$28.79 0.00 (0.00%) zulily Inc - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 28.79
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 28.79
Open: 28.33
Bid: 28.85
Ask: 29.12
Options:

Call Options: ZU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 ZU1428K20 6.50 0.00 6.50 135.0 10.50 195.0 0.0 0
21.00 ZU1428K21 5.50 0.00 5.50 130.0 9.50 384.0 0.0 0
21.50 ZU1428K21.5 5.00 0.00 5.00 191.0 9.00 251.0 0.0 0
22.00 ZU1428K22 4.60 0.00 4.60 359.0 8.50 516.0 0.0 0
22.50 ZU1428K22.5 3.90 0.00 3.90 429.0 7.80 529.0 0.0 0
23.00 ZU1428K23 3.60 0.00 3.60 379.0 7.50 529.0 0.0 0
23.50 ZU1428K23.5 3.10 0.00 3.10 379.0 7.00 530.0 0.0 0
24.00 ZU1428K24 2.80 0.00 2.80 411.0 5.90 524.0 0.0 0
24.50 ZU1428K24.5 2.35 0.00 2.35 437.0 4.50 29.0 0.0 0
25.00 ZU1428K25 1.90 0.00 1.90 320.0 4.30 148.0 0.0 0
25.50 ZU1428K25.5 1.40 0.00 1.40 238.0 4.40 397.0 0.0 0
26.00 ZU1428K26 1.00 0.00 1.00 323.0 3.80 434.0 0.0 0
26.50 ZU1428K26.5 0.90 0.00 0.90 401.0 2.70 138.0 0.0 0
27.00 ZU1428K27 1.30 0.00 1.30 294.0 2.70 553.0 0.0 0
27.50 ZU1428K27.5 1.20 0.20 1.00 752.0 1.65 334.0 150.0 150
28.00 ZU1428K28 0.90 0.10 0.80 413.0 1.25 283.0 8.0 130
28.50 ZU1428K28.5 0.70 0.00 0.60 77.0 0.90 347.0 3.0 20
29.00 ZU1428K29 0.45 0.00 0.40 16.0 0.60 156.0 7.0 65
29.50 ZU1428K29.5 0.35 0.00 0.25 43.0 0.50 308.0 5.0 34
30.00 ZU1428K30 0.25 0.15 0.10 185.0 0.35 151.0 17.0 50
30.50 ZU1428K30.5 0.50 0.00 0.05 792.0 0.50 565.0 0.0 0
31.00 ZU1428K31 0.10 0.00 0.05 116.0 0.10 130.0 0.0 0
31.50 ZU1428K31.5 0.05 -0.50 0.05 449.0 0.55 834.0 19.0 19
32.00 ZU1428K32 0.90 0.00 0.05 218.0 0.90 336.0 0.0 0
32.50 ZU1428K32.5 0.05 -0.45 0.05 106.0 0.50 615.0 30.0 30
33.00 ZU1428K33 0.50 0.00 0.05 16.0 0.50 336.0 0.0 0
33.50 ZU1428K33.5 0.50 0.00 0.05 11.0 0.50 597.0 0.0 0
34.00 ZU1428K34 0.35 0.00 0.30 10.0 0.35 686.0 0.0 0
34.50 ZU1428K34.5 0.50 0.00 0.20 10.0 0.50 650.0 0.0 0
35.00 ZU1428K35 1.00 0.00 0.10 10.0 1.00 318.0 0.0 0
35.50 ZU1428K35.5 1.00 0.00 0.05 10.0 1.00 318.0 0.0 0
36.00 ZU1428K36 1.00 0.00 0.20 11.0 1.00 540.0 0.0 0
36.50 ZU1428K36.5 1.00 0.00 0.15 11.0 1.00 540.0 0.0 0
37.00 ZU1428K37 0.22 -0.78 0.10 11.0 1.00 574.0 1.0 1
37.50 ZU1428K37.5 0.50 0.00 0.05 10.0 0.50 528.0 0.0 0
38.00 ZU1428K38 0.50 0.00 0.05 10.0 0.50 528.0 0.0 0
38.50 ZU1428K38.5 0.50 0.00 1.30 416.0 0.50 528.0 0.0 0
39.00 ZU1428K39 1.00 0.00 1.15 255.0 1.00 318.0 0.0 0
39.50 ZU1428K39.5 0.50 0.00 1.10 357.0 0.50 318.0 0.0 0
40.00 ZU1428K40 0.50 0.00 1.05 10.0 0.50 317.0 0.0 0
40.50 ZU1428K40.5 0.50 0.00 0.80 522.0 0.50 528.0 0.0 0
41.00 ZU1428K41 1.00 0.00 0.75 352.0 1.00 540.0 0.0 0
41.50 ZU1428K41.5 0.13 -0.37 0.70 196.0 0.50 623.0 18.0 9
42.00 ZU1428K42 1.85 1.80 0.55 556.0 0.05 54.0 25.0 34
42.50 ZU1428K42.5 0.11 -0.39 0.50 525.0 0.50 408.0 18.0 10
43.00 ZU1428K43 0.50 0.00 0.35 712.0 0.50 530.0 0.0 0
43.50 ZU1428K43.5 1.00 0.00 0.75 11.0 1.00 540.0 0.0 0
44.00 ZU1428K44 0.50 0.00 0.30 11.0 0.50 530.0 0.0 0
44.50 ZU1428K44.5 0.50 0.00 0.20 675.0 0.50 530.0 0.0 0
45.00 ZU1428K45 0.50 0.00 0.50 11.0 0.50 530.0 0.0 0
45.50 ZU1428K45.5 1.00 0.00 0.40 11.0 1.00 540.0 0.0 0
46.00 ZU1428K46 0.50 0.00 0.35 11.0 0.50 531.0 0.0 0
46.50 ZU1428K46.5 0.50 0.00 0.30 11.0 0.50 531.0 0.0 0
47.00 ZU1428K47 1.00 0.00 0.25 11.0 1.00 540.0 0.0 0
47.50 ZU1428K47.5 0.50 0.00 0.20 10.0 0.50 531.0 0.0 0
48.00 ZU1428K48 0.50 0.00 0.10 10.0 0.50 531.0 0.0 0
48.50 ZU1428K48.5 0.50 0.00 0.10 11.0 0.50 531.0 0.0 0
50.00 ZU1428K50 0.50 0.00 0.05 10.0 0.50 483.0 0.0 0
55.00 ZU1428K55 0.50 0.00 0.00 0.0 0.50 713.0 0.0 0

Put Options: ZU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 ZU1428W20 1.00 0.00 0.00 0.0 1.00 318.0 0.0 0
21.00 ZU1428W21 0.50 0.00 0.00 0.0 0.50 318.0 0.0 0
21.50 ZU1428W21.5 0.50 0.00 0.00 0.0 0.50 481.0 0.0 0
22.00 ZU1428W22 0.50 0.00 0.00 0.0 0.50 480.0 0.0 0
22.50 ZU1428W22.5 0.50 0.00 0.00 0.0 0.50 482.0 0.0 0
23.00 ZU1428W23 0.50 0.00 0.00 0.0 0.50 485.0 0.0 0
23.50 ZU1428W23.5 1.00 0.00 0.00 0.0 1.00 491.0 0.0 0
24.00 ZU1428W24 1.00 0.00 0.00 0.0 1.00 491.0 0.0 0
24.50 ZU1428W24.5 0.50 0.00 0.05 16.0 0.50 535.0 0.0 0
25.00 ZU1428W25 0.54 0.04 0.05 205.0 0.50 640.0 4.0 4
25.50 ZU1428W25.5 0.13 -0.37 0.05 316.0 0.50 748.0 1.0 1
26.00 ZU1428W26 0.50 0.00 0.05 477.0 0.50 515.0 0.0 0
26.50 ZU1428W26.5 0.25 0.20 0.05 20.0 0.50 730.0 26.0 26
27.00 ZU1428W27 1.06 1.01 0.05 165.0 0.55 796.0 4.0 4
27.50 ZU1428W27.5 0.15 0.00 0.10 184.0 0.55 1077.0 3.0 121
28.00 ZU1428W28 0.20 0.00 0.20 182.0 0.50 593.0 0.0 0
28.50 ZU1428W28.5 0.50 0.00 0.40 60.0 0.60 262.0 3.0 10
29.00 ZU1428W29 0.80 0.00 0.60 169.0 0.85 249.0 3.0 23
29.50 ZU1428W29.5 1.13 0.00 0.70 824.0 1.50 878.0 5.0 28
30.00 ZU1428W30 1.99 0.74 1.25 68.0 2.05 538.0 1.0 2
30.50 ZU1428W30.5 0.90 0.00 0.90 324.0 3.90 497.0 0.0 0
31.00 ZU1428W31 2.81 1.41 1.40 262.0 3.30 451.0 10.0 12
31.50 ZU1428W31.5 1.90 0.00 1.90 175.0 3.80 395.0 0.0 0
32.00 ZU1428W32 4.03 1.78 2.25 123.0 4.30 345.0 18.0 10
32.50 ZU1428W32.5 3.57 0.00 3.30 112.0 4.80 112.0 10.0 10
33.00 ZU1428W33 3.20 0.00 3.20 165.0 6.30 404.0 0.0 0
33.50 ZU1428W33.5 3.00 0.00 3.00 194.0 7.00 271.0 0.0 0
34.00 ZU1428W34 1.95 -1.75 3.70 512.0 7.50 708.0 11.0 11
34.50 ZU1428W34.5 4.30 0.00 4.30 369.0 8.00 529.0 0.0 0
35.00 ZU1428W35 4.60 0.00 4.60 148.0 8.60 413.0 0.0 0
35.50 ZU1428W35.5 5.00 0.00 5.00 165.0 9.00 296.0 0.0 0
36.00 ZU1428W36 5.50 0.00 5.50 118.0 9.60 396.0 0.0 0
36.50 ZU1428W36.5 6.00 0.00 6.00 165.0 10.00 295.0 0.0 0
37.00 ZU1428W37 6.60 0.00 6.60 118.0 10.60 393.0 0.0 0
37.50 ZU1428W37.5 7.00 0.00 7.00 95.0 11.00 293.0 0.0 0
38.00 ZU1428W38 7.60 0.00 7.60 118.0 11.60 399.0 0.0 0
38.50 ZU1428W38.5 8.00 0.00 8.00 95.0 12.00 293.0 0.0 0
39.00 ZU1428W39 8.50 0.00 8.50 197.0 12.60 271.0 0.0 0
39.50 ZU1428W39.5 9.00 0.00 9.00 197.0 13.00 251.0 0.0 0
40.00 ZU1428W40 9.60 0.00 9.60 47.0 13.60 238.0 0.0 0
40.50 ZU1428W40.5 5.50 -4.50 10.00 187.0 14.00 301.0 10.0 10
41.00 ZU1428W41 10.60 0.00 10.60 118.0 14.60 391.0 0.0 0
41.50 ZU1428W41.5 11.00 0.00 11.00 95.0 15.00 293.0 0.0 0
42.00 ZU1428W42 11.60 0.00 11.60 118.0 15.60 399.0 0.0 0
42.50 ZU1428W42.5 12.10 0.00 12.10 95.0 16.00 293.0 0.0 0
43.00 ZU1428W43 12.60 0.00 12.60 118.0 16.60 400.0 0.0 0
43.50 ZU1428W43.5 13.10 0.00 13.10 95.0 17.00 294.0 0.0 0
44.00 ZU1428W44 13.60 0.00 13.60 118.0 17.60 400.0 0.0 0
44.50 ZU1428W44.5 14.10 0.00 14.10 95.0 18.00 294.0 0.0 0
45.00 ZU1428W45 14.60 0.00 14.60 118.0 18.60 393.0 0.0 0
45.50 ZU1428W45.5 15.10 0.00 15.10 95.0 19.00 295.0 0.0 0
46.00 ZU1428W46 15.60 0.00 15.60 118.0 19.60 401.0 0.0 0
46.50 ZU1428W46.5 16.00 0.00 16.00 95.0 20.00 295.0 0.0 0
47.00 ZU1428W47 16.50 0.00 16.50 118.0 20.60 402.0 0.0 0
47.50 ZU1428W47.5 17.10 0.00 17.10 95.0 21.00 146.0 0.0 0
48.00 ZU1428W48 17.60 0.00 17.60 118.0 21.60 401.0 0.0 0
48.50 ZU1428W48.5 18.00 0.00 18.00 95.0 22.00 146.0 0.0 0
50.00 ZU1428W50 19.60 0.00 19.60 378.0 23.60 492.0 0.0 0
55.00 ZU1428W55 24.60 0.00 24.60 688.0 28.60 698.0 0.0 0