$37.32
*  
0.07
0.19%
Get ZU Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading ZU now
Exchange: NASDAQ
Industry: Consumer Services
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.


ZU Options:  Type:
Sep 14 | Oct 14 | Jan 15 | Apr 15 | Jan 16 | Near Term | All

Option Chain for zulily, inc. ( ZU)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
Sep 12, 2014 1.78 0 0 ZU 34.00 Sep 12, 2014 0.20 0 128
Sep 12, 2014 1.50 0 0 ZU 34.50 Sep 12, 2014 0.30 0 619
Sep 12, 2014 0.85 0 0 ZU 35.00 Sep 12, 2014 0.10 0 287
Sep 12, 2014 0.85 0 0 ZU 35.50 Sep 12, 2014 0.20 0 11
Sep 12, 2014 0.35 0 0 ZU 36.00 Sep 12, 2014 0.10 0 34
Sep 12, 2014 0.15 0 7 ZU 36.50 Sep 12, 2014 0
Sep 12, 2014 0.10 0 41 ZU 37.00 Sep 12, 2014 3.20 0 0
Sep 12, 2014 0.23 0 21 ZU 37.50 Sep 12, 2014 4.50 0 0
Sep 12, 2014 0.05 0 22 ZU 38.00 Sep 12, 2014 0
Sep 12, 2014 0 ZU 38.50 Sep 12, 2014 0
Sep 12, 2014 0.05 0 2 ZU 39.00 Sep 12, 2014 3.90 0 0
Sep 12, 2014 1.12 0 3 ZU 39.50 Sep 12, 2014 4.90 0 0
Sep 12, 2014 0.95 0 34 ZU 40.00 Sep 12, 2014 5.40 0
Sep 12, 2014 1.30 0 11 ZU 40.50 Sep 12, 2014 0
Sep 12, 2014 0.75 0 11 ZU 41.00 Sep 12, 2014 0
Sep 20, 2014 3.00 -0.40 2.65 3.60 10 177 ZU 34.00 Sep 20, 2014 0.20 0.20 0 126
Sep 20, 2014 2.15 -0.55 2.15 3.10 10 70 ZU 34.50 Sep 20, 2014 0.30 0.20 0 246
Sep 20, 2014 2.10 -0.05 1.65 2.55 1 358 ZU 35.00 Sep 20, 2014 0.21 0.20 0 1328
Sep 20, 2014 1.85 0.25 1.15 2.05 63 428 ZU 35.50 Sep 20, 2014 0.30 0.20 0 192
Sep 20, 2014 1.00 -0.30 1.20 1.55 3 346 ZU 36.00 Sep 20, 2014 0.05 -0.06 0.05 25 361
Sep 20, 2014 0.94 -0.16 0.25 1.05 0 321 ZU 36.50 Sep 20, 2014 0.35 0.14 0.20 0 158
Sep 20, 2014 0.20 -0.30 0.25 0.55 96 2982 ZU 37.00 Sep 20, 2014 0.75 0.20 0 314
Sep 20, 2014 0.10 -0.15 0.15 10 296 ZU 37.50 Sep 20, 2014 5.00 0.30 0 15
Sep 20, 2014 0.20 0.10 0.05 0 363 ZU 38.00 Sep 20, 2014 0.88 -0.52 0.45 1.30 0 285
Sep 20, 2014 0.05 0.15 0 38 ZU 38.50 Sep 20, 2014 3.70 0.95 1.85 0 40
Sep 20, 2014 0.09 0.05 0 196 ZU 39.00 Sep 20, 2014 2.01 -0.09 1.45 2.35 7 81
Sep 20, 2014 0.10 0.20 0 16 ZU 39.50 Sep 20, 2014 7.30 1.95 2.85 0 0
Sep 20, 2014 0.08 0.10 0 973 ZU 40.00 Sep 20, 2014 2.77 -0.27 2.45 3.40 0 408
Sep 20, 2014 0.05 0.05 0 59 ZU 40.50 Sep 20, 2014 2.95 3.90 0
Sep 20, 2014 0.13 0.10 0 109 ZU 41.00 Sep 20, 2014 3.78 3.40 4.40 0 161
Sep 26, 2014 2.00 2.25 4.20 0 5 ZU 34.00 Sep 26, 2014 0.55 0.50 0 144
Sep 26, 2014 3.60 2.35 3.60 0 40 ZU 34.50 Sep 26, 2014 0.45 0.10 0.35 0 250
Sep 26, 2014 2.00 1.95 3.00 0 91 ZU 35.00 Sep 26, 2014 0.35 -0.45 0.15 0.30 0 129
Sep 26, 2014 2.28 1.65 2.35 0 39 ZU 35.50 Sep 26, 2014 0.48 -1.82 0.20 0.45 0 9
Sep 26, 2014 1.99 1.60 1.90 0 38 ZU 36.00 Sep 26, 2014 0.30 0.60 0
Sep 26, 2014 1.10 1.25 1.55 0 70 ZU 36.50 Sep 26, 2014 1.00 0.45 0.75 0 25
Sep 26, 2014 0.98 -0.22 1.00 1.20 2 112 ZU 37.00 Sep 26, 2014 0.95 -2.47 0.65 1.00 5 2
Sep 26, 2014 0.65 -0.40 0.75 0.95 33 2 ZU 37.50 Sep 26, 2014 3.20 0.85 1.55 0 20
Sep 26, 2014 0.55 -0.15 0.50 0.70 2 138 ZU 38.00 Sep 26, 2014 3.40 1.15 1.85 0 20
Sep 26, 2014 0.60 0.35 0.55 0 83 ZU 38.50 Sep 26, 2014 3.80 1.50 2.25 0 20
Sep 26, 2014 0.95 0.20 0.40 0 22 ZU 39.00 Sep 26, 2014 4.20 1.75 2.65 0 40
Sep 26, 2014 1.45 0.10 0.30 0 40 ZU 39.50 Sep 26, 2014 2.25 3.10 0
Sep 26, 2014 0.15 0.05 0.15 0 110 ZU 40.00 Sep 26, 2014 4.90 2.50 3.60 0 20
Sep 26, 2014 1.45 0.05 0.20 0 11 ZU 40.50 Sep 26, 2014 5.10 2.90 4.00 0 16
Sep 26, 2014 0.05 -0.68 0.15 2 33 ZU 41.00 Sep 26, 2014 2.90 5.20 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.