$37.43 +0.38 (1.03%) zulily Inc - NASDAQ

Oct. 23, 2014 | 10:15 AM
Last Trade: 37.43
Trade Time: Oct 23 10:15 AM Eastern Daylight Time
Change: +0.38 (1.03%)
Prev Close: 37.05
Open: 37.56
Bid: 37.41
Ask: 37.45
Options:

Call Options: ZU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 ZU1424J20 16.20 0.00 15.40 200.0 19.40 274.0 0.0 0
25.00 ZU1424J25 11.20 0.00 10.40 126.0 14.50 126.0 0.0 0
27.00 ZU1424J27 9.30 0.00 8.50 127.0 12.40 174.0 0.0 0
27.00 ZU1431J27 9.30 0.00 8.50 145.0 12.40 166.0 0.0 0
27.50 ZU1424J27.5 8.80 0.00 7.90 127.0 12.00 171.0 0.0 0
28.00 ZU1424J28 8.30 0.00 7.40 127.0 11.40 174.0 0.0 0
28.00 ZU1431J28 8.40 0.00 7.40 238.0 11.40 329.0 0.0 0
28.50 ZU1424J28.5 7.80 0.00 7.00 127.0 11.00 181.0 0.0 0
28.50 ZU1431J28.5 8.20 0.00 6.90 149.0 11.00 327.0 0.0 0
29.00 ZU1424J29 7.30 0.00 6.40 127.0 10.40 174.0 0.0 0
29.00 ZU1431J29 7.60 0.00 6.50 157.0 10.40 314.0 0.0 0
29.50 ZU1424J29.5 6.80 0.00 5.90 93.0 10.00 167.0 0.0 0
29.50 ZU1431J29.5 7.30 0.00 5.90 145.0 10.00 336.0 0.0 0
30.00 ZU1424J30 6.30 0.00 5.40 127.0 9.40 174.0 0.0 0
30.00 ZU1431J30 6.70 0.00 5.70 141.0 9.40 336.0 0.0 0
30.50 ZU1424J30.5 5.70 0.00 5.00 127.0 9.00 178.0 0.0 0
30.50 ZU1431J30.5 6.30 0.00 5.10 145.0 9.00 336.0 0.0 0
31.00 ZU1424J31 5.10 0.00 4.50 127.0 8.40 174.0 0.0 0
31.00 ZU1431J31 5.80 0.00 4.50 145.0 8.40 321.0 0.0 0
31.50 ZU1424J31.5 4.70 0.00 3.90 127.0 8.00 309.0 0.0 0
31.50 ZU1431J31.5 5.30 0.00 4.70 213.0 8.00 431.0 0.0 0
32.00 ZU1424J32 4.60 0.00 3.40 307.0 7.40 372.0 0.0 0
32.00 ZU1431J32 4.70 0.00 3.50 245.0 7.50 336.0 0.0 0
32.50 ZU1424J32.5 4.30 0.00 4.00 70.0 6.90 176.0 0.0 0
32.50 ZU1431J32.5 4.40 0.00 3.50 148.0 7.00 336.0 0.0 0
33.00 ZU1424J33 3.70 0.00 2.90 265.0 6.40 387.0 0.0 0
33.00 ZU1431J33 3.90 0.00 3.20 536.0 6.60 617.0 0.0 0
33.50 ZU1424J33.5 3.30 0.00 2.70 85.0 6.00 352.0 0.0 0
33.50 ZU1431J33.5 3.20 0.00 2.75 659.0 6.00 761.0 0.0 0
34.00 ZU1424J34 2.10 -0.70 2.05 505.0 5.20 618.0 7.0 7
34.00 ZU1431J34 3.10 0.00 2.95 462.0 5.40 780.0 0.0 0
34.50 ZU1424J34.5 2.35 0.00 1.50 410.0 5.00 500.0 0.0 0
34.50 ZU1431J34.5 2.70 0.00 2.55 469.0 4.30 692.0 0.0 0
35.00 ZU1424J35 3.20 1.30 1.25 629.0 4.30 797.0 10.0 15
35.00 ZU1431J35 3.50 1.15 1.10 657.0 3.90 618.0 11.0 11
35.50 ZU1424J35.5 3.36 1.86 0.70 762.0 3.90 922.0 38.0 27
35.50 ZU1431J35.5 1.95 0.00 2.15 125.0 3.50 760.0 0.0 0
36.00 ZU1424J36 1.20 0.00 0.55 687.0 3.60 818.0 0.0 0
36.00 ZU1431J36 2.70 1.00 1.60 375.0 3.30 705.0 5.0 5
36.50 ZU1424J36.5 1.85 1.00 0.95 78.0 2.60 964.0 4.0 4
36.50 ZU1431J36.5 1.40 0.00 1.50 282.0 2.00 157.0 0.0 0
37.00 ZU1424J37 1.00 0.40 0.55 100.0 1.40 809.0 13.0 26
37.00 ZU1431J37 1.84 0.69 1.10 405.0 1.60 85.0 4.0 14
37.50 ZU1424J37.5 0.70 0.00 0.40 62.0 0.70 469.0 7.0 19
37.50 ZU1431J37.5 0.90 0.00 0.85 376.0 1.40 31.0 0.0 0
38.00 ZU1424J38 0.60 0.30 0.20 11.0 0.50 445.0 4.0 309
38.00 ZU1431J38 0.90 0.00 0.65 615.0 1.10 50.0 42.0 21
38.50 ZU1424J38.5 0.20 0.10 0.10 56.0 0.35 30.0 10.0 67
38.50 ZU1431J38.5 0.75 0.00 0.50 708.0 1.00 80.0 6.0 144
39.00 ZU1424J39 0.30 0.00 0.05 7.0 0.20 75.0 22.0 59
39.00 ZU1431J39 0.79 0.34 0.40 224.0 2.30 834.0 12.0 23
39.50 ZU1424J39.5 1.10 1.05 0.05 51.0 0.65 33.0 25.0 25
39.50 ZU1431J39.5 1.90 1.55 0.20 650.0 2.15 968.0 100.0 100
40.00 ZU1424J40 0.25 0.00 0.05 10.0 0.50 763.0 1.0 111
40.00 ZU1431J40 0.60 0.35 0.20 372.0 1.00 1000.0 3.0 40
40.50 ZU1424J40.5 0.10 0.00 0.05 232.0 0.10 83.0 12.0 40
40.50 ZU1431J40.5 0.20 0.00 0.10 598.0 0.70 733.0 0.0 0
41.00 ZU1424J41 0.10 0.00 0.05 10.0 0.40 516.0 3.0 3
41.00 ZU1431J41 0.55 0.40 0.10 10.0 0.80 810.0 1.0 28
41.50 ZU1424J41.5 0.15 -0.20 0.05 10.0 0.25 395.0 2.0 4
41.50 ZU1431J41.5 0.10 0.00 0.10 10.0 0.90 1013.0 0.0 0
42.00 ZU1424J42 0.15 -0.35 0.05 11.0 0.25 469.0 2.0 684
42.00 ZU1431J42 0.10 0.00 0.05 10.0 0.50 510.0 0.0 0
42.50 ZU1424J42.5 0.50 0.00 0.05 1.0 0.50 368.0 0.0 0
42.50 ZU1431J42.5 0.05 0.00 0.05 10.0 0.50 537.0 0.0 0
43.00 ZU1424J43 0.25 0.00 0.05 10.0 0.25 156.0 0.0 0
43.00 ZU1431J43 0.50 0.00 0.15 10.0 0.50 543.0 5.0 5
43.50 ZU1424J43.5 0.25 0.00 0.05 22.0 0.50 368.0 0.0 0
43.50 ZU1431J43.5 0.55 0.05 0.10 10.0 0.50 622.0 12.0 12
44.00 ZU1424J44 0.25 0.00 0.05 10.0 0.25 156.0 0.0 0
44.00 ZU1431J44 0.50 0.00 0.05 10.0 0.50 501.0 0.0 0
44.50 ZU1424J44.5 0.50 0.00 0.10 1.0 0.25 156.0 0.0 0
44.50 ZU1431J44.5 0.05 -0.45 0.05 10.0 0.50 695.0 7.0 7
45.00 ZU1424J45 0.25 0.00 0.05 1.0 0.50 369.0 0.0 0
45.00 ZU1431J45 0.65 0.15 0.05 10.0 0.50 592.0 10.0 10
45.50 ZU1424J45.5 0.50 0.00 0.05 11.0 0.25 168.0 0.0 0
45.50 ZU1431J45.5 0.60 0.10 0.05 10.0 0.50 503.0 10.0 10
46.00 ZU1424J46 0.60 0.35 0.05 1.0 0.25 177.0 2.0 2
46.00 ZU1431J46 0.50 0.00 0.05 1.0 0.50 301.0 0.0 0
46.50 ZU1424J46.5 0.25 0.00 0.10 11.0 0.25 156.0 0.0 0
46.50 ZU1431J46.5 0.50 0.00 0.05 1.0 0.50 302.0 0.0 0
47.00 ZU1424J47 0.25 0.00 0.00 0.0 0.25 137.0 0.0 0
47.00 ZU1431J47 0.50 0.00 0.00 0.0 0.50 254.0 0.0 0
47.50 ZU1424J47.5 0.50 0.00 0.00 0.0 0.25 141.0 0.0 0
47.50 ZU1431J47.5 0.50 0.00 0.00 0.0 0.50 188.0 0.0 0
48.00 ZU1424J48 0.50 0.00 0.00 0.0 0.25 141.0 0.0 0
48.00 ZU1431J48 0.50 0.00 0.00 0.0 0.50 188.0 0.0 0
48.50 ZU1424J48.5 0.50 0.00 0.00 0.0 0.25 141.0 0.0 0
48.50 ZU1431J48.5 0.50 0.00 0.00 0.0 0.50 188.0 0.0 0
49.00 ZU1424J49 0.50 0.00 0.00 0.0 0.25 140.0 0.0 0
50.00 ZU1424J50 0.50 0.00 0.00 0.0 0.25 140.0 0.0 0
55.00 ZU1424J55 0.25 0.00 0.00 0.0 0.25 160.0 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 0.25 176.0 0.0 0
25.00 ZU1424V25 0.50 0.00 0.00 0.0 0.25 155.0 0.0 0
27.00 ZU1424V27 0.50 0.00 0.05 12.0 0.50 538.0 0.0 0
27.00 ZU1431V27 0.50 0.00 0.05 11.0 0.50 190.0 0.0 0
27.50 ZU1424V27.5 0.50 0.00 0.05 10.0 0.25 217.0 0.0 0
28.00 ZU1424V28 0.50 0.00 0.10 11.0 0.25 217.0 0.0 0
28.00 ZU1431V28 0.50 0.00 0.05 1.0 0.50 250.0 0.0 0
28.50 ZU1424V28.5 0.50 0.00 0.10 11.0 0.50 538.0 0.0 0
28.50 ZU1431V28.5 0.50 0.00 0.05 11.0 0.50 496.0 0.0 0
29.00 ZU1424V29 0.75 0.25 0.15 11.0 0.25 243.0 10.0 10
29.00 ZU1431V29 0.50 0.00 0.05 10.0 0.50 423.0 0.0 0
29.50 ZU1424V29.5 0.50 0.00 0.05 11.0 0.50 538.0 0.0 0
29.50 ZU1431V29.5 0.50 0.00 0.05 11.0 0.50 452.0 0.0 0
30.00 ZU1424V30 1.12 0.62 0.15 11.0 0.25 275.0 10.0 10
30.00 ZU1431V30 0.50 0.00 0.05 10.0 0.50 446.0 0.0 0
30.50 ZU1424V30.5 0.50 0.00 0.05 10.0 0.25 217.0 0.0 0
30.50 ZU1431V30.5 1.53 1.03 0.05 10.0 0.50 752.0 10.0 10
31.00 ZU1424V31 0.50 0.00 0.30 11.0 0.50 370.0 0.0 0
31.00 ZU1431V31 0.50 0.00 0.05 11.0 0.50 830.0 0.0 0
31.50 ZU1424V31.5 0.50 0.00 0.35 11.0 0.50 370.0 0.0 0
31.50 ZU1431V31.5 1.60 1.10 0.05 36.0 0.50 559.0 10.0 10
32.00 ZU1424V32 0.40 -0.10 0.40 11.0 0.50 500.0 10.0 10
32.00 ZU1431V32 0.50 0.00 0.05 123.0 0.50 548.0 0.0 0
32.50 ZU1424V32.5 0.50 0.00 0.50 11.0 0.25 278.0 0.0 0
32.50 ZU1431V32.5 0.50 0.00 0.05 11.0 0.50 564.0 0.0 0
33.00 ZU1424V33 0.50 0.00 0.05 11.0 0.25 445.0 0.0 0
33.00 ZU1431V33 0.05 0.00 0.05 10.0 0.55 645.0 0.0 0
33.50 ZU1424V33.5 0.75 0.25 0.10 11.0 0.50 1063.0 2.0 27
33.50 ZU1431V33.5 0.05 0.00 0.05 10.0 1.90 1073.0 0.0 0
34.00 ZU1424V34 0.50 0.00 0.05 18.0 0.50 901.0 0.0 0
34.00 ZU1431V34 0.20 0.00 0.05 1096.0 1.95 1147.0 0.0 0
34.50 ZU1424V34.5 0.45 0.00 0.05 11.0 0.40 609.0 0.0 0
34.50 ZU1431V34.5 0.30 0.00 0.30 182.0 0.75 496.0 0.0 0
35.00 ZU1424V35 0.51 0.11 0.05 37.0 0.40 673.0 10.0 10
35.00 ZU1431V35 0.65 0.00 0.30 372.0 2.10 1102.0 3.0 12
35.50 ZU1424V35.5 0.10 0.00 0.05 30.0 0.50 831.0 0.0 0
35.50 ZU1431V35.5 0.50 0.00 0.50 100.0 2.25 1213.0 0.0 0
36.00 ZU1424V36 0.10 -0.10 0.10 27.0 0.35 214.0 10.0 10
36.00 ZU1431V36 0.65 0.00 0.55 484.0 2.40 1129.0 0.0 0
36.50 ZU1424V36.5 0.45 0.00 0.20 8.0 0.50 19.0 520.0 1,046
36.50 ZU1431V36.5 0.85 0.00 0.80 90.0 1.15 80.0 0.0 0
37.00 ZU1424V37 0.50 0.00 0.35 5.0 0.75 495.0 18.0 93
37.00 ZU1431V37 1.10 0.00 1.00 140.0 1.40 204.0 0.0 0
37.50 ZU1424V37.5 0.70 0.00 0.55 61.0 1.55 810.0 6.0 6
37.50 ZU1431V37.5 1.20 0.00 1.20 397.0 1.70 134.0 0.0 0
38.00 ZU1424V38 1.10 -0.05 0.85 26.0 1.40 535.0 40.0 40
38.00 ZU1431V38 1.70 0.00 1.55 135.0 1.95 165.0 0.0 0
38.50 ZU1424V38.5 3.20 1.85 1.05 428.0 1.80 445.0 118.0 102
38.50 ZU1431V38.5 2.05 0.00 1.80 142.0 3.00 781.0 0.0 0
39.00 ZU1424V39 3.70 2.35 0.50 766.0 3.60 899.0 98.0 98
39.00 ZU1431V39 2.73 0.43 2.10 166.0 2.80 406.0 7.0 7
39.50 ZU1424V39.5 3.10 1.70 0.30 10.0 4.60 730.0 100.0 100
39.50 ZU1431V39.5 2.30 0.00 2.30 423.0 3.20 369.0 0.0 0
40.00 ZU1424V40 3.10 1.60 0.70 456.0 4.80 552.0 20.0 20
40.00 ZU1431V40 2.40 0.00 2.20 670.0 3.60 353.0 0.0 0
40.50 ZU1424V40.5 1.90 0.00 1.10 545.0 5.20 587.0 0.0 0
40.50 ZU1431V40.5 2.15 0.00 1.70 702.0 5.10 767.0 0.0 0
41.00 ZU1424V41 2.30 0.00 1.60 561.0 5.70 585.0 0.0 0
41.00 ZU1431V41 2.80 0.00 2.55 576.0 5.20 565.0 0.0 0
41.50 ZU1424V41.5 2.75 0.00 2.10 545.0 6.10 556.0 0.0 0
41.50 ZU1431V41.5 3.00 0.00 2.70 622.0 6.00 596.0 0.0 0
42.00 ZU1424V42 3.30 0.00 2.60 323.0 6.20 286.0 0.0 0
42.00 ZU1431V42 3.60 0.00 2.90 450.0 6.20 475.0 0.0 0
42.50 ZU1424V42.5 3.70 0.00 3.10 410.0 7.10 435.0 0.0 0
42.50 ZU1431V42.5 3.90 0.00 3.50 237.0 6.80 275.0 0.0 0
43.00 ZU1424V43 4.20 0.00 3.50 400.0 7.60 382.0 0.0 0
43.00 ZU1431V43 4.30 0.00 3.90 177.0 7.60 221.0 0.0 0
43.50 ZU1424V43.5 4.70 0.00 4.10 145.0 8.10 239.0 0.0 0
43.50 ZU1431V43.5 4.90 0.00 4.30 173.0 8.10 203.0 0.0 0
44.00 ZU1424V44 5.20 0.00 4.50 127.0 8.60 173.0 0.0 0
44.00 ZU1431V44 5.40 0.00 4.80 162.0 8.60 223.0 0.0 0
44.50 ZU1424V44.5 5.10 0.00 5.10 127.0 9.20 176.0 0.0 0
44.50 ZU1431V44.5 5.70 0.00 5.30 156.0 9.20 336.0 0.0 0
45.00 ZU1424V45 5.70 0.00 5.50 128.0 9.70 176.0 0.0 0
45.00 ZU1431V45 6.20 0.00 5.70 155.0 9.70 336.0 0.0 0
45.50 ZU1424V45.5 6.10 0.00 6.10 105.0 10.10 196.0 0.0 0
45.50 ZU1431V45.5 6.60 0.00 6.10 242.0 10.20 212.0 0.0 0
46.00 ZU1424V46 6.70 0.00 6.50 78.0 10.70 176.0 0.0 0
46.00 ZU1431V46 7.30 0.00 6.70 156.0 10.70 224.0 0.0 0
46.50 ZU1424V46.5 7.10 0.00 7.10 114.0 11.10 202.0 0.0 0
46.50 ZU1431V46.5 7.30 0.00 7.10 130.0 11.20 217.0 0.0 0
47.00 ZU1424V47 7.70 0.00 7.50 105.0 11.60 196.0 0.0 0
47.00 ZU1431V47 7.70 0.00 7.60 244.0 11.70 323.0 0.0 0
47.50 ZU1424V47.5 8.20 0.00 8.10 78.0 12.20 176.0 0.0 0
47.50 ZU1431V47.5 8.30 0.00 8.10 329.0 12.10 382.0 0.0 0
48.00 ZU1424V48 8.70 0.00 8.50 79.0 12.70 172.0 0.0 0
48.00 ZU1431V48 8.70 0.00 8.60 127.0 12.70 336.0 0.0 0
48.50 ZU1424V48.5 9.10 0.00 9.10 78.0 13.20 176.0 0.0 0
48.50 ZU1431V48.5 9.20 0.00 9.10 89.0 13.20 320.0 0.0 0
49.00 ZU1424V49 9.70 0.00 9.50 79.0 13.70 172.0 0.0 0
50.00 ZU1424V50 10.70 0.00 10.50 80.0 14.60 156.0 0.0 0
55.00 ZU1424V55 15.70 0.00 15.50 514.0 19.60 493.0 0.0 0