LULU

lululemon athletica inc. (LULU) Option Chain

$66.2
*  
2.44
3.83%
Get LULU Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading LULU now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.


LULU Options:  Type:

Option Chain for lululemon athletica inc. ( LULU)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
Jan 23, 2015 6.46 2.81 5.95 6.60 1 79 LULU 60 Jan 23, 2015 0.02 0.12 2 120
Jan 23, 2015 5.86 3.44 5.55 6.10 2 71 LULU 60.5 Jan 23, 2015 0.28 0.38 0 15
Jan 23, 2015 5.40 2.71 5.05 5.80 10 50 LULU 61 Jan 23, 2015 0.38 0.20 0.17 8 154
Jan 23, 2015 1.98 0.02 4.40 4.90 0 86 LULU 61.5 Jan 23, 2015 0.16 0.11 0.50 0 56
Jan 23, 2015 4.46 2.71 4.10 4.55 6 36 LULU 62 Jan 23, 2015 0.16 0.14 13 95
Jan 23, 2015 3.63 2.00 3.55 4.05 7 117 LULU 62.5 Jan 23, 2015 0.05 0.06 5 104
Jan 23, 2015 3.33 2.53 3.10 3.50 82 1502 LULU 63 Jan 23, 2015 0.01 -0.07 0.36 1 239
Jan 23, 2015 2.74 1.89 2.59 3.20 12 428 LULU 63.5 Jan 23, 2015 0.05 -0.16 0.02 6 113
Jan 23, 2015 2.39 2.16 2.04 2.56 10 811 LULU 64 Jan 23, 2015 0.45 0.10 0 31
Jan 23, 2015 1.50 1.41 1.54 2.06 22 432 LULU 64.5 Jan 23, 2015 2.57 0.20 0 161
Jan 23, 2015 1.53 1.33 0.98 1.32 9 127 LULU 65 Jan 23, 2015 0.05 -1.15 0.13 3 39
Jan 23, 2015 0.84 0.72 0.46 0.82 5 104 LULU 65.5 Jan 23, 2015 0.25 -2.90 0.20 2 15
Jan 23, 2015 0.54 0.40 0.20 0.31 128 103 LULU 66 Jan 23, 2015 0.14 0.15 4
Jan 23, 2015 0.33 0.24 0.10 4 21 LULU 66.5 Jan 23, 2015 0.30 -3.50 0.42 1 5
Jan 23, 2015 0.06 -0.11 0.01 81 35 LULU 67 Jan 23, 2015 0.17 1.06 0
Jan 23, 2015 0.16 0.13 0 8 LULU 67.5 Jan 23, 2015 0.68 1.80 0
Jan 23, 2015 0.04 0.06 85 LULU 68 Jan 23, 2015 1.19 2.76 0
Jan 23, 2015 0.08 0.38 0 1 LULU 68.5 Jan 23, 2015 1.63 3.25 0
Jan 23, 2015 0.06 -0.13 0.12 3 3 LULU 69 Jan 23, 2015 2.17 3.75 0
Jan 23, 2015 0.38 0 LULU 69.5 Jan 23, 2015 2.60 4.25 0
Jan 23, 2015 0.06 0.39 0 6 LULU 70 Jan 23, 2015 3.05 4.75 0
Jan 23, 2015 0.38 0 LULU 70.5 Jan 23, 2015 3.55 5.30 0
Jan 23, 2015 0.38 0 LULU 71 Jan 23, 2015 4.05 5.85 0
Jan 23, 2015 0.38 0 LULU 71.5 Jan 23, 2015 4.60 6.30 0
Jan 23, 2015 0.38 0 LULU 72 Jan 23, 2015 5.05 6.85 0
Jan 23, 2015 0.38 0 LULU 72.5 Jan 23, 2015 5.60 7.30 0
Jan 30, 2015 6.00 2.43 6.10 6.75 4 205 LULU 60 Jan 30, 2015 0.04 -0.16 0.02 0.06 35 150
Jan 30, 2015 3.80 5.55 6.40 0 54 LULU 60.5 Jan 30, 2015 0.46 0.15 0 32
Jan 30, 2015 2.12 5.05 5.80 0 27 LULU 61 Jan 30, 2015 0.40 0.13 0.16 0 29
Jan 30, 2015 3.00 4.60 5.40 0 41 LULU 61.5 Jan 30, 2015 0.50 0.13 0.01 0.28 0 70
Jan 30, 2015 4.30 2.10 4.15 4.85 2 167 LULU 62 Jan 30, 2015 0.46 -0.04 0.06 0.21 0 40
Jan 30, 2015 4.00 3.70 4.50 2 2 LULU 62.5 Jan 30, 2015 0.15 -0.57 0.10 0.17 11 7
Jan 30, 2015 3.10 1.49 3.25 3.75 10 91 LULU 63 Jan 30, 2015 0.73 -0.03 0.11 0.23 0 12
Jan 30, 2015 1.32 2.82 3.40 0 1 LULU 63.5 Jan 30, 2015 0.26 -0.86 0.18 0.29 6 8
Jan 30, 2015 2.80 1.74 2.44 2.71 18 50 LULU 64 Jan 30, 2015 0.45 -0.75 0.30 0.38 1 15
Jan 30, 2015 2.27 1.35 2.05 2.27 3 24 LULU 64.5 Jan 30, 2015 0.51 0.41 0.49 4
Jan 30, 2015 1.39 0.65 1.72 1.90 5 627 LULU 65 Jan 30, 2015 0.60 -2.95 0.54 0.64 1 60
Jan 30, 2015 1.27 0.82 1.41 1.64 100 21 LULU 65.5 Jan 30, 2015 0.76 0.71 0.82 20
Jan 30, 2015 1.47 1.12 1.14 1.26 6 12 LULU 66 Jan 30, 2015 0.91 -1.33 0.86 1.03 1 10
Jan 30, 2015 1.01 0.56 0.86 1.01 13 5 LULU 66.5 Jan 30, 2015 1.15 1.15 1.29 17
Jan 30, 2015 0.84 0.64 0.67 0.79 2 10 LULU 67 Jan 30, 2015 1.45 -1.65 1.44 1.63 16 8
Jan 30, 2015 0.55 0.40 0.51 0.61 2 6 LULU 67.5 Jan 30, 2015 1.65 1.96 0
Jan 30, 2015 0.55 0.31 0.35 0.49 12 30 LULU 68 Jan 30, 2015 1.84 2.38 0
Jan 30, 2015 0.37 0.27 0.36 5 LULU 68.5 Jan 30, 2015 2.11 3.20 0
Jan 30, 2015 0.22 0.06 0.20 0.22 10 30 LULU 69 Jan 30, 2015 2.56 3.95 0
Jan 30, 2015 0.23 0.22 2 LULU 69.5 Jan 30, 2015 2.96 4.35 0
Jan 30, 2015 0.18 -0.03 0.07 0.30 1 12 LULU 70 Jan 30, 2015 3.35 4.90 0
Jan 30, 2015 0.01 0.35 0 LULU 70.5 Jan 30, 2015 3.80 5.35 0
Jan 30, 2015 0.08 0.14 9 LULU 71 Jan 30, 2015 4.30 5.90 0
Jan 30, 2015 0.21 0 LULU 72 Jan 30, 2015 5.25 6.80 0
    • << first
    • < previous
    • 1
    • next >
    • last >>

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.