$37.68 +0.30 (0.80%) zulily Inc - NASDAQ

Oct. 21, 2014 | 03:56 PM
Last Trade: 37.68
Trade Time: Oct 21 03:56 PM Eastern Daylight Time
Change: +0.30 (0.80%)
Prev Close: 37.38
Open: 37.68
Bid: 37.65
Ask: 37.68
Options:

Call Options: ZU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 ZU1424J20 16.20 0.00 15.70 203.0 19.60 171.0 0.0 0
25.00 ZU1424J25 11.30 0.00 10.40 60.0 14.80 71.0 0.0 0
27.00 ZU1424J27 9.10 0.00 8.70 84.0 12.60 84.0 0.0 0
27.00 ZU1431J27 9.20 0.00 8.80 315.0 12.60 321.0 0.0 0
27.50 ZU1424J27.5 8.80 0.00 8.30 84.0 12.00 84.0 0.0 0
28.00 ZU1424J28 8.30 0.00 7.70 89.0 11.60 97.0 0.0 0
28.00 ZU1431J28 8.30 0.00 7.90 84.0 11.60 94.0 0.0 0
28.50 ZU1424J28.5 7.80 0.00 7.30 84.0 11.00 84.0 0.0 0
28.50 ZU1431J28.5 7.80 0.00 7.40 84.0 11.00 91.0 0.0 0
29.00 ZU1424J29 7.40 0.00 6.70 143.0 10.60 130.0 0.0 0
29.00 ZU1431J29 7.30 0.00 7.20 84.0 10.60 87.0 0.0 0
29.50 ZU1424J29.5 6.70 0.00 6.20 129.0 10.00 104.0 0.0 0
29.50 ZU1431J29.5 6.90 0.00 6.70 64.0 10.00 100.0 0.0 0
30.00 ZU1424J30 6.20 0.00 6.40 64.0 9.60 130.0 0.0 0
30.00 ZU1431J30 6.40 0.00 6.20 89.0 9.60 110.0 0.0 0
30.50 ZU1424J30.5 5.70 0.00 5.20 137.0 9.10 122.0 0.0 0
30.50 ZU1431J30.5 5.90 0.00 5.70 69.0 9.00 110.0 0.0 0
31.00 ZU1424J31 5.20 0.00 4.70 128.0 8.60 173.0 0.0 0
31.00 ZU1431J31 5.40 0.00 5.20 84.0 8.60 100.0 0.0 0
31.50 ZU1424J31.5 5.00 0.00 4.90 69.0 8.10 87.0 0.0 0
31.50 ZU1431J31.5 5.00 0.00 4.70 89.0 8.00 100.0 0.0 0
32.00 ZU1424J32 4.20 0.00 4.40 24.0 7.60 100.0 0.0 0
32.00 ZU1431J32 4.50 0.00 4.10 34.0 7.60 150.0 0.0 0
32.50 ZU1424J32.5 3.70 0.00 3.90 34.0 7.10 133.0 0.0 0
32.50 ZU1431J32.5 4.00 0.00 3.70 90.0 7.00 149.0 0.0 0
33.00 ZU1424J33 4.00 0.00 3.30 186.0 6.60 196.0 0.0 0
33.00 ZU1431J33 3.60 0.00 4.00 255.0 6.60 276.0 0.0 0
33.50 ZU1424J33.5 2.95 0.00 2.85 164.0 6.10 168.0 0.0 0
33.50 ZU1431J33.5 3.10 0.00 2.70 497.0 6.20 561.0 0.0 0
34.00 ZU1424J34 2.10 -0.70 2.45 344.0 5.60 360.0 7.0 7
34.00 ZU1431J34 3.20 0.00 2.30 507.0 5.60 573.0 0.0 0
34.50 ZU1424J34.5 2.30 0.00 1.95 277.0 4.10 234.0 0.0 0
34.50 ZU1431J34.5 3.00 0.00 3.10 182.0 5.20 586.0 0.0 0
35.00 ZU1424J35 3.20 1.10 1.55 503.0 3.30 336.0 10.0 15
35.00 ZU1431J35 3.50 0.75 2.55 344.0 4.90 558.0 11.0 11
35.50 ZU1424J35.5 3.36 1.36 1.10 514.0 2.85 338.0 38.0 27
35.50 ZU1431J35.5 2.35 0.00 2.45 58.0 3.20 151.0 0.0 0
36.00 ZU1424J36 1.65 0.00 1.55 280.0 2.30 260.0 0.0 0
36.00 ZU1431J36 2.70 0.65 2.10 85.0 2.75 71.0 5.0 0
36.50 ZU1424J36.5 1.85 0.55 1.35 10.0 1.80 176.0 4.0 4
36.50 ZU1431J36.5 1.70 0.00 1.75 72.0 2.45 99.0 0.0 0
37.00 ZU1424J37 1.00 0.00 0.95 80.0 1.50 331.0 13.0 26
37.00 ZU1431J37 1.84 0.34 1.50 92.0 2.15 96.0 4.0 14
37.50 ZU1424J37.5 0.70 -0.10 0.75 36.0 1.15 325.0 15.0 0
37.50 ZU1431J37.5 1.20 0.00 1.20 136.0 1.80 48.0 0.0 0
38.00 ZU1424J38 0.56 0.01 0.50 25.0 0.75 7.0 22.0 21
38.00 ZU1431J38 1.30 0.00 1.00 99.0 1.55 58.0 11.0 11
38.50 ZU1424J38.5 0.95 0.50 0.30 7.0 0.55 8.0 15.0 25
38.50 ZU1431J38.5 1.10 0.00 0.75 10.0 1.15 2.0 13.0 12
39.00 ZU1424J39 0.45 0.00 0.20 22.0 0.60 4.0 3.0 39
39.00 ZU1431J39 1.17 0.00 0.70 51.0 1.10 49.0 12.0 11
39.50 ZU1424J39.5 1.10 0.95 0.10 236.0 0.45 246.0 25.0 25
39.50 ZU1431J39.5 1.90 1.65 0.45 169.0 1.15 406.0 100.0 100
40.00 ZU1424J40 0.40 0.00 0.05 256.0 0.25 36.0 2.0 110
40.00 ZU1431J40 0.60 -0.20 0.40 76.0 0.80 71.0 3.0 37
40.50 ZU1424J40.5 0.35 0.30 0.05 10.0 1.10 773.0 7.0 28
40.50 ZU1431J40.5 0.20 0.00 0.25 399.0 0.75 206.0 0.0 0
41.00 ZU1424J41 1.30 0.00 0.05 10.0 0.10 35.0 0.0 0
41.00 ZU1431J41 0.55 0.35 0.20 79.0 0.60 71.0 1.0 28
41.50 ZU1424J41.5 0.15 -0.35 0.05 10.0 0.50 741.0 2.0 4
41.50 ZU1431J41.5 0.15 0.00 0.05 1071.0 2.05 886.0 0.0 0
42.00 ZU1424J42 0.15 0.00 0.05 11.0 0.50 777.0 2.0 684
42.00 ZU1431J42 0.05 0.00 0.05 10.0 1.95 951.0 0.0 0
42.50 ZU1424J42.5 0.50 0.00 0.05 1.0 0.50 482.0 0.0 0
42.50 ZU1431J42.5 0.05 0.00 0.05 11.0 1.80 850.0 0.0 0
43.00 ZU1424J43 0.50 0.00 0.05 10.0 0.50 485.0 0.0 0
43.00 ZU1431J43 0.50 -1.40 0.15 10.0 1.75 947.0 5.0 5
43.50 ZU1424J43.5 0.50 0.00 0.05 22.0 0.50 454.0 0.0 0
43.50 ZU1431J43.5 0.55 -1.15 0.10 10.0 0.50 441.0 12.0 12
44.00 ZU1424J44 0.50 0.00 0.05 10.0 0.50 267.0 0.0 0
44.00 ZU1431J44 0.50 0.00 0.05 10.0 0.50 450.0 0.0 0
44.50 ZU1424J44.5 0.50 0.00 0.10 1.0 0.50 263.0 0.0 0
44.50 ZU1431J44.5 0.05 -0.45 0.05 10.0 0.50 598.0 7.0 7
45.00 ZU1424J45 0.50 0.00 0.05 1.0 0.50 181.0 0.0 0
45.00 ZU1431J45 0.65 0.15 0.05 10.0 0.50 583.0 10.0 10
45.50 ZU1424J45.5 0.50 0.00 0.05 11.0 0.50 181.0 0.0 0
45.50 ZU1431J45.5 0.60 0.10 0.05 10.0 0.50 495.0 10.0 10
46.00 ZU1424J46 0.60 0.10 0.05 1.0 0.50 253.0 2.0 2
46.00 ZU1431J46 0.50 0.00 0.05 1.0 0.50 214.0 0.0 0
46.50 ZU1424J46.5 0.30 0.00 0.10 11.0 0.50 181.0 0.0 0
46.50 ZU1431J46.5 0.50 0.00 0.05 1.0 0.50 212.0 0.0 0
47.00 ZU1424J47 0.50 0.00 0.00 0.0 0.50 114.0 0.0 0
47.00 ZU1431J47 0.50 0.00 0.00 0.0 0.50 129.0 0.0 0
47.50 ZU1424J47.5 0.50 0.00 0.00 0.0 0.50 112.0 0.0 0
47.50 ZU1431J47.5 0.50 0.00 0.00 0.0 0.50 129.0 0.0 0
48.00 ZU1424J48 0.50 0.00 0.00 0.0 0.50 112.0 0.0 0
48.00 ZU1431J48 0.50 0.00 0.00 0.0 0.50 137.0 0.0 0
48.50 ZU1424J48.5 0.50 0.00 0.00 0.0 0.50 112.0 0.0 0
48.50 ZU1431J48.5 0.50 0.00 0.00 0.0 0.50 134.0 0.0 0
49.00 ZU1424J49 0.50 0.00 0.00 0.0 0.50 112.0 0.0 0
50.00 ZU1424J50 0.45 0.00 0.00 0.0 0.55 113.0 0.0 0
55.00 ZU1424J55 0.45 0.00 0.00 0.0 0.50 205.0 0.0 0

Put Options: ZU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 ZU1424V20 0.50 0.00 0.00 0.0 0.50 212.0 0.0 0
25.00 ZU1424V25 0.50 0.00 0.00 0.0 0.50 112.0 0.0 0
27.00 ZU1424V27 0.50 0.00 0.05 12.0 0.90 195.0 0.0 0
27.00 ZU1431V27 0.50 0.00 0.05 11.0 1.55 293.0 0.0 0
27.50 ZU1424V27.5 0.50 0.00 0.05 10.0 0.50 181.0 0.0 0
28.00 ZU1424V28 0.50 0.00 0.10 11.0 0.50 181.0 0.0 0
28.00 ZU1431V28 0.50 0.00 0.05 1.0 0.50 203.0 0.0 0
28.50 ZU1424V28.5 0.50 0.00 0.10 11.0 0.50 181.0 0.0 0
28.50 ZU1431V28.5 0.50 0.00 0.05 11.0 0.50 202.0 0.0 0
29.00 ZU1424V29 0.75 0.25 0.15 11.0 0.50 324.0 10.0 10
29.00 ZU1431V29 0.50 0.00 0.05 10.0 0.50 186.0 0.0 0
29.50 ZU1424V29.5 0.50 0.00 0.05 11.0 0.50 181.0 0.0 0
29.50 ZU1431V29.5 0.50 0.00 0.05 11.0 0.50 247.0 0.0 0
30.00 ZU1424V30 1.12 0.62 0.15 11.0 1.00 520.0 10.0 10
30.00 ZU1431V30 0.50 0.00 0.05 10.0 0.50 280.0 0.0 0
30.50 ZU1424V30.5 0.50 0.00 0.05 10.0 0.50 188.0 0.0 0
30.50 ZU1431V30.5 1.53 1.03 0.05 10.0 0.50 526.0 10.0 10
31.00 ZU1424V31 0.50 0.00 0.30 11.0 0.60 214.0 0.0 0
31.00 ZU1431V31 0.05 0.00 0.05 11.0 0.50 579.0 0.0 0
31.50 ZU1424V31.5 0.50 0.00 0.35 11.0 0.50 239.0 0.0 0
31.50 ZU1431V31.5 1.60 1.55 0.05 36.0 0.60 604.0 10.0 10
32.00 ZU1424V32 0.40 -0.10 0.40 11.0 0.50 926.0 10.0 10
32.00 ZU1431V32 0.05 0.00 0.05 123.0 0.65 494.0 0.0 0
32.50 ZU1424V32.5 0.50 0.00 0.50 11.0 0.50 498.0 0.0 0
32.50 ZU1431V32.5 0.10 0.00 0.05 11.0 1.90 950.0 0.0 0
33.00 ZU1424V33 0.05 0.00 0.05 11.0 0.50 480.0 0.0 0
33.00 ZU1431V33 0.20 0.00 0.10 403.0 2.00 805.0 0.0 0
33.50 ZU1424V33.5 0.75 0.65 0.10 11.0 0.50 800.0 2.0 27
33.50 ZU1431V33.5 0.20 0.00 0.15 473.0 0.70 513.0 0.0 0
34.00 ZU1424V34 0.05 0.00 0.05 18.0 0.55 579.0 0.0 0
34.00 ZU1431V34 0.30 0.00 0.25 49.0 0.70 379.0 0.0 0
34.50 ZU1424V34.5 0.10 0.00 0.05 11.0 0.50 781.0 0.0 0
34.50 ZU1431V34.5 0.35 0.00 0.25 453.0 0.70 78.0 0.0 0
35.00 ZU1424V35 0.51 0.36 0.05 37.0 0.25 51.0 10.0 10
35.00 ZU1431V35 0.60 0.10 0.40 61.0 0.75 53.0 15.0 0
35.50 ZU1424V35.5 0.25 0.00 0.10 97.0 0.35 172.0 0.0 0
35.50 ZU1431V35.5 0.60 0.00 0.45 129.0 0.90 60.0 0.0 0
36.00 ZU1424V36 0.74 0.39 0.15 66.0 0.40 48.0 10.0 10
36.00 ZU1431V36 0.80 0.00 0.60 75.0 1.05 54.0 0.0 0
36.50 ZU1424V36.5 0.80 0.00 0.25 34.0 0.50 106.0 23.0 527
36.50 ZU1431V36.5 0.95 0.00 0.80 63.0 1.25 64.0 0.0 0
37.00 ZU1424V37 2.55 1.85 0.40 20.0 0.60 4.0 7.0 93
37.00 ZU1431V37 1.20 0.00 0.95 60.0 1.50 70.0 0.0 0
37.50 ZU1424V37.5 0.85 0.00 0.60 97.0 0.95 33.0 0.0 0
37.50 ZU1431V37.5 1.40 0.00 1.20 59.0 1.70 46.0 0.0 0
38.00 ZU1424V38 1.10 0.00 0.85 85.0 1.50 431.0 40.0 40
38.00 ZU1431V38 1.70 0.00 1.40 40.0 2.00 84.0 0.0 0
38.50 ZU1424V38.5 3.20 1.75 1.20 31.0 2.20 508.0 118.0 102
38.50 ZU1431V38.5 1.95 0.00 1.70 71.0 2.30 74.0 0.0 0
39.00 ZU1424V39 3.70 2.00 1.45 99.0 2.70 533.0 98.0 98
39.00 ZU1431V39 2.73 0.53 2.00 57.0 2.60 53.0 7.0 7
39.50 ZU1424V39.5 3.10 1.30 1.45 416.0 3.80 587.0 100.0 100
39.50 ZU1431V39.5 2.60 0.00 2.35 52.0 2.95 57.0 0.0 0
40.00 ZU1424V40 3.10 0.95 0.90 561.0 4.00 519.0 20.0 20
40.00 ZU1431V40 2.80 0.00 2.55 367.0 3.50 290.0 0.0 0
40.50 ZU1424V40.5 1.90 0.00 1.30 522.0 4.40 499.0 0.0 0
40.50 ZU1431V40.5 3.00 0.00 1.90 524.0 4.90 504.0 0.0 0
41.00 ZU1424V41 2.25 0.00 1.70 375.0 5.00 309.0 0.0 0
41.00 ZU1431V41 2.65 0.00 2.30 519.0 5.30 489.0 0.0 0
41.50 ZU1424V41.5 2.65 0.00 2.10 262.0 5.90 328.0 0.0 0
41.50 ZU1431V41.5 3.00 0.00 2.70 505.0 5.70 430.0 0.0 0
42.00 ZU1424V42 3.20 0.00 2.55 354.0 6.10 379.0 0.0 0
42.00 ZU1431V42 3.30 0.00 3.10 519.0 6.10 446.0 0.0 0
42.50 ZU1424V42.5 3.60 0.00 3.10 247.0 6.50 148.0 0.0 0
42.50 ZU1431V42.5 3.70 0.00 3.50 413.0 7.00 487.0 0.0 0
43.00 ZU1424V43 4.00 0.00 3.50 149.0 7.40 150.0 0.0 0
43.00 ZU1431V43 4.10 0.00 3.90 342.0 7.40 391.0 0.0 0
43.50 ZU1424V43.5 4.30 0.00 4.10 104.0 7.30 130.0 0.0 0
43.50 ZU1431V43.5 4.60 0.00 4.30 90.0 7.80 90.0 0.0 0
44.00 ZU1424V44 4.90 0.00 4.50 131.0 7.80 70.0 0.0 0
44.00 ZU1431V44 4.90 0.00 4.90 84.0 8.30 85.0 0.0 0
44.50 ZU1424V44.5 5.30 0.00 5.00 61.0 8.30 84.0 0.0 0
44.50 ZU1431V44.5 5.50 0.00 5.30 21.0 8.60 89.0 0.0 0
45.00 ZU1424V45 5.80 0.00 5.60 61.0 9.30 87.0 0.0 0
45.00 ZU1431V45 5.90 0.00 5.70 24.0 9.10 80.0 0.0 0
45.50 ZU1424V45.5 6.20 0.00 6.10 61.0 9.80 45.0 0.0 0
45.50 ZU1431V45.5 6.40 0.00 6.10 21.0 9.60 87.0 0.0 0
46.00 ZU1424V46 6.70 0.00 6.60 61.0 10.40 46.0 0.0 0
46.00 ZU1431V46 6.90 0.00 6.70 35.0 10.00 64.0 0.0 0
46.50 ZU1424V46.5 7.20 0.00 7.00 61.0 10.80 45.0 0.0 0
46.50 ZU1431V46.5 7.30 0.00 7.10 54.0 10.50 64.0 0.0 0
47.00 ZU1424V47 7.70 0.00 7.60 61.0 11.40 61.0 0.0 0
47.00 ZU1431V47 7.70 0.00 7.60 21.0 11.40 88.0 0.0 0
47.50 ZU1424V47.5 8.10 0.00 8.00 61.0 11.80 61.0 0.0 0
47.50 ZU1431V47.5 8.30 0.00 8.10 60.0 12.00 61.0 0.0 0
48.00 ZU1424V48 8.70 0.00 8.60 61.0 12.40 61.0 0.0 0
48.00 ZU1431V48 8.70 0.00 8.70 21.0 12.40 88.0 0.0 0
48.50 ZU1424V48.5 9.10 0.00 9.10 60.0 13.20 61.0 0.0 0
48.50 ZU1431V48.5 9.20 0.00 9.10 215.0 12.90 228.0 0.0 0
49.00 ZU1424V49 9.70 0.00 9.60 60.0 13.40 61.0 0.0 0
50.00 ZU1424V50 10.50 0.00 10.50 60.0 14.60 61.0 0.0 0
55.00 ZU1424V55 15.60 0.00 15.50 182.0 19.40 187.0 0.0 0