$37.23 +0.98 (2.70%) zulily Inc - NASDAQ

Sep. 16, 2014 | 04:00 PM
Last Trade: 37.23
Trade Time: Sep 16 04:00 PM Eastern Daylight Time
Change: +0.98 (2.70%)
Prev Close: 36.25
Open: 36.68
Bid: 37.22
Ask: 37.23
Options:

Call Options: ZU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 ZU1420I19 16.70 0.00 17.60 418.0 18.60 262.0 0.0 0
20.00 ZU1420I20 15.70 0.00 16.60 60.0 17.50 27.0 0.0 0
21.00 ZU1420I21 14.70 0.00 15.60 62.0 16.60 46.0 0.0 0
23.00 ZU1420I23 12.70 0.00 13.60 62.0 14.60 45.0 0.0 0
24.00 ZU1420I24 11.70 0.00 12.60 62.0 13.60 45.0 0.0 0
25.00 ZU1420I25 10.70 0.00 11.60 62.0 12.50 26.0 0.0 0
25.00 ZU1426I25 9.10 0.00 10.30 394.0 13.00 325.0 0.0 0
26.00 ZU1420I26 9.70 0.00 10.60 32.0 11.50 57.0 0.0 0
26.00 ZU1426I26 8.10 0.00 9.90 85.0 11.50 59.0 0.0 0
27.00 ZU1420I27 4.85 -3.85 9.60 62.0 10.50 26.0 6.0 6
27.00 ZU1426I27 7.10 0.00 8.50 116.0 10.50 50.0 0.0 0
28.00 ZU1420I28 7.10 -0.60 8.60 32.0 9.60 175.0 11.0 11
28.00 ZU1426I28 6.10 0.00 7.50 116.0 9.50 146.0 0.0 0
29.00 ZU1420I29 5.00 -1.80 7.60 643.0 8.50 584.0 50.0 50
29.00 ZU1426I29 5.10 0.00 6.50 196.0 8.50 50.0 0.0 0
29.50 ZU1420I29.5 3.50 -2.80 7.10 663.0 8.00 642.0 2.0 22
30.00 ZU1420I30 7.02 1.32 6.60 663.0 7.50 642.0 5.0 10
30.00 ZU1426I30 3.50 -1.10 5.70 817.0 7.50 185.0 4.0 4
30.50 ZU1420I30.5 2.90 -2.30 6.10 583.0 7.00 558.0 2.0 3
31.00 ZU1420I31 2.60 -2.10 5.60 201.0 6.50 351.0 1.0 1
31.00 ZU1426I31 3.70 -1.00 5.10 751.0 6.60 443.0 10.0 10
31.50 ZU1420I31.5 3.40 -0.80 5.10 297.0 6.00 290.0 1.0 25
31.50 ZU1426I31.5 3.50 0.00 4.60 121.0 6.10 108.0 0.0 0
32.00 ZU1420I32 2.60 -1.63 4.60 683.0 5.50 538.0 2.0 136
32.00 ZU1426I32 3.00 0.00 4.10 109.0 5.60 124.0 0.0 0
32.50 ZU1420I32.5 4.50 1.20 4.40 406.0 4.90 263.0 5.0 485
32.50 ZU1426I32.5 4.10 1.45 3.60 111.0 5.20 293.0 1.0 1
33.00 ZU1420I33 2.50 -0.30 3.60 975.0 4.50 758.0 1.0 107
33.00 ZU1426I33 2.55 0.00 3.20 121.0 4.60 77.0 0.0 0
33.50 ZU1420I33.5 1.55 -0.90 3.30 538.0 4.00 698.0 53.0 57
33.50 ZU1426I33.5 2.25 -0.10 2.75 564.0 4.20 426.0 18.0 24
34.00 ZU1420I34 2.85 0.55 2.85 669.0 3.50 766.0 1.0 199
34.00 ZU1426I34 2.00 -0.25 2.45 856.0 3.70 310.0 5.0 5
34.50 ZU1420I34.5 2.70 1.00 2.35 830.0 2.95 355.0 11.0 111
34.50 ZU1426I34.5 3.60 1.45 1.95 602.0 3.30 277.0 20.0 40
35.00 ZU1420I35 2.40 0.81 2.05 431.0 2.55 666.0 11.0 488
35.00 ZU1426I35 2.00 0.00 2.20 671.0 2.90 353.0 31.0 96
35.50 ZU1420I35.5 1.83 0.53 1.60 398.0 2.10 487.0 3.0 481
35.50 ZU1426I35.5 1.70 0.00 2.15 66.0 2.50 341.0 8.0 69
36.00 ZU1420I36 1.25 0.30 1.40 34.0 1.55 342.0 40.0 385
36.00 ZU1426I36 1.99 0.59 1.75 153.0 2.15 582.0 13.0 52
36.50 ZU1420I36.5 1.20 0.45 1.05 53.0 1.20 86.0 7.0 322
36.50 ZU1426I36.5 1.10 0.00 1.50 116.0 1.80 361.0 30.0 73
37.00 ZU1420I37 0.85 0.35 0.75 74.0 0.90 291.0 374.0 3,736
37.00 ZU1426I37 1.39 0.44 1.20 147.0 1.50 359.0 10.0 120
37.50 ZU1420I37.5 0.60 0.20 0.50 166.0 0.65 199.0 212.0 305
37.50 ZU1426I37.5 1.08 0.43 0.95 257.0 1.25 318.0 1.0 0
38.00 ZU1420I38 0.45 0.20 0.30 286.0 0.45 157.0 69.0 385
38.00 ZU1426I38 0.60 0.00 0.80 67.0 1.05 296.0 90.0 134
38.50 ZU1420I38.5 0.25 0.20 0.20 125.0 0.30 115.0 30.0 8
38.50 ZU1426I38.5 0.65 0.20 0.60 138.0 0.80 79.0 4.0 81
39.00 ZU1420I39 0.15 -0.10 0.10 269.0 0.25 328.0 10.0 258
39.00 ZU1426I39 0.95 0.70 0.45 139.0 0.70 225.0 4.0 22
39.50 ZU1420I39.5 0.10 -0.15 0.05 350.0 0.20 497.0 7.0 16
39.50 ZU1426I39.5 1.45 1.30 0.30 328.0 0.55 236.0 40.0 40
40.00 ZU1420I40 0.05 -0.10 0.05 1.0 0.10 175.0 6.0 986
40.00 ZU1426I40 0.15 0.05 0.20 410.0 0.45 231.0 10.0 110
40.50 ZU1420I40.5 0.05 -0.15 0.05 2.0 0.10 277.0 2.0 59
40.50 ZU1426I40.5 1.45 1.35 0.15 176.0 0.45 426.0 11.0 11
41.00 ZU1420I41 0.13 -0.07 0.05 1.0 0.10 423.0 5.0 109
41.00 ZU1426I41 0.73 0.68 0.10 154.0 0.40 669.0 12.0 33
41.50 ZU1420I41.5 0.20 0.00 0.10 11.0 0.20 537.0 0.0 0
41.50 ZU1426I41.5 0.05 -0.45 0.05 263.0 0.45 1214.0 1.0 18
42.00 ZU1420I42 0.15 -0.05 0.05 25.0 0.20 1272.0 5.0 76
42.00 ZU1426I42 0.54 0.04 0.05 171.0 0.45 1243.0 10.0 10
42.50 ZU1420I42.5 0.40 0.20 0.05 318.0 0.20 1212.0 10.0 10
42.50 ZU1426I42.5 0.50 0.00 0.05 1.0 0.45 591.0 0.0 0
43.00 ZU1420I43 0.10 -0.10 0.10 6.0 0.20 1278.0 7.0 40
43.00 ZU1426I43 0.50 0.00 0.05 12.0 0.45 642.0 0.0 0
43.50 ZU1420I43.5 0.20 0.00 0.05 11.0 0.20 453.0 0.0 0
43.50 ZU1426I43.5 0.65 0.15 0.05 1.0 0.45 590.0 11.0 24
44.00 ZU1420I44 0.08 -0.12 0.05 11.0 0.20 725.0 5.0 37
44.00 ZU1426I44 0.85 0.35 0.05 65.0 0.45 859.0 8.0 8
44.50 ZU1426I44.5 0.95 0.45 0.05 68.0 0.45 936.0 10.0 10
45.00 ZU1420I45 0.01 -0.04 0.05 216.0 0.05 143.0 2.0 495
45.00 ZU1426I45 0.50 0.00 0.05 11.0 0.45 401.0 0.0 0
45.50 ZU1426I45.5 0.85 0.35 0.05 20.0 0.45 596.0 10.0 10
46.00 ZU1420I46 0.20 0.00 0.05 1.0 0.20 672.0 0.0 0
46.00 ZU1426I46 1.25 0.75 0.05 120.0 0.45 329.0 1.0 1
46.50 ZU1426I46.5 0.50 0.00 0.05 67.0 0.45 210.0 0.0 0
47.00 ZU1420I47 0.20 0.00 0.05 19.0 0.20 672.0 0.0 0
47.00 ZU1426I47 0.50 0.00 0.05 11.0 0.45 210.0 0.0 0
47.50 ZU1426I47.5 0.50 0.00 0.05 11.0 0.45 329.0 0.0 0
48.00 ZU1420I48 0.35 0.15 0.05 249.0 0.20 740.0 6.0 6
48.00 ZU1426I48 0.50 0.00 0.05 1.0 0.45 210.0 0.0 0
48.50 ZU1426I48.5 0.50 0.00 0.05 1.0 0.45 968.0 0.0 0
49.00 ZU1420I49 0.20 0.00 0.05 18.0 0.20 453.0 0.0 0
50.00 ZU1420I50 0.10 -0.10 0.10 1.0 0.20 510.0 1.0 7
55.00 ZU1420I55 0.20 0.00 0.35 1871.0 0.20 700.0 0.0 0

Put Options: ZU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 ZU1420U19 0.20 0.00 0.00 0.0 0.20 435.0 0.0 0
20.00 ZU1420U20 0.20 0.00 0.05 1.0 0.20 451.0 0.0 0
21.00 ZU1420U21 0.20 0.00 0.05 1.0 0.20 451.0 0.0 0
23.00 ZU1420U23 0.20 0.00 0.05 1.0 0.20 613.0 0.0 0
24.00 ZU1420U24 0.20 0.00 0.05 11.0 0.20 613.0 0.0 0
25.00 ZU1420U25 0.20 0.00 0.05 11.0 0.20 451.0 0.0 0
25.00 ZU1426U25 0.50 0.00 0.00 0.0 0.45 406.0 0.0 0
26.00 ZU1420U26 0.19 -0.01 0.05 1.0 0.20 1305.0 15.0 36
26.00 ZU1426U26 0.50 0.00 0.00 0.0 0.45 270.0 0.0 0
27.00 ZU1420U27 0.13 -0.07 0.05 1.0 0.20 1305.0 15.0 86
27.00 ZU1426U27 0.50 0.00 0.00 0.0 0.45 270.0 0.0 0
28.00 ZU1420U28 0.23 0.03 0.05 392.0 0.20 1320.0 8.0 40
28.00 ZU1426U28 0.50 0.00 0.00 0.0 0.45 172.0 0.0 0
29.00 ZU1420U29 0.10 -0.10 0.10 10.0 0.20 1348.0 10.0 43
29.00 ZU1426U29 0.40 0.00 0.10 98.0 0.45 454.0 0.0 0
29.50 ZU1420U29.5 0.10 -0.10 0.10 5.0 0.20 1034.0 5.0 173
30.00 ZU1420U30 0.05 -0.15 0.05 8.0 0.20 1129.0 23.0 184
30.00 ZU1426U30 0.52 0.02 0.10 42.0 0.45 603.0 10.0 29
30.50 ZU1420U30.5 0.90 0.70 0.10 110.0 0.20 814.0 2.0 66
31.00 ZU1420U31 0.05 -0.15 0.05 1.0 0.20 1094.0 1.0 106
31.00 ZU1426U31 0.40 -0.10 0.05 191.0 0.45 855.0 20.0 30
31.50 ZU1420U31.5 0.40 0.20 0.05 154.0 0.20 828.0 1.0 30
31.50 ZU1426U31.5 0.50 0.00 0.05 179.0 0.45 669.0 0.0 0
32.00 ZU1420U32 0.35 0.27 0.05 3.0 0.20 1130.0 3.0 124
32.00 ZU1426U32 1.33 1.18 0.15 62.0 0.50 910.0 2.0 2
32.50 ZU1420U32.5 0.30 0.10 0.15 21.0 0.20 1130.0 1574.0 1,044
32.50 ZU1426U32.5 0.10 0.00 0.10 59.0 0.50 1261.0 0.0 0
33.00 ZU1420U33 0.12 0.00 0.05 96.0 0.20 1057.0 7.0 119
33.00 ZU1426U33 0.40 0.00 0.10 296.0 0.60 1308.0 1.0 26
33.50 ZU1420U33.5 0.16 0.00 0.10 141.0 0.20 1026.0 10.0 58
33.50 ZU1426U33.5 0.50 0.15 0.20 60.0 0.45 813.0 39.0 52
34.00 ZU1420U34 0.20 0.00 0.10 262.0 0.20 1425.0 10.0 128
34.00 ZU1426U34 0.55 0.00 0.25 78.0 0.60 984.0 120.0 144
34.50 ZU1420U34.5 0.30 0.00 0.05 207.0 0.25 957.0 149.0 249
34.50 ZU1426U34.5 0.45 -0.20 0.40 50.0 0.55 395.0 160.0 101
35.00 ZU1420U35 0.21 -0.16 0.10 126.0 0.25 845.0 3.0 1,331
35.00 ZU1426U35 0.80 0.00 0.45 87.0 0.95 961.0 70.0 141
35.50 ZU1420U35.5 0.30 -0.30 0.15 183.0 0.25 284.0 31.0 161
35.50 ZU1426U35.5 2.30 1.45 0.55 97.0 0.90 568.0 5.0 5
36.00 ZU1420U36 0.45 -0.25 0.25 321.0 0.40 283.0 55.0 347
36.00 ZU1426U36 1.05 0.00 0.75 80.0 1.20 950.0 0.0 0
36.50 ZU1420U36.5 0.45 -0.55 0.40 63.0 0.55 483.0 69.0 104
36.50 ZU1426U36.5 1.00 -0.30 0.90 85.0 1.60 1258.0 5.0 20
37.00 ZU1420U37 0.65 -0.70 0.60 144.0 0.75 217.0 48.0 316
37.00 ZU1426U37 3.42 1.82 1.15 52.0 1.75 1111.0 7.0 2
37.50 ZU1420U37.5 5.00 3.45 0.85 64.0 1.00 84.0 15.0 15
37.50 ZU1426U37.5 3.20 1.30 1.40 49.0 1.95 826.0 20.0 20
38.00 ZU1420U38 1.40 -0.35 1.15 58.0 1.30 63.0 29.0 285
38.00 ZU1426U38 3.40 1.20 1.60 24.0 2.55 1021.0 20.0 20
38.50 ZU1420U38.5 3.70 1.75 1.45 188.0 1.75 303.0 7.0 40
38.50 ZU1426U38.5 3.80 1.50 1.95 125.0 3.10 965.0 20.0 20
39.00 ZU1420U39 2.10 -0.40 1.80 174.0 2.25 507.0 1.0 86
39.00 ZU1426U39 4.20 1.50 2.30 130.0 3.50 895.0 40.0 40
39.50 ZU1420U39.5 7.30 4.40 2.20 221.0 2.80 389.0 1.0 1
39.50 ZU1426U39.5 3.10 0.00 2.60 301.0 3.90 899.0 0.0 0
40.00 ZU1420U40 7.92 4.05 2.65 335.0 3.20 406.0 40.0 451
40.00 ZU1426U40 4.90 1.30 2.95 297.0 4.40 863.0 20.0 20
40.50 ZU1420U40.5 3.80 0.00 3.10 140.0 3.80 179.0 0.0 0
40.50 ZU1426U40.5 5.10 1.10 3.30 436.0 4.80 846.0 16.0 16
41.00 ZU1420U41 6.10 1.80 3.60 301.0 4.30 515.0 161.0 187
41.00 ZU1426U41 4.40 0.00 3.70 493.0 5.30 745.0 0.0 0
41.50 ZU1420U41.5 4.80 0.00 4.00 92.0 5.00 267.0 0.0 0
41.50 ZU1426U41.5 4.90 0.00 4.20 208.0 5.70 473.0 0.0 0
42.00 ZU1420U42 6.90 1.60 4.50 324.0 5.50 541.0 50.0 46
42.00 ZU1426U42 5.30 0.00 4.70 41.0 6.20 305.0 0.0 0
42.50 ZU1420U42.5 5.80 0.00 5.00 146.0 6.00 265.0 0.0 0
42.50 ZU1426U42.5 5.80 0.00 5.10 85.0 6.70 183.0 0.0 0
43.00 ZU1420U43 8.40 2.10 5.50 212.0 6.50 549.0 14.0 49
43.00 ZU1426U43 5.80 0.00 5.60 41.0 7.30 316.0 0.0 0
43.50 ZU1420U43.5 6.80 0.00 5.80 83.0 7.00 385.0 0.0 0
43.50 ZU1426U43.5 8.00 1.30 5.90 49.0 8.20 190.0 1.0 1
44.00 ZU1420U44 11.92 4.62 6.50 418.0 7.50 679.0 10.0 16
44.00 ZU1426U44 5.70 0.00 6.00 75.0 8.90 146.0 0.0 0
44.50 ZU1426U44.5 6.20 0.00 6.10 121.0 9.40 169.0 0.0 0
45.00 ZU1420U45 11.31 3.01 7.50 657.0 8.50 852.0 3.0 364
45.00 ZU1426U45 6.80 0.00 7.40 47.0 9.30 225.0 0.0 0
45.50 ZU1426U45.5 7.20 0.00 7.80 49.0 9.50 232.0 0.0 0
46.00 ZU1420U46 9.30 0.00 8.30 53.0 9.50 187.0 0.0 0
46.00 ZU1426U46 8.10 0.00 7.50 116.0 10.30 146.0 0.0 0
46.50 ZU1426U46.5 8.20 0.00 8.00 116.0 11.30 146.0 0.0 0
47.00 ZU1420U47 10.30 0.00 9.30 53.0 10.50 187.0 0.0 0
47.00 ZU1426U47 8.70 0.00 9.50 51.0 11.50 121.0 0.0 0
47.50 ZU1426U47.5 9.20 0.00 9.90 30.0 11.70 183.0 0.0 0
48.00 ZU1420U48 11.30 0.00 10.30 53.0 11.50 187.0 0.0 0
48.00 ZU1426U48 9.70 0.00 10.50 30.0 12.50 130.0 0.0 0
48.50 ZU1426U48.5 10.20 0.00 11.00 180.0 12.70 757.0 0.0 0
49.00 ZU1420U49 12.30 0.00 11.30 53.0 12.50 187.0 0.0 0
50.00 ZU1420U50 13.95 0.75 12.40 280.0 13.30 511.0 12.0 12
55.00 ZU1420U55 18.70 -0.11 17.40 281.0 18.50 599.0 10.0 6