ZU

zulily, inc. (ZU) Option Chain

$37.38
*  
0.08
0.21%
Get ZU Alerts
*Delayed - data as of Oct. 20, 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:

Option Chain for zulily, inc. ( ZU)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
Oct 18, 2014 3.70 0.30 0 0 ZU 34.00 Oct 18, 2014 0.20 0 210
Oct 18, 2014 3.40 0 0 ZU 34.50 Oct 18, 2014 0.55 0 30
Oct 18, 2014 2.45 0.15 0 0 ZU 35.00 Oct 18, 2014 0.25 0 310
Oct 18, 2014 1.65 0 0 ZU 35.50 Oct 18, 2014 0.35 0 120
Oct 18, 2014 1.25 0 0 ZU 36.00 Oct 18, 2014 0.20 0 409
Oct 18, 2014 1.05 0 0 ZU 36.50 Oct 18, 2014 0.15 0 55
Oct 18, 2014 0.37 -0.08 0 1 ZU 37.00 Oct 18, 2014 0.40 0 596
Oct 18, 2014 0.05 0 446 ZU 37.50 Oct 18, 2014 0.30 0 0
Oct 18, 2014 0.09 0 390 ZU 38.00 Oct 18, 2014 1.30 0 0
Oct 18, 2014 0.05 0 402 ZU 38.50 Oct 18, 2014 1.58 0 0
Oct 18, 2014 0.30 0 321 ZU 39.00 Oct 18, 2014 1.73 0 0
Oct 18, 2014 0.20 0 91 ZU 39.50 Oct 18, 2014 1.70 0 0
Oct 18, 2014 0.01 0 1728 ZU 40.00 Oct 18, 2014 2.80 0 0
Oct 18, 2014 0.45 0 41 ZU 40.50 Oct 18, 2014 1.65 0 0
Oct 18, 2014 0.10 0 283 ZU 41.00 Oct 18, 2014 1.70 0 0
Oct 24, 2014 2.10 2.80 4.30 0 7 ZU 34.00 Oct 24, 2014 0.80 0
Oct 24, 2014 2.30 3.60 0 ZU 34.50 Oct 24, 2014 0.10 0.50 0
Oct 24, 2014 3.20 2.10 3.30 0 15 ZU 35.00 Oct 24, 2014 0.51 0.15 0.35 0 10
Oct 24, 2014 3.36 2.00 2.95 0 27 ZU 35.50 Oct 24, 2014 0.25 0.45 0
Oct 24, 2014 1.65 2.45 0 ZU 36.00 Oct 24, 2014 0.74 0.40 0.60 0 10
Oct 24, 2014 1.85 1.30 1.95 0 4 ZU 36.50 Oct 24, 2014 0.80 -0.05 0.50 0.85 23 514
Oct 24, 2014 1.07 0.18 1.05 1.75 5 17 ZU 37.00 Oct 24, 2014 2.55 0.70 0.95 0 93
Oct 24, 2014 0.80 1.10 0 ZU 37.50 Oct 24, 2014 0.95 1.20 0
Oct 24, 2014 1.19 0.55 0.80 0 21 ZU 38.00 Oct 24, 2014 1.10 1.20 1.50 40
Oct 24, 2014 0.95 0.40 0.65 0 25 ZU 38.50 Oct 24, 2014 3.20 1.50 1.90 0 102
Oct 24, 2014 0.45 -0.35 0.30 0.50 2 36 ZU 39.00 Oct 24, 2014 3.70 1.70 2.20 0 98
Oct 24, 2014 1.10 0.15 0.55 0 25 ZU 39.50 Oct 24, 2014 3.10 1.80 2.65 0 100
Oct 24, 2014 0.40 -0.15 0.10 0.50 2 112 ZU 40.00 Oct 24, 2014 3.10 2.15 3.20 0 20
Oct 24, 2014 0.35 0.05 0.60 0 28 ZU 40.50 Oct 24, 2014 1.90 4.90 0
Oct 24, 2014 1.30 0 ZU 41.00 Oct 24, 2014 2.25 5.20 0
Oct 31, 2014 3.20 4.60 0 ZU 34.00 Oct 31, 2014 0.30 0.80 0
Oct 31, 2014 3.00 4.20 0 ZU 34.50 Oct 31, 2014 0.35 1.25 0
Oct 31, 2014 3.50 2.75 3.80 0 0 ZU 35.00 Oct 31, 2014 0.50 1.55 0
Oct 31, 2014 2.35 3.40 0 ZU 35.50 Oct 31, 2014 0.60 1.25 0
Oct 31, 2014 2.10 2.95 0 ZU 36.00 Oct 31, 2014 0.80 1.50 0
Oct 31, 2014 1.70 2.65 0 ZU 36.50 Oct 31, 2014 0.95 1.70 0
Oct 31, 2014 1.84 -0.71 1.50 2.30 0 14 ZU 37.00 Oct 31, 2014 1.15 2.15 0
Oct 31, 2014 1.20 2.05 0 ZU 37.50 Oct 31, 2014 1.35 2.35 0
Oct 31, 2014 1.30 1.00 1.80 11 ZU 38.00 Oct 31, 2014 1.70 2.50 0
Oct 31, 2014 1.30 0.05 0.90 1.35 2 10 ZU 38.50 Oct 31, 2014 1.95 2.80 0
Oct 31, 2014 1.17 -0.07 0.70 1.30 8 2 ZU 39.00 Oct 31, 2014 2.73 2.35 3.20 0 7
Oct 31, 2014 1.90 0.55 1.00 0 100 ZU 39.50 Oct 31, 2014 2.60 3.60 0
Oct 31, 2014 0.80 0.05 0.45 0.80 5 32 ZU 40.00 Oct 31, 2014 2.80 3.90 0
Oct 31, 2014 0.20 0.70 0 ZU 40.50 Oct 31, 2014 3.00 4.30 0
Oct 31, 2014 0.55 0.20 0.40 0 28 ZU 41.00 Oct 31, 2014 2.65 5.40 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.