ZU

zulily, inc. (ZU) Option Chain

$13.59
*  
0.30
2.26%
Get ZU Alerts
*Delayed - data as of Apr. 24, 2015  -  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

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.
April 2015
Apr 24, 2015 0.05 1.40 0 ZU 12.5 Apr 24, 2015 0.05 0.05 0 80
Apr 24, 2015 1.19 0.05 0.75 0 19 ZU 13 Apr 24, 2015 0.15 0.10 0 633
Apr 24, 2015 0.30 0.15 0 38 ZU 13.5 Apr 24, 2015 0.07 -0.13 0.10 170 302
Apr 24, 2015 0.10 0.05 0 162 ZU 14 Apr 24, 2015 0.60 -0.05 0.30 0.85 2 45
Apr 24, 2015 0.02 -0.03 0.05 9 62 ZU 14.5 Apr 24, 2015 0.95 0.20 0.70 1.20 19 41
May 2015
May 01, 2015 1.50 0.35 1.50 0 55 ZU 12.5 May 01, 2015 0.25 0.15 0 15
May 01, 2015 1.35 0.55 1.15 0 53 ZU 13 May 01, 2015 0.13 -0.12 0.05 0.30 150 122
May 01, 2015 0.30 -0.20 0.30 0.50 10 76 ZU 13.5 May 01, 2015 0.35 0.10 0.20 0.45 30 21
May 01, 2015 0.20 -0.05 0.10 0.20 1 79 ZU 14 May 01, 2015 0.70 0.50 0.90 0 387
May 01, 2015 0.10 0.15 0 27 ZU 14.5 May 01, 2015 0.70 0.85 1.60 0 17
May 08, 2015 1.45 2.15 0 ZU 12.5 May 08, 2015 0.60 0.55 0.85 0 4
May 08, 2015 1.33 1.20 1.60 0 68 ZU 13 May 08, 2015 0.70 0.65 1.00 0 60
May 08, 2015 1.17 0.17 1.15 1.25 45 25 ZU 13.5 May 08, 2015 1.10 0.90 1.20 1 1
May 08, 2015 0.85 0.70 1.05 0 45 ZU 14 May 08, 2015 1.05 1.20 1.60 0 33
May 08, 2015 0.78 0.50 0.85 0 18 ZU 14.5 May 08, 2015 1.50 1.90 0
May 15, 2015 1.70 1.50 1.85 0 10 ZU 12.5 May 15, 2015 0.65 0.60 0.85 0 26
May 15, 2015 1.63 1.25 1.55 0 132 ZU 13 May 15, 2015 0.85 -0.10 0.80 1.00 3 344
May 15, 2015 1.05 1.15 1.30 0 6 ZU 13.5 May 15, 2015 1.10 1.00 1.35 0 172
May 15, 2015 1.00 0.10 0.85 1.05 8 1290 ZU 14 May 15, 2015 1.50 1.25 1.60 0 612
May 15, 2015 0.85 0.65 0.85 0 33 ZU 14.5 May 15, 2015 1.65 1.60 1.90 0 20
May 22, 2015 1.55 1.95 0 ZU 12.5 May 22, 2015 0.55 1.00 0
May 22, 2015 1.92 1.30 1.75 0 1 ZU 13 May 22, 2015 0.95 0.80 1.10 2
May 22, 2015 1.05 1.50 0 ZU 13.5 May 22, 2015 1.00 1.00 1.45 0 29
May 22, 2015 1.95 0.80 1.20 0 33 ZU 14 May 22, 2015 1.30 1.75 0
May 22, 2015 1.45 0.70 1.00 0 3 ZU 14.5 May 22, 2015 1.60 2.05 0
May 29, 2015 1.55 2.20 0 ZU 12.5 May 29, 2015 0.60 0.60 1.05 0 10
May 29, 2015 1.35 1.70 0 ZU 13 May 29, 2015 0.80 1.30 0
May 29, 2015 1.05 1.55 0 ZU 13.5 May 29, 2015 1.05 1.55 0
May 29, 2015 0.85 1.25 0 ZU 14 May 29, 2015 1.35 1.80 0
May 29, 2015 0.75 1.00 0 ZU 14.5 May 29, 2015 1.70 2.10 0
June 2015
Jun 05, 2015 0.05 3.60 0 ZU 12.5 Jun 05, 2015 0.65 1.15 0
Jun 05, 2015 1.40 1.85 0 ZU 13 Jun 05, 2015 0.85 1.35 0
Jun 05, 2015 1.10 1.60 0 ZU 13.5 Jun 05, 2015 1.10 1.60 0
Jun 05, 2015 0.90 1.40 0 ZU 14 Jun 05, 2015 1.40 1.90 0
Jun 05, 2015 0.70 1.20 0 ZU 14.5 Jun 05, 2015 1.70 2.20 0
Jun 19, 2015 1.70 1.50 1.85 2 ZU 13 Jun 19, 2015 1.20 1.10 1.35 0 14
Jun 19, 2015 1.35 0.05 1.05 1.35 1 8 ZU 14 Jun 19, 2015 1.95 1.60 1.90 0 2
July 2015
Jul 17, 2015 1.81 1.75 2.00 0 1192 ZU 13 Jul 17, 2015 1.45 1.25 1.50 0 382
Jul 17, 2015 1.40 1.25 1.55 0 497 ZU 14 Jul 17, 2015 1.95 1.75 2.05 0 178
October 2015
Oct 16, 2015 3.03 2.25 2.65 0 165 ZU 13 Oct 16, 2015 1.80 1.90 2.20 0 13
Oct 16, 2015 2.50 1.80 2.20 0 50 ZU 14 Oct 16, 2015 2.30 2.45 2.80 0 15
January 2016
Jan 15, 2016 2.70 2.60 3.10 0 721 ZU 13 Jan 15, 2016 2.55 2.35 2.65 0 1096
Jan 15, 2016 2.20 2.65 0 ZU 14 Jan 15, 2016 2.67 2.95 3.30 0 60
January 2017
Jan 20, 2017 4.40 3.60 4.30 0 49 ZU 13 Jan 20, 2017 3.70 3.50 4.40 0 91

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.