ZU

zulily, inc. (ZU) Option Chain

$25.51
*  
0.99
4.04%
Get ZU Alerts
*Delayed - data as of Dec. 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

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
December 2014
Dec 20, 2014 0.30 3.60 0 ZU 23 Dec 20, 2014 0.36 0.30 0 6
Dec 20, 2014 1.90 1.35 1.60 2.35 9 31 ZU 23.5 Dec 20, 2014 0.23 0.50 0 22
Dec 20, 2014 0.25 0.20 1.80 0 17 ZU 24 Dec 20, 2014 0.30 0.50 0 94
Dec 20, 2014 0.30 0.55 1.30 0 34 ZU 24.5 Dec 20, 2014 0.56 0.45 0 36
Dec 20, 2014 0.35 -0.15 0.10 0.80 4 28 ZU 25 Dec 20, 2014 1.30 0.05 0 106
Dec 20, 2014 0.25 0.40 10 20 ZU 25.5 Dec 20, 2014 0.22 -1.78 0.30 120 152
Dec 20, 2014 0.22 0.50 0 22 ZU 26 Dec 20, 2014 2.46 0.10 1.70 0 212
Dec 20, 2014 0.23 0.50 0 14 ZU 26.5 Dec 20, 2014 2.20 0.25 2.20 0 16
Dec 20, 2014 0.58 0.30 0 51 ZU 27 Dec 20, 2014 2.98 0.85 2.70 0 175
Dec 20, 2014 0.35 0.50 0 24 ZU 27.5 Dec 20, 2014 1.20 1.25 4.30 0 5
Dec 20, 2014 0.10 0.50 0 165 ZU 28 Dec 20, 2014 3.69 -0.29 2.00 3.70 0 134
Dec 26, 2014 0.55 3.70 0 ZU 23 Dec 26, 2014 0.50 0
Dec 26, 2014 0.40 2.60 0 ZU 23.5 Dec 26, 2014 0.50 0
Dec 26, 2014 2.45 1.45 1.05 2.25 2 5 ZU 24 Dec 26, 2014 0.05 0.65 0
Dec 26, 2014 0.40 0.50 1.95 0 5 ZU 24.5 Dec 26, 2014 0.05 0.45 0
Dec 26, 2014 0.30 1.45 0 ZU 25 Dec 26, 2014 0.38 -0.87 0.20 0.65 42 6
Dec 26, 2014 0.40 0.75 0 ZU 25.5 Dec 26, 2014 0.30 0.75 0
Dec 26, 2014 0.35 0.15 0.20 0.50 9 26 ZU 26 Dec 26, 2014 0.80 0.70 1.10 0 1
Dec 26, 2014 0.95 0.30 0 10 ZU 26.5 Dec 26, 2014 0.80 0.70 2.90 0 7
Dec 26, 2014 1.90 0.25 0 16 ZU 27 Dec 26, 2014 0.75 2.60 0
Dec 26, 2014 0.65 0.50 0 19 ZU 27.5 Dec 26, 2014 1.60 1.15 4.50 0 27
Dec 26, 2014 0.50 0 ZU 28 Dec 26, 2014 1.41 1.60 4.90 0 13
January 2015
Jan 02, 2015 0.75 3.80 0 ZU 23 Jan 02, 2015 0.60 0
Jan 02, 2015 0.10 3.50 0 ZU 23.5 Jan 02, 2015 0.85 0
Jan 02, 2015 0.80 3.30 0 ZU 24 Jan 02, 2015 0.85 0
Jan 02, 2015 0.55 1.70 0 ZU 24.5 Jan 02, 2015 0.49 -0.81 0.30 0.65 80 66
Jan 02, 2015 1.10 0.55 0.95 1.40 3 62 ZU 25 Jan 02, 2015 0.80 0.55 1.10 0 5
Jan 02, 2015 0.35 0.65 1.00 0 8 ZU 25.5 Jan 02, 2015 0.45 1.30 0
Jan 02, 2015 0.63 0.18 0.45 0.70 2 26 ZU 26 Jan 02, 2015 0.90 0.90 1.75 0 5
Jan 02, 2015 0.65 0 ZU 26.5 Jan 02, 2015 1.40 0.80 2.15 0 5
Jan 02, 2015 0.32 0.50 1 ZU 27 Jan 02, 2015 1.65 1.15 2.45 0 30
Jan 02, 2015 0.25 0.50 0 5 ZU 27.5 Jan 02, 2015 2.00 1.30 4.50 0 15
Jan 02, 2015 0.65 0.40 0 10 ZU 28 Jan 02, 2015 2.30 1.75 5.00 0 16
Jan 09, 2015 0.80 3.50 0 ZU 23 Jan 09, 2015 0.60 0
Jan 09, 2015 2.40 1.15 1.30 2.60 3 3 ZU 23.5 Jan 09, 2015 0.85 0
Jan 09, 2015 4.80 0 ZU 24 Jan 09, 2015 1.45 0.45 0.80 0 9
Jan 09, 2015 1.40 1.90 0 ZU 24.5 Jan 09, 2015 0.60 0.60 0.85 0 22
Jan 09, 2015 1.20 1.60 0 ZU 25 Jan 09, 2015 0.80 1.25 0
Jan 09, 2015 0.55 0.95 1.15 0 13 ZU 25.5 Jan 09, 2015 1.00 1.85 0
Jan 09, 2015 0.75 1.05 0 ZU 26 Jan 09, 2015 1.30 1.65 0
Jan 09, 2015 0.50 0.85 0 ZU 26.5 Jan 09, 2015 1.55 2.15 0
Jan 09, 2015 0.45 -0.80 0.40 0.60 6 6 ZU 27 Jan 09, 2015 1.25 2.45 0
Jan 09, 2015 0.80 0.05 0.50 0 40 ZU 27.5 Jan 09, 2015 1.15 2.95 0
Jan 09, 2015 0.30 0.50 0 32 ZU 28 Jan 09, 2015 1.10 5.00 0
Jan 17, 2015 1.70 2.20 3.20 0 5 ZU 23 Jan 17, 2015 0.40 -0.35 0.35 0.50 2 969
Jan 17, 2015 1.40 -0.10 2.05 2.30 0 1510 ZU 24 Jan 17, 2015 0.70 -0.40 0.60 0.80 16 101
Jan 17, 2015 1.40 0.40 1.40 1.60 10 377 ZU 25 Jan 17, 2015 1.10 -0.86 1.00 1.20 2 84
Jan 17, 2015 0.85 0.35 0.90 1.10 1 1754 ZU 26 Jan 17, 2015 1.70 -0.70 1.50 1.70 10 94
Jan 17, 2015 0.70 0.30 0.55 0.75 20 104 ZU 27 Jan 17, 2015 2.50 -0.93 2.15 2.40 1 50
Jan 17, 2015 0.35 0.10 0.40 0.55 24 344 ZU 28 Jan 17, 2015 4.90 2.80 3.50 0 467

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.