ZU

zulily, inc. (ZU) Option Chain

$12.25
*  
0.29
2.42%
Get ZU Alerts
*Delayed - data as of Aug. 5, 2015 9:54 ET  -  Find a broker to begin trading ZU now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    ZU 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.

ZU Options: Type:

Option Chain for zulily, inc. (ZU)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
July 2015
Jul 31, 2015 0 ZU 11.5 Jul 31, 2015 0.15 0 2
Jul 31, 2015 1.17 0 0 ZU 12 Jul 31, 2015 0
Jul 31, 2015 0 ZU 12.5 Jul 31, 2015 0.10 0 437
Jul 31, 2015 0.25 0 0 ZU 13 Jul 31, 2015 0.10 0 69
August 2015
Aug 07, 2015 1.40 1.20 1.50 0 1 ZU 11.5 Aug 07, 2015 0.44 0.45 0.70 0 25
Aug 07, 2015 0.80 0.90 1.15 0 61 ZU 12 Aug 07, 2015 0.84 0.65 0.90 0 721
Aug 07, 2015 0.80 0.20 0.75 0.85 22 171 ZU 12.5 Aug 07, 2015 1.15 0.90 1.15 0 334
Aug 07, 2015 0.42 0.50 0.60 0 329 ZU 13 Aug 07, 2015 1.55 1.20 1.50 0 93
Aug 14, 2015 1.25 1.55 0 ZU 11.5 Aug 14, 2015 0.75 0.55 0.75 0 39
Aug 14, 2015 0.95 1.35 0 ZU 12 Aug 14, 2015 0.92 0.37 0.70 1.00 1 46
Aug 14, 2015 0.94 -0.36 0.75 1.00 1 1 ZU 12.5 Aug 14, 2015 1.25 0.95 1.30 0 14
Aug 14, 2015 0.78 0.55 0.80 0 2651 ZU 13 Aug 14, 2015 0.65 1.25 1.60 0 2
Aug 21, 2015 1.30 1.65 0 ZU 11.5 Aug 21, 2015 0.85 0.55 0.85 0 115
Aug 21, 2015 1.08 1.00 1.35 0 160 ZU 12 Aug 21, 2015 1.10 0.08 0.80 1.10 14 4469
Aug 21, 2015 1.00 0.80 1.10 0 10 ZU 12.5 Aug 21, 2015 1.10 1.05 1.35 0 58
Aug 21, 2015 0.85 0.60 0.90 0 80 ZU 13 Aug 21, 2015 1.35 1.35 1.70 0 159
Aug 28, 2015 1.35 1.80 0 ZU 11.5 Aug 28, 2015 0.90 0.65 0.90 0 36
Aug 28, 2015 1.85 1.15 1.45 0 1 ZU 12 Aug 28, 2015 0.90 0.85 1.15 0 55
Aug 28, 2015 1.55 0.85 1.20 0 1 ZU 12.5 Aug 28, 2015 0.90 1.10 1.45 0 8
Aug 28, 2015 1.05 0.70 0.95 0 16 ZU 13 Aug 28, 2015 1.15 1.40 1.75 0 3
September 2015
Sep 04, 2015 1.40 1.80 0 ZU 11.5 Sep 04, 2015 0.60 0.65 0.95 0 1
Sep 04, 2015 1.80 1.10 1.50 0 2 ZU 12 Sep 04, 2015 0.75 0.90 1.20 0 1
Sep 04, 2015 1.50 0.90 1.25 0 1 ZU 12.5 Sep 04, 2015 0.95 1.20 1.50 0 22
Sep 04, 2015 1.25 0.75 1.00 0 14 ZU 13 Sep 04, 2015 1.20 1.45 1.80 0 13
Sep 11, 2015 1.45 1.80 0 ZU 11.5 Sep 11, 2015 1.00 0.70 1.00 0 15
Sep 11, 2015 1.20 1.50 0 ZU 12 Sep 11, 2015 0.80 0.95 1.25 0 2
Sep 11, 2015 1.10 1.00 1.30 0 1 ZU 12.5 Sep 11, 2015 1.00 1.20 1.55 0 1
Sep 11, 2015 0.80 1.05 0 ZU 13 Sep 11, 2015 1.25 1.50 1.90 0 1
Sep 18, 2015 1.85 1.20 1.55 0 15 ZU 12 Sep 18, 2015 1.19 1.00 1.30 0 107
Sep 18, 2015 0.93 0.80 1.10 0 62 ZU 13 Sep 18, 2015 1.57 1.55 1.85 0 23
October 2015
Oct 16, 2015 1.70 1.50 1.75 0 107 ZU 12 Oct 16, 2015 1.00 1.20 1.50 0 408
Oct 16, 2015 1.56 1.05 1.30 0 480 ZU 13 Oct 16, 2015 1.32 1.75 2.10 0 78
January 2016
Jan 15, 2016 2.10 2.05 2.35 0 109 ZU 12 Jan 15, 2016 1.80 1.75 1.95 0 1919
Jan 15, 2016 1.55 1.50 1.95 0 1352 ZU 13 Jan 15, 2016 2.60 2.30 2.85 0 913
January 2017
Jan 20, 2017 5.00 2.50 3.70 0 81 ZU 13 Jan 20, 2017 3.05 3.40 4.50 0 92

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.