ZU

zulily, inc. (ZU) Option Chain

$34.62
*  
1.14
3.19%
Get ZU Alerts
*Delayed - data as of Jul. 31, 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
July 2014
Jul 25, 2014 0 ZU 31.50 Jul 25, 2014 0
Jul 25, 2014 0 ZU 32.00 Jul 25, 2014 0
Jul 25, 2014 0 ZU 32.50 Jul 25, 2014 0.26 0 10
Jul 25, 2014 0 ZU 33.00 Jul 25, 2014 0
Jul 25, 2014 0 ZU 33.50 Jul 25, 2014 0
Jul 25, 2014 2.07 0 0 ZU 34.00 Jul 25, 2014 0.09 0 30
Jul 25, 2014 1.70 0 0 ZU 34.50 Jul 25, 2014 0
Jul 25, 2014 1.67 0 1 ZU 35.00 Jul 25, 2014 0.37 0 0
Jul 25, 2014 1.57 0 1 ZU 35.50 Jul 25, 2014 0.80 0 0
Jul 25, 2014 0.90 0 31 ZU 36.00 Jul 25, 2014 0.48 0 0
Jul 25, 2014 0.44 0 9 ZU 36.50 Jul 25, 2014 0.60 0 0
Jul 25, 2014 0.05 0 44 ZU 37.00 Jul 25, 2014 0.85 0 0
Jul 25, 2014 0.60 0 37 ZU 37.50 Jul 25, 2014 2.15 0 0
Jul 25, 2014 0.45 0 10 ZU 38.00 Jul 25, 2014 0
August 2014
Aug 01, 2014 2.55 4.60 0 ZU 31.50 Aug 01, 2014 0.25 0
Aug 01, 2014 2.05 3.60 0 ZU 32.00 Aug 01, 2014 0.25 0
Aug 01, 2014 1.60 3.60 0 ZU 32.50 Aug 01, 2014 0.25 0
Aug 01, 2014 3.40 1.20 2.50 0 21 ZU 33.00 Aug 01, 2014 0.05 0.25 0
Aug 01, 2014 0.85 2.55 0 ZU 33.50 Aug 01, 2014 0.40 0.10 0.35 0 3
Aug 01, 2014 1.90 0.75 1.20 0 60 ZU 34.00 Aug 01, 2014 0.60 0.15 0.50 0 15
Aug 01, 2014 1.29 0.45 0.70 0 32 ZU 34.50 Aug 01, 2014 0.73 0.30 0.65 0 0
Aug 01, 2014 0.70 0.20 0.40 0 76 ZU 35.00 Aug 01, 2014 0.90 0.40 0.55 0.90 3 122
Aug 01, 2014 0.60 0.10 0.50 0 35 ZU 35.50 Aug 01, 2014 0.80 0.90 1.60 0 33
Aug 01, 2014 0.70 0.05 0.40 0 85 ZU 36.00 Aug 01, 2014 0.95 1.15 2.10 0 42
Aug 01, 2014 0.38 0.35 0 55 ZU 36.50 Aug 01, 2014 1.40 1.30 2.50 0 25
Aug 01, 2014 0.29 0.40 0 58 ZU 37.00 Aug 01, 2014 1.50 1.65 3.00 0 50
Aug 01, 2014 0.50 0.15 0 158 ZU 37.50 Aug 01, 2014 2.00 1.80 3.50 0 13
Aug 01, 2014 0.10 0.15 0 43 ZU 38.00 Aug 01, 2014 2.45 4.10 0
Aug 08, 2014 3.70 4.40 0 ZU 31.50 Aug 08, 2014 0.85 1.25 0
Aug 08, 2014 3.60 4.00 0 ZU 32.00 Aug 08, 2014 1.15 1.15 1.30 0 15
Aug 08, 2014 3.10 3.70 0 ZU 32.50 Aug 08, 2014 1.51 1.15 1.60 0 69
Aug 08, 2014 3.40 -0.10 2.85 3.40 10 3 ZU 33.00 Aug 08, 2014 1.49 0.11 1.45 1.85 250 60
Aug 08, 2014 2.85 3.10 0 ZU 33.50 Aug 08, 2014 1.66 1.70 2.10 250
Aug 08, 2014 3.19 2.35 2.85 0 10 ZU 34.00 Aug 08, 2014 2.20 1.90 2.25 0 8
Aug 08, 2014 2.39 -0.75 2.25 2.55 11 15 ZU 34.50 Aug 08, 2014 2.19 2.20 2.55 0 19
Aug 08, 2014 2.40 -0.45 2.10 2.35 6 34 ZU 35.00 Aug 08, 2014 2.40 2.45 2.90 0 15
Aug 08, 2014 2.15 -0.27 1.70 2.10 1 327 ZU 35.50 Aug 08, 2014 2.70 3.20 0
Aug 08, 2014 1.95 -0.45 1.60 1.85 10 331 ZU 36.00 Aug 08, 2014 2.66 2.75 3.50 0 16
Aug 08, 2014 1.70 -0.25 1.50 1.85 20 94 ZU 36.50 Aug 08, 2014 3.27 3.30 3.90 0 14
Aug 08, 2014 1.45 -0.25 1.25 1.60 60 75 ZU 37.00 Aug 08, 2014 3.90 3.60 4.30 0 15
Aug 08, 2014 1.90 1.05 1.60 0 4 ZU 37.50 Aug 08, 2014 3.90 3.70 4.70 0 1
Aug 08, 2014 1.60 0.95 1.45 0 15 ZU 38.00 Aug 08, 2014 4.00 5.00 0
Aug 16, 2014 4.20 4.60 0 ZU 31.50 Aug 16, 2014 1.00 1.20 1.45 0 15
Aug 16, 2014 4.40 3.90 4.30 0 25 ZU 32.00 Aug 16, 2014 1.30 0.17 1.40 1.65 3 110
Aug 16, 2014 3.60 3.90 0 ZU 32.50 Aug 16, 2014 1.55 0.25 1.60 1.90 30 10
Aug 16, 2014 3.80 3.30 3.60 0 36 ZU 33.00 Aug 16, 2014 1.70 0.08 1.80 2.10 2 116
Aug 16, 2014 3.10 3.40 0 ZU 33.50 Aug 16, 2014 2.05 2.00 2.30 7
Aug 16, 2014 3.40 2.80 3.10 2 63 ZU 34.00 Aug 16, 2014 2.25 0.45 2.20 2.40 10 384
Aug 16, 2014 2.65 -0.27 2.55 2.85 2 24 ZU 34.50 Aug 16, 2014 2.35 2.50 2.85 0 12
Aug 16, 2014 2.60 -0.35 2.30 2.65 6 316 ZU 35.00 Aug 16, 2014 2.30 -0.05 2.80 3.20 0 433

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.