ZU

zulily, inc. (ZU) Option Chain

$37.25
*  
0.05
0.13%
Get ZU Alerts
*Delayed - data as of Sep. 18, 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:
Sep 14 | Oct 14 | Jan 15 | Apr 15 | Jan 16 | 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
Oct 03, 2014 1.79 3.00 4.00 0 15 ZU 34.00 Oct 03, 2014 2.13 0.55 0 15
Oct 03, 2014 3.25 1.45 2.85 3.60 10 2 ZU 34.50 Oct 03, 2014 0.35 0.75 0
Oct 03, 2014 1.85 2.50 3.20 0 9 ZU 35.00 Oct 03, 2014 2.45 0.40 0.90 0 5
Oct 03, 2014 2.20 2.95 0 ZU 35.50 Oct 03, 2014 0.60 0.85 0
Oct 03, 2014 1.82 1.95 2.40 0 15 ZU 36.00 Oct 03, 2014 0.75 1.00 0
Oct 03, 2014 0.89 1.65 1.90 0 1 ZU 36.50 Oct 03, 2014 1.00 1.20 0
Oct 03, 2014 1.85 1.35 1.60 0 28 ZU 37.00 Oct 03, 2014 1.20 1.45 0
Oct 03, 2014 1.05 1.35 0 ZU 37.50 Oct 03, 2014 1.55 -0.25 1.50 1.65 69 20
Oct 03, 2014 1.05 0.90 1.10 0 69 ZU 38.00 Oct 03, 2014 1.70 1.95 0
Oct 03, 2014 0.85 0.75 0.90 0 50 ZU 38.50 Oct 03, 2014 2.05 2.45 0
Oct 03, 2014 0.55 0.55 0.80 0 4 ZU 39.00 Oct 03, 2014 2.35 2.90 0
Oct 03, 2014 0.35 0.85 0 ZU 39.50 Oct 03, 2014 2.45 3.20 0
Oct 03, 2014 0.30 0.75 0 ZU 40.00 Oct 03, 2014 2.80 3.60 0
Oct 03, 2014 0.45 0.15 0.65 0 4 ZU 40.50 Oct 03, 2014 1.90 4.00 0
Oct 10, 2014 2.36 3.40 4.40 0 10 ZU 34.00 Oct 10, 2014 0.45 0.85 0
Oct 10, 2014 3.00 3.80 0 ZU 34.50 Oct 10, 2014 0.05 1.00 0
Oct 10, 2014 2.75 3.30 0 ZU 35.00 Oct 10, 2014 0.75 1.00 0
Oct 10, 2014 2.25 2.40 2.95 0 13 ZU 35.50 Oct 10, 2014 0.90 1.10 0
Oct 10, 2014 2.00 2.15 2.45 0 7 ZU 36.00 Oct 10, 2014 1.10 1.40 0
Oct 10, 2014 1.90 2.15 0 ZU 36.50 Oct 10, 2014 1.30 1.50 0
Oct 10, 2014 1.38 1.60 1.80 0 11 ZU 37.00 Oct 10, 2014 3.20 1.50 1.75 0 15
Oct 10, 2014 1.40 1.65 0 ZU 37.50 Oct 10, 2014 1.75 2.00 0
Oct 10, 2014 1.25 1.20 1.40 0 12 ZU 38.00 Oct 10, 2014 2.05 2.30 0
Oct 10, 2014 1.00 1.00 1.25 0 1 ZU 38.50 Oct 10, 2014 2.35 2.60 0
Oct 10, 2014 0.80 1.00 0 ZU 39.00 Oct 10, 2014 2.65 3.20 0
Oct 10, 2014 0.70 0.90 0 ZU 39.50 Oct 10, 2014 3.00 3.50 0
Oct 10, 2014 0.30 0.80 0 ZU 40.00 Oct 10, 2014 3.20 3.90 0
Oct 10, 2014 0.40 0.85 0 ZU 40.50 Oct 10, 2014 3.50 4.30 0
Oct 18, 2014 3.80 3.70 4.10 0 89 ZU 34.00 Oct 18, 2014 1.20 0.70 0.95 0 109
Oct 18, 2014 3.30 3.00 3.40 0 751 ZU 35.00 Oct 18, 2014 1.05 -0.28 0.95 1.15 20 148
Oct 18, 2014 2.55 2.45 2.60 0 149 ZU 36.00 Oct 18, 2014 1.44 -0.26 1.30 1.55 10 408
Oct 18, 2014 1.95 1.90 2.10 0 622 ZU 37.00 Oct 18, 2014 1.80 -0.70 1.75 2.00 10 83
Oct 18, 2014 1.55 1.45 1.60 2 634 ZU 38.00 Oct 18, 2014 2.65 -0.15 2.30 2.55 0 74
Oct 18, 2014 1.20 1.05 1.25 3 128 ZU 39.00 Oct 18, 2014 3.28 2.95 3.20 0 141
Oct 18, 2014 0.75 -0.15 0.75 0.85 1 616 ZU 40.00 Oct 18, 2014 3.61 -0.49 3.60 4.00 10 272
Oct 24, 2014 2.10 3.70 4.50 0 7 ZU 34.00 Oct 24, 2014 0.60 1.35 0
Oct 24, 2014 3.40 4.40 0 ZU 34.50 Oct 24, 2014 1.05 1.50 0
Oct 24, 2014 3.10 3.00 3.80 0 15 ZU 35.00 Oct 24, 2014 1.15 1.65 0
Oct 24, 2014 2.80 2.70 3.50 0 23 ZU 35.50 Oct 24, 2014 0.45 3.50 0
Oct 24, 2014 2.70 3.10 0 ZU 36.00 Oct 24, 2014 1.60 2.10 0
Oct 24, 2014 2.10 3.10 0 ZU 36.50 Oct 24, 2014 1.70 2.30 0
Oct 24, 2014 2.30 1.85 2.75 0 4 ZU 37.00 Oct 24, 2014 2.05 2.70 0
Oct 24, 2014 1.90 2.50 0 ZU 37.50 Oct 24, 2014 2.30 2.95 0
Oct 24, 2014 1.45 2.80 0 ZU 38.00 Oct 24, 2014 2.40 3.20 0
Oct 24, 2014 1.00 1.40 1.80 0 5 ZU 38.50 Oct 24, 2014 2.90 3.50 0
Oct 24, 2014 1.36 0.67 1.30 1.90 10 10 ZU 39.00 Oct 24, 2014 3.20 3.80 0
Oct 24, 2014 0.95 1.65 0 ZU 39.50 Oct 24, 2014 3.30 4.10 0
Oct 24, 2014 1.20 0.20 0.95 1.40 2 50 ZU 40.00 Oct 24, 2014 3.80 4.50 0
Oct 24, 2014 0.85 1.40 0 ZU 40.50 Oct 24, 2014 4.20 4.90 0

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.