ZU

zulily, inc. (ZU) Option Chain

$32.8
*  
0.16
0.49%
Get ZU Alerts
*Delayed - data as of Aug. 29, 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:
Aug 14 | Sep 14 | Oct 14 | Jan 15 | Apr 15 | Near Term | All

Option Chain for zulily, inc. ( ZU)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
Sep 05, 2014 1.50 3.40 0 ZU 30.00 Sep 05, 2014 0.11 0.25 10
Sep 05, 2014 1.55 2.90 0 ZU 30.50 Sep 05, 2014 1.55 0.35 0 10
Sep 05, 2014 1.50 2.20 0 ZU 31.00 Sep 05, 2014 0.32 0.10 0.30 9
Sep 05, 2014 1.25 1.75 0 ZU 31.50 Sep 05, 2014 0.20 0.45 0
Sep 05, 2014 0.85 1.10 1.30 30 ZU 32.00 Sep 05, 2014 0.44 0.04 0.40 0.50 32 43
Sep 05, 2014 0.70 -0.40 0.80 1.00 5 3 ZU 32.50 Sep 05, 2014 0.95 0.50 0.55 0.70 3 7
Sep 05, 2014 0.50 -0.75 0.60 0.70 5 20 ZU 33.00 Sep 05, 2014 0.85 0.16 0.80 0.95 22 66
Sep 05, 2014 0.35 -0.45 0.35 0.50 1 97 ZU 33.50 Sep 05, 2014 1.80 0.85 1.10 1.25 4 70
Sep 05, 2014 0.25 -0.10 0.20 0.40 21 9 ZU 34.00 Sep 05, 2014 1.00 1.35 1.85 0 89
Sep 05, 2014 0.14 -0.75 0.05 0.25 10 10 ZU 34.50 Sep 05, 2014 2.32 1.18 1.65 2.35 10 75
Sep 05, 2014 0.10 -0.40 0.05 0.10 55 528 ZU 35.00 Sep 05, 2014 2.30 2.00 3.30 0 121
Sep 05, 2014 0.30 0.15 0 84 ZU 35.50 Sep 05, 2014 1.90 2.40 3.80 0 3
Sep 05, 2014 0.12 0.10 0 258 ZU 36.00 Sep 05, 2014 1.75 4.30 0
Sep 12, 2014 2.20 3.30 0 ZU 30.00 Sep 12, 2014 0.35 0.05 0.20 0.40 100 4
Sep 12, 2014 2.15 2.85 0 ZU 30.50 Sep 12, 2014 0.45 0.35 0.50 13
Sep 12, 2014 2.00 2.45 0 ZU 31.00 Sep 12, 2014 0.40 0.75 0
Sep 12, 2014 1.75 2.05 0 ZU 31.50 Sep 12, 2014 0.60 0.95 0
Sep 12, 2014 1.50 1.70 0 ZU 32.00 Sep 12, 2014 1.21 0.80 1.30 30
Sep 12, 2014 1.15 1.40 0 ZU 32.50 Sep 12, 2014 0.95 1.35 0
Sep 12, 2014 0.85 -0.30 0.95 1.15 6 21 ZU 33.00 Sep 12, 2014 1.35 0.55 1.25 1.40 1 10
Sep 12, 2014 0.75 0.95 0 ZU 33.50 Sep 12, 2014 2.22 0.67 1.55 1.65 3 7
Sep 12, 2014 0.80 0.55 0.75 0 25 ZU 34.00 Sep 12, 2014 1.60 1.65 2.00 0 9
Sep 12, 2014 0.85 0.40 0.60 0 1 ZU 34.50 Sep 12, 2014 2.15 2.20 2.50 12
Sep 12, 2014 0.35 -0.40 0.30 0.45 10 4 ZU 35.00 Sep 12, 2014 2.22 2.40 3.00 0 0
Sep 12, 2014 0.75 0.20 0.35 0 15 ZU 35.50 Sep 12, 2014 2.65 4.00 0
Sep 12, 2014 0.50 0.10 0.30 0 34 ZU 36.00 Sep 12, 2014 2.80 3.00 4.40 0 9
Sep 20, 2014 2.75 -2.45 3.00 3.40 5 12 ZU 30.00 Sep 20, 2014 0.40 0.40 0.60 0 263
Sep 20, 2014 2.90 2.65 2.95 0 3 ZU 30.50 Sep 20, 2014 0.90 0.35 0.50 0.75 1 66
Sep 20, 2014 2.60 2.35 2.55 0 1 ZU 31.00 Sep 20, 2014 1.00 0.49 0.70 0.90 5 99
Sep 20, 2014 2.10 -0.30 2.05 2.25 1 20 ZU 31.50 Sep 20, 2014 1.20 0.37 0.80 1.05 2 11
Sep 20, 2014 1.40 -1.13 1.75 1.95 1 39 ZU 32.00 Sep 20, 2014 1.33 0.18 1.05 1.25 10 93
Sep 20, 2014 1.30 -0.50 1.40 1.70 1 498 ZU 32.50 Sep 20, 2014 1.77 0.92 1.20 1.50 30 120
Sep 20, 2014 1.00 -0.44 1.20 1.40 1 88 ZU 33.00 Sep 20, 2014 1.80 0.23 1.55 1.70 35 88
Sep 20, 2014 1.15 1.00 1.15 0 1 ZU 33.50 Sep 20, 2014 1.85 1.80 2.00 0 16
Sep 20, 2014 1.44 0.80 1.00 0 125 ZU 34.00 Sep 20, 2014 2.12 2.15 2.30 0 131
Sep 20, 2014 0.70 -0.30 0.65 0.80 2 22 ZU 34.50 Sep 20, 2014 2.20 2.35 2.65 0 67
Sep 20, 2014 0.45 -0.23 0.50 0.65 14 383 ZU 35.00 Sep 20, 2014 3.26 0.41 2.85 3.00 7 742
Sep 20, 2014 0.40 -0.15 0.35 0.55 1 58 ZU 35.50 Sep 20, 2014 1.85 3.00 3.40 0 44
Sep 20, 2014 0.34 -0.15 0.30 0.45 5 320 ZU 36.00 Sep 20, 2014 3.00 3.50 4.40 0 200
Sep 26, 2014 3.50 3.00 3.60 0 4 ZU 30.00 Sep 26, 2014 0.50 0.60 0.85 0 34
Sep 26, 2014 3.70 2.55 2.75 0 10 ZU 31.00 Sep 26, 2014 0.63 0.90 1.05 0 10
Sep 26, 2014 2.10 2.55 0 ZU 31.50 Sep 26, 2014 1.05 1.35 0
Sep 26, 2014 1.95 2.20 0 ZU 32.00 Sep 26, 2014 1.33 1.25 1.45 0 2
Sep 26, 2014 4.10 1.60 1.85 0 1 ZU 32.50 Sep 26, 2014 1.45 1.90 0
Sep 26, 2014 1.45 1.65 0 ZU 33.00 Sep 26, 2014 1.75 2.05 0
Sep 26, 2014 2.15 1.15 1.40 0 42 ZU 33.50 Sep 26, 2014 1.85 1.95 2.40 0 13
Sep 26, 2014 1.00 1.20 0 ZU 34.00 Sep 26, 2014 2.40 2.60 0
Sep 26, 2014 3.60 0.75 1.00 0 40 ZU 34.50 Sep 26, 2014 2.60 3.20 0
Sep 26, 2014 0.70 0.85 0 ZU 35.00 Sep 26, 2014 3.00 3.10 3.20 0 133
Sep 26, 2014 3.80 0.45 0.75 0 6 ZU 35.50 Sep 26, 2014 2.30 3.20 3.70 0 5

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.