$36.99 -0.03 (-0.07%) zulily Inc - NASDAQ

Oct. 24, 2014 | 11:10 AM
Last Trade: 36.99
Trade Time: Oct 24 11:10 AM Eastern Daylight Time
Change: -0.03 (-0.07%)
Prev Close: 37.01
Open: 37.13
Bid: 36.94
Ask: 36.98
Options:

Call Options: ZU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 ZU1424J20 15.40 0.00 15.00 300.0 19.10 162.0 0.0 0
25.00 ZU1424J25 10.40 0.00 9.60 127.0 13.80 126.0 0.0 0
27.00 ZU1424J27 8.50 0.00 8.50 127.0 12.20 1.0 0.0 0
27.00 ZU1431J27 8.50 0.00 8.10 133.0 12.10 176.0 0.0 0
27.50 ZU1424J27.5 7.90 0.00 7.60 127.0 11.70 1.0 0.0 0
28.00 ZU1424J28 7.40 0.00 7.10 127.0 11.20 1.0 0.0 0
28.00 ZU1431J28 7.40 0.00 7.00 127.0 11.20 1.0 0.0 0
28.50 ZU1424J28.5 7.00 0.00 6.60 127.0 10.70 1.0 0.0 0
28.50 ZU1431J28.5 6.90 0.00 6.60 153.0 10.60 226.0 0.0 0
29.00 ZU1424J29 6.40 0.00 6.10 142.0 10.10 202.0 0.0 0
29.00 ZU1431J29 6.50 0.00 6.20 127.0 10.20 1.0 0.0 0
29.50 ZU1424J29.5 5.90 0.00 5.70 127.0 9.70 1.0 0.0 0
29.50 ZU1431J29.5 5.90 0.00 6.20 103.0 9.50 103.0 0.0 0
30.00 ZU1424J30 5.40 0.00 5.20 127.0 9.20 1.0 0.0 0
30.00 ZU1431J30 5.70 0.00 5.60 103.0 9.00 103.0 0.0 0
30.50 ZU1424J30.5 5.00 0.00 4.60 142.0 8.60 179.0 0.0 0
30.50 ZU1431J30.5 5.10 0.00 5.20 103.0 8.50 103.0 0.0 0
31.00 ZU1424J31 4.50 0.00 4.60 82.0 8.10 186.0 0.0 0
31.00 ZU1431J31 4.50 0.00 4.70 103.0 8.00 103.0 0.0 0
31.50 ZU1424J31.5 3.90 0.00 3.70 130.0 7.60 176.0 0.0 0
31.50 ZU1431J31.5 4.70 0.00 4.90 60.0 6.60 91.0 0.0 0
32.00 ZU1424J32 3.40 0.00 3.20 166.0 7.10 161.0 0.0 0
32.00 ZU1431J32 3.50 0.00 4.50 86.0 5.80 89.0 0.0 0
32.50 ZU1424J32.5 4.20 0.00 2.50 213.0 6.60 142.0 0.0 0
32.50 ZU1431J32.5 3.50 0.00 3.30 127.0 5.30 86.0 0.0 0
33.00 ZU1424J33 2.90 0.00 2.00 277.0 6.10 211.0 0.0 0
33.00 ZU1431J33 3.20 0.00 3.60 430.0 6.00 572.0 0.0 0
33.50 ZU1424J33.5 3.20 0.00 1.75 267.0 5.60 249.0 0.0 0
33.50 ZU1431J33.5 2.75 0.00 2.70 542.0 5.20 542.0 0.0 0
34.00 ZU1424J34 2.10 0.05 1.55 409.0 5.20 413.0 7.0 7
34.00 ZU1431J34 3.00 0.00 2.75 471.0 4.20 684.0 0.0 0
34.50 ZU1424J34.5 2.05 0.00 1.20 485.0 4.50 504.0 0.0 0
34.50 ZU1431J34.5 2.55 0.00 2.40 429.0 3.70 696.0 0.0 0
35.00 ZU1424J35 3.20 1.95 0.80 423.0 3.90 389.0 10.0 15
35.00 ZU1431J35 3.50 2.40 1.95 423.0 2.90 341.0 11.0 11
35.50 ZU1424J35.5 3.36 2.21 0.60 404.0 3.70 484.0 38.0 27
35.50 ZU1431J35.5 1.95 0.00 1.90 81.0 2.45 400.0 0.0 0
36.00 ZU1424J36 0.95 0.00 0.35 634.0 2.85 787.0 0.0 0
36.00 ZU1431J36 2.70 1.05 1.60 39.0 2.15 482.0 5.0 5
36.50 ZU1424J36.5 1.85 1.15 0.30 516.0 1.00 677.0 4.0 4
36.50 ZU1431J36.5 1.35 0.00 1.25 133.0 1.60 116.0 0.0 0
37.00 ZU1424J37 1.00 0.65 0.10 579.0 0.50 112.0 13.0 26
37.00 ZU1431J37 1.33 0.00 1.00 223.0 1.30 92.0 30.0 34
37.50 ZU1424J37.5 0.35 0.00 0.05 11.0 0.70 1087.0 241.0 257
37.50 ZU1431J37.5 1.00 0.00 0.75 328.0 1.15 150.0 11.0 30
38.00 ZU1424J38 0.15 0.00 0.05 163.0 0.20 436.0 48.0 321
38.00 ZU1431J38 0.90 0.25 0.55 380.0 0.90 87.0 42.0 21
38.50 ZU1424J38.5 0.20 0.00 0.05 40.0 0.25 339.0 13.0 68
38.50 ZU1431J38.5 0.70 0.05 0.40 311.0 0.90 451.0 5.0 189
39.00 ZU1424J39 0.05 0.00 0.05 10.0 0.25 213.0 12.0 47
39.00 ZU1431J39 0.57 0.17 0.30 208.0 0.85 509.0 2.0 23
39.50 ZU1424J39.5 1.10 0.45 0.05 51.0 0.25 89.0 25.0 25
39.50 ZU1431J39.5 0.48 0.23 0.20 235.0 0.75 616.0 5.0 100
40.00 ZU1424J40 0.25 -0.25 0.05 10.0 0.10 84.0 1.0 111
40.00 ZU1431J40 0.60 0.40 0.15 258.0 0.65 695.0 3.0 40
40.50 ZU1424J40.5 0.10 0.00 0.05 232.0 0.05 17.0 12.0 40
40.50 ZU1431J40.5 0.32 0.17 0.10 226.0 0.55 551.0 2.0 0
41.00 ZU1424J41 0.10 -0.30 0.05 10.0 0.25 163.0 3.0 3
41.00 ZU1431J41 0.55 0.45 0.05 340.0 0.50 446.0 1.0 28
41.50 ZU1424J41.5 0.15 -0.10 0.05 10.0 0.25 163.0 2.0 4
41.50 ZU1431J41.5 0.10 0.00 0.05 10.0 0.50 644.0 0.0 0
42.00 ZU1424J42 0.15 0.10 0.05 11.0 0.05 26.0 2.0 684
42.00 ZU1431J42 0.05 0.00 0.05 10.0 0.50 674.0 0.0 0
42.50 ZU1424J42.5 0.50 0.00 0.05 1.0 0.25 192.0 0.0 0
42.50 ZU1431J42.5 0.50 0.00 0.05 10.0 0.50 655.0 0.0 0
43.00 ZU1424J43 0.25 0.00 0.05 10.0 0.25 175.0 0.0 0
43.00 ZU1431J43 0.50 0.00 0.15 10.0 0.50 689.0 5.0 5
43.50 ZU1424J43.5 0.50 0.00 0.05 22.0 0.25 113.0 0.0 0
43.50 ZU1431J43.5 0.55 0.05 0.10 10.0 0.50 584.0 12.0 12
44.00 ZU1424J44 0.25 0.00 0.05 10.0 0.25 131.0 0.0 0
44.00 ZU1431J44 0.50 0.00 0.05 10.0 0.45 584.0 0.0 0
44.50 ZU1424J44.5 0.25 0.00 0.10 1.0 0.25 169.0 0.0 0
44.50 ZU1431J44.5 0.05 -0.45 0.05 10.0 0.50 636.0 7.0 7
45.00 ZU1424J45 0.50 0.00 0.05 1.0 0.25 169.0 0.0 0
45.00 ZU1431J45 0.65 0.15 0.05 10.0 0.25 155.0 10.0 10
45.50 ZU1424J45.5 0.25 0.00 0.05 11.0 0.25 122.0 0.0 0
45.50 ZU1431J45.5 0.60 0.10 0.05 10.0 0.45 458.0 10.0 10
46.00 ZU1424J46 0.60 0.35 0.05 1.0 0.25 122.0 2.0 2
46.00 ZU1431J46 0.50 0.00 0.05 1.0 0.50 331.0 0.0 0
46.50 ZU1424J46.5 0.25 0.00 0.10 11.0 0.25 122.0 0.0 0
46.50 ZU1431J46.5 0.50 0.00 0.05 1.0 0.35 126.0 0.0 0
47.00 ZU1424J47 0.25 0.00 0.00 0.0 0.25 127.0 0.0 0
47.00 ZU1431J47 0.50 0.00 0.00 0.0 0.25 92.0 0.0 0
47.50 ZU1424J47.5 0.25 0.00 0.00 0.0 0.25 127.0 0.0 0
47.50 ZU1431J47.5 0.50 0.00 0.00 0.0 0.25 92.0 0.0 0
48.00 ZU1424J48 0.25 0.00 0.00 0.0 0.25 110.0 0.0 0
48.00 ZU1431J48 0.50 0.00 0.00 0.0 0.25 93.0 0.0 0
48.50 ZU1424J48.5 0.25 0.00 0.00 0.0 0.25 127.0 0.0 0
48.50 ZU1431J48.5 0.50 0.00 0.00 0.0 0.25 93.0 0.0 0
49.00 ZU1424J49 0.25 0.00 0.00 0.0 0.25 127.0 0.0 0
50.00 ZU1424J50 0.25 0.00 0.00 0.0 0.25 127.0 0.0 0
55.00 ZU1424J55 0.25 0.00 0.00 0.0 0.25 122.0 0.0 0

Put Options: ZU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 ZU1424V20 0.25 0.00 0.00 0.0 0.25 112.0 0.0 0
25.00 ZU1424V25 0.25 0.00 0.00 0.0 0.25 112.0 0.0 0
27.00 ZU1424V27 0.50 0.00 0.05 12.0 0.25 112.0 0.0 0
27.00 ZU1431V27 0.50 0.00 0.05 11.0 0.50 153.0 0.0 0
27.50 ZU1424V27.5 0.25 0.00 0.05 10.0 0.25 162.0 0.0 0
28.00 ZU1424V28 0.25 0.00 0.10 11.0 0.25 112.0 0.0 0
28.00 ZU1431V28 0.50 0.00 0.05 1.0 0.45 235.0 0.0 0
28.50 ZU1424V28.5 0.50 0.00 0.10 11.0 0.25 120.0 0.0 0
28.50 ZU1431V28.5 0.50 0.00 0.05 11.0 0.45 499.0 0.0 0
29.00 ZU1424V29 0.75 0.50 0.15 11.0 0.25 137.0 10.0 10
29.00 ZU1431V29 0.50 0.00 0.05 10.0 0.45 536.0 0.0 0
29.50 ZU1424V29.5 0.50 0.00 0.05 11.0 0.25 131.0 0.0 0
29.50 ZU1431V29.5 0.50 0.00 0.05 11.0 0.50 590.0 0.0 0
30.00 ZU1424V30 1.12 0.87 0.15 11.0 0.25 115.0 10.0 10
30.00 ZU1431V30 0.50 0.00 0.05 10.0 0.45 526.0 0.0 0
30.50 ZU1424V30.5 0.25 0.00 0.05 10.0 0.25 112.0 0.0 0
30.50 ZU1431V30.5 1.53 1.03 0.05 10.0 0.50 592.0 10.0 10
31.00 ZU1424V31 0.50 0.00 0.30 11.0 0.25 185.0 0.0 0
31.00 ZU1431V31 0.50 0.00 0.05 11.0 0.25 292.0 0.0 0
31.50 ZU1424V31.5 0.50 0.00 0.35 11.0 0.25 115.0 0.0 0
31.50 ZU1431V31.5 1.60 1.10 0.05 36.0 0.50 637.0 10.0 10
32.00 ZU1424V32 0.40 -0.10 0.40 11.0 0.25 131.0 10.0 10
32.00 ZU1431V32 0.50 0.00 0.05 123.0 0.45 634.0 0.0 0
32.50 ZU1424V32.5 0.25 0.00 0.50 11.0 0.25 112.0 0.0 0
32.50 ZU1431V32.5 0.25 -0.25 0.05 11.0 0.45 608.0 1.0 0
33.00 ZU1424V33 0.25 0.00 0.05 11.0 0.25 165.0 0.0 0
33.00 ZU1431V33 0.05 0.00 0.05 10.0 0.45 662.0 0.0 0
33.50 ZU1424V33.5 0.75 0.25 0.10 11.0 0.25 174.0 2.0 27
33.50 ZU1431V33.5 0.05 0.00 0.05 13.0 0.45 523.0 0.0 0
34.00 ZU1424V34 0.50 0.00 0.05 18.0 0.25 126.0 0.0 0
34.00 ZU1431V34 0.05 0.00 0.05 1143.0 0.55 579.0 0.0 0
34.50 ZU1424V34.5 0.40 0.00 0.05 11.0 0.25 214.0 0.0 0
34.50 ZU1431V34.5 0.32 0.02 0.25 103.0 0.60 470.0 2.0 0
35.00 ZU1424V35 0.51 0.11 0.05 37.0 0.25 524.0 10.0 10
35.00 ZU1431V35 0.65 0.35 0.30 210.0 0.75 502.0 3.0 12
35.50 ZU1424V35.5 0.05 0.00 0.05 30.0 0.25 565.0 0.0 0
35.50 ZU1431V35.5 0.50 0.00 0.45 257.0 0.85 388.0 0.0 0
36.00 ZU1424V36 0.18 0.00 0.10 36.0 0.25 610.0 20.0 30
36.00 ZU1431V36 0.65 0.00 0.55 382.0 1.10 529.0 0.0 0
36.50 ZU1424V36.5 0.25 0.00 0.20 60.0 0.30 182.0 5.0 1,046
36.50 ZU1431V36.5 0.89 0.04 0.80 242.0 1.15 145.0 1.0 0
37.00 ZU1424V37 0.45 0.00 0.05 688.0 0.40 83.0 30.0 123
37.00 ZU1431V37 1.05 0.00 1.00 305.0 1.35 71.0 0.0 0
37.50 ZU1424V37.5 0.70 0.05 0.15 591.0 1.30 665.0 6.0 6
37.50 ZU1431V37.5 1.30 0.00 1.25 252.0 1.65 103.0 0.0 0
38.00 ZU1424V38 1.10 0.25 0.25 573.0 1.75 478.0 40.0 40
38.00 ZU1431V38 1.60 0.00 1.55 222.0 1.95 68.0 0.0 0
38.50 ZU1424V38.5 3.20 2.15 0.55 737.0 2.10 569.0 118.0 102
38.50 ZU1431V38.5 2.00 0.00 1.95 9.0 2.70 12.0 0.0 0
39.00 ZU1424V39 3.70 3.20 0.55 291.0 3.70 379.0 98.0 98
39.00 ZU1431V39 2.73 0.48 1.70 541.0 3.90 695.0 7.0 7
39.50 ZU1424V39.5 3.10 2.80 0.40 618.0 4.90 578.0 100.0 100
39.50 ZU1431V39.5 2.40 0.00 1.25 733.0 3.40 411.0 0.0 0
40.00 ZU1424V40 3.10 2.40 0.90 431.0 5.00 432.0 20.0 20
40.00 ZU1431V40 2.20 0.00 1.65 590.0 4.70 632.0 0.0 0
40.50 ZU1424V40.5 1.10 0.00 1.40 442.0 5.60 452.0 0.0 0
40.50 ZU1431V40.5 1.70 0.00 3.00 629.0 4.30 455.0 0.0 0
41.00 ZU1424V41 1.70 0.00 1.90 373.0 5.90 357.0 0.0 0
41.00 ZU1431V41 2.55 0.00 2.30 568.0 6.10 609.0 0.0 0
41.50 ZU1424V41.5 2.10 0.00 2.50 220.0 6.60 286.0 0.0 0
41.50 ZU1431V41.5 2.70 0.00 2.70 194.0 6.40 194.0 0.0 0
42.00 ZU1424V42 2.70 0.00 3.00 127.0 7.10 170.0 0.0 0
42.00 ZU1431V42 3.10 0.00 3.40 125.0 6.50 125.0 0.0 0
42.50 ZU1424V42.5 3.30 0.00 3.50 168.0 7.60 156.0 0.0 0
42.50 ZU1431V42.5 3.50 0.00 3.80 125.0 7.00 125.0 0.0 0
43.00 ZU1424V43 3.80 0.00 3.90 177.0 7.90 228.0 0.0 0
43.00 ZU1431V43 3.90 0.00 5.20 86.0 7.50 103.0 0.0 0
43.50 ZU1424V43.5 4.30 0.00 4.40 177.0 8.50 228.0 0.0 0
43.50 ZU1431V43.5 4.30 0.00 5.70 118.0 7.20 82.0 0.0 0
44.00 ZU1424V44 4.70 0.00 4.90 177.0 8.90 228.0 0.0 0
44.00 ZU1431V44 4.90 0.00 5.30 103.0 8.50 103.0 0.0 0
44.50 ZU1424V44.5 5.30 0.00 5.30 1.0 9.60 127.0 0.0 0
44.50 ZU1431V44.5 5.30 0.00 5.70 103.0 9.00 103.0 0.0 0
45.00 ZU1424V45 5.80 0.00 6.00 115.0 9.50 152.0 0.0 0
45.00 ZU1431V45 5.90 0.00 6.20 103.0 9.50 103.0 0.0 0
45.50 ZU1424V45.5 6.10 0.00 6.30 1.0 10.60 127.0 0.0 0
45.50 ZU1431V45.5 6.30 0.00 6.70 103.0 9.90 103.0 0.0 0
46.00 ZU1424V46 6.70 0.00 6.80 1.0 11.10 127.0 0.0 0
46.00 ZU1431V46 6.70 0.00 7.20 103.0 10.40 103.0 0.0 0
46.50 ZU1424V46.5 7.10 0.00 7.30 1.0 11.60 127.0 0.0 0
46.50 ZU1431V46.5 7.30 0.00 7.70 103.0 10.90 103.0 0.0 0
47.00 ZU1424V47 7.70 0.00 8.00 106.0 11.90 106.0 0.0 0
47.00 ZU1431V47 7.70 0.00 7.90 144.0 12.20 127.0 0.0 0
47.50 ZU1424V47.5 8.10 0.00 8.40 145.0 12.60 202.0 0.0 0
47.50 ZU1431V47.5 8.30 0.00 8.50 127.0 12.40 175.0 0.0 0
48.00 ZU1424V48 8.70 0.00 9.00 115.0 12.60 152.0 0.0 0
48.00 ZU1431V48 8.70 0.00 9.50 126.0 13.20 126.0 0.0 0
48.50 ZU1424V48.5 9.10 0.00 10.30 73.0 12.80 202.0 0.0 0
48.50 ZU1431V48.5 9.30 0.00 10.40 53.0 12.70 196.0 0.0 0
49.00 ZU1424V49 9.70 0.00 10.80 73.0 13.40 202.0 0.0 0
50.00 ZU1424V50 10.70 0.00 10.90 145.0 15.00 202.0 0.0 0
55.00 ZU1424V55 15.70 0.00 16.00 256.0 19.80 181.0 0.0 0