$35.46 -0.33 (-0.92%) zulily Inc - NASDAQ

Oct. 30, 2014 | 04:00 PM
Last Trade: 35.46
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: -0.33 (-0.92%)
Prev Close: 35.79
Open: 35.56
Bid: 35.45
Ask: 35.46
Options:

Call Options: ZU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 ZU1431J20 15.50 0.00 14.20 247.0 15.80 26.0 0.0 0
25.00 ZU1431J25 10.50 0.00 9.30 67.0 10.80 32.0 0.0 0
27.00 ZU1431J27 8.60 0.00 7.30 121.0 8.80 35.0 0.0 0
28.00 ZU1431J28 7.40 0.00 6.30 141.0 7.80 25.0 0.0 0
28.50 ZU1431J28.5 6.90 0.00 5.80 119.0 7.30 35.0 0.0 0
29.00 ZU1431J29 6.60 0.00 5.30 122.0 6.80 35.0 0.0 0
29.50 ZU1431J29.5 6.00 0.00 4.80 122.0 6.30 36.0 0.0 0
30.00 ZU1431J30 5.50 0.00 4.30 122.0 5.80 35.0 0.0 0
30.50 ZU1431J30.5 4.90 0.00 3.80 178.0 5.20 58.0 0.0 0
31.00 ZU1431J31 4.40 0.00 3.30 450.0 4.70 63.0 0.0 0
31.50 ZU1431J31.5 4.00 0.00 2.85 461.0 4.30 47.0 0.0 0
32.00 ZU1431J32 3.50 0.00 2.50 122.0 3.80 43.0 0.0 0
32.50 ZU1431J32.5 2.90 0.00 1.90 592.0 3.10 55.0 0.0 0
33.00 ZU1431J33 2.65 0.00 1.55 557.0 2.85 217.0 0.0 0
33.50 ZU1431J33.5 2.15 0.00 1.10 70.0 2.25 45.0 0.0 0
34.00 ZU1431J34 1.75 0.00 0.90 508.0 1.75 34.0 0.0 0
34.50 ZU1431J34.5 1.35 0.00 0.85 72.0 1.20 280.0 0.0 0
35.00 ZU1431J35 0.50 -0.50 0.55 48.0 0.80 137.0 8.0 11
35.50 ZU1431J35.5 0.65 0.00 0.30 6.0 0.55 38.0 0.0 0
36.00 ZU1431J36 0.51 0.00 0.15 1.0 0.35 17.0 5.0 10
36.50 ZU1431J36.5 1.19 0.94 0.05 66.0 0.30 207.0 25.0 25
37.00 ZU1431J37 0.03 -0.37 0.05 11.0 0.20 419.0 20.0 67
37.50 ZU1431J37.5 0.20 0.05 0.05 46.0 0.10 145.0 10.0 149
38.00 ZU1431J38 0.05 -0.10 0.05 5.0 0.05 2.0 5.0 490
38.50 ZU1431J38.5 0.13 -0.07 0.05 1.0 0.20 722.0 10.0 368
39.00 ZU1431J39 0.30 0.25 0.05 107.0 0.25 554.0 5.0 51
39.50 ZU1431J39.5 0.48 0.43 0.05 10.0 0.25 655.0 5.0 100
40.00 ZU1431J40 0.20 0.10 0.05 118.0 0.25 513.0 2.0 69
40.50 ZU1431J40.5 0.10 -0.15 0.05 10.0 0.25 754.0 3.0 21
41.00 ZU1431J41 0.10 -0.15 0.05 82.0 0.25 499.0 2.0 30
41.50 ZU1431J41.5 0.25 0.00 0.05 10.0 0.25 402.0 0.0 0
42.00 ZU1431J42 0.08 -0.17 0.05 10.0 0.25 497.0 5.0 5
42.50 ZU1431J42.5 0.25 0.00 0.05 10.0 0.25 403.0 0.0 0
43.00 ZU1431J43 0.50 0.25 0.15 10.0 0.30 592.0 5.0 5
43.50 ZU1431J43.5 0.55 0.30 0.10 10.0 0.25 513.0 12.0 12
44.00 ZU1431J44 0.25 0.00 0.05 10.0 0.25 403.0 0.0 0
44.50 ZU1431J44.5 0.05 -0.20 0.05 10.0 0.25 714.0 7.0 7
45.00 ZU1431J45 0.65 0.40 0.05 10.0 0.30 596.0 10.0 10
45.50 ZU1431J45.5 0.60 0.35 0.05 10.0 0.25 493.0 10.0 10
46.00 ZU1431J46 0.25 0.00 0.05 1.0 0.25 404.0 0.0 0
46.50 ZU1431J46.5 0.25 0.00 0.05 1.0 0.25 404.0 0.0 0
47.00 ZU1431J47 0.25 0.00 0.00 0.0 0.25 404.0 0.0 0
47.50 ZU1431J47.5 0.25 0.00 0.00 0.0 0.25 404.0 0.0 0
48.00 ZU1431J48 0.25 0.00 0.00 0.0 0.25 404.0 0.0 0
48.50 ZU1431J48.5 0.25 0.00 0.00 0.0 0.25 404.0 0.0 0
49.00 ZU1431J49 0.25 0.00 0.00 0.0 0.25 404.0 0.0 0
50.00 ZU1431J50 0.25 0.00 0.00 0.0 0.25 404.0 0.0 0
55.00 ZU1431J55 0.25 0.00 0.00 0.0 0.15 177.0 0.0 0

Put Options: ZU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 ZU1431V20 0.25 0.00 0.00 0.0 0.25 514.0 0.0 0
25.00 ZU1431V25 0.25 0.00 0.00 0.0 0.25 404.0 0.0 0
27.00 ZU1431V27 0.25 0.00 0.05 11.0 0.25 404.0 0.0 0
28.00 ZU1431V28 0.25 0.00 0.05 1.0 0.25 404.0 0.0 0
28.50 ZU1431V28.5 0.25 0.00 0.05 11.0 0.25 404.0 0.0 0
29.00 ZU1431V29 0.25 0.00 0.05 10.0 0.25 404.0 0.0 0
29.50 ZU1431V29.5 0.25 0.00 0.05 11.0 0.25 404.0 0.0 0
30.00 ZU1431V30 0.25 0.00 0.05 10.0 0.25 404.0 0.0 0
30.50 ZU1431V30.5 1.53 1.28 0.05 10.0 0.25 524.0 10.0 10
31.00 ZU1431V31 0.25 0.00 0.05 11.0 0.25 400.0 0.0 0
31.50 ZU1431V31.5 1.60 1.35 0.05 36.0 0.25 533.0 10.0 10
32.00 ZU1431V32 0.25 0.00 0.05 123.0 0.25 625.0 0.0 0
32.50 ZU1431V32.5 0.25 0.00 0.05 11.0 0.25 623.0 1.0 1
33.00 ZU1431V33 0.25 0.00 0.05 10.0 0.25 465.0 0.0 0
33.50 ZU1431V33.5 0.25 0.00 0.05 16.0 0.30 1086.0 0.0 0
34.00 ZU1431V34 0.25 0.00 0.05 70.0 0.35 957.0 0.0 0
34.50 ZU1431V34.5 0.20 0.00 0.05 41.0 0.25 381.0 6.0 8
35.00 ZU1431V35 0.35 0.05 0.10 40.0 0.25 1.0 2.0 21
35.50 ZU1431V35.5 0.40 0.00 0.30 79.0 0.50 121.0 1.0 33
36.00 ZU1431V36 0.64 0.00 0.70 40.0 1.30 102.0 14.0 23
36.50 ZU1431V36.5 0.80 -0.10 0.65 522.0 1.95 747.0 4.0 505
37.00 ZU1431V37 0.50 -0.65 1.35 103.0 2.30 708.0 11.0 15
37.50 ZU1431V37.5 0.67 -0.33 1.85 37.0 2.75 500.0 23.0 23
38.00 ZU1431V38 1.25 0.00 2.35 87.0 4.00 663.0 20.0 20
38.50 ZU1431V38.5 1.30 0.00 2.70 63.0 4.20 501.0 0.0 0
39.00 ZU1431V39 2.73 1.83 3.20 20.0 4.70 629.0 7.0 7
39.50 ZU1431V39.5 1.40 0.00 3.60 79.0 5.30 213.0 0.0 0
40.00 ZU1431V40 1.95 0.00 4.30 29.0 5.80 102.0 0.0 0
40.50 ZU1431V40.5 2.30 0.00 4.80 77.0 6.30 315.0 0.0 0
41.00 ZU1431V41 2.80 0.00 5.30 91.0 6.80 317.0 0.0 0
41.50 ZU1431V41.5 3.30 0.00 5.80 77.0 7.30 305.0 0.0 0
42.00 ZU1431V42 3.80 0.00 6.30 82.0 7.80 315.0 0.0 0
42.50 ZU1431V42.5 4.30 0.00 6.70 31.0 8.30 225.0 0.0 0
43.00 ZU1431V43 4.80 0.00 7.20 31.0 8.80 225.0 0.0 0
43.50 ZU1431V43.5 5.30 0.00 7.70 31.0 9.30 225.0 0.0 0
44.00 ZU1431V44 5.80 0.00 8.30 91.0 9.80 317.0 0.0 0
44.50 ZU1431V44.5 6.30 0.00 7.20 505.0 10.10 462.0 0.0 0
45.00 ZU1431V45 6.80 0.00 8.20 112.0 11.00 112.0 0.0 0
45.50 ZU1431V45.5 7.30 0.00 8.70 112.0 11.50 112.0 0.0 0
46.00 ZU1431V46 7.80 0.00 8.90 385.0 12.40 255.0 0.0 0
46.50 ZU1431V46.5 8.30 0.00 9.10 539.0 13.00 535.0 0.0 0
47.00 ZU1431V47 8.80 0.00 11.20 31.0 12.80 205.0 0.0 0
47.50 ZU1431V47.5 9.30 0.00 11.80 68.0 13.30 316.0 0.0 0
48.00 ZU1431V48 9.80 0.00 12.30 68.0 13.80 303.0 0.0 0
48.50 ZU1431V48.5 10.30 0.00 12.80 72.0 14.30 316.0 0.0 0
49.00 ZU1431V49 10.80 0.00 13.20 31.0 14.80 225.0 0.0 0
50.00 ZU1431V50 11.80 0.00 14.20 31.0 15.80 205.0 0.0 0
55.00 ZU1431V55 16.80 0.00 19.40 16.0 20.90 562.0 0.0 0