LULU

lululemon athletica inc. (LULU) Option Chain

$51.71
*  
1
 negative 
1.9%
Get LULU Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    LULU After Hours
 
 
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 for next time

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
Apr 11, 2014 5.71 0 0 LULU 47.00 Apr 11, 2014 0.07 0 189
Apr 11, 2014 7.00 0 0 LULU 47.50 Apr 11, 2014 0.17 0 571
Apr 11, 2014 5.25 0 0 LULU 48.00 Apr 11, 2014 0.09 0 293
Apr 11, 2014 5.48 0 0 LULU 48.50 Apr 11, 2014 0.10 0 168
Apr 11, 2014 3.33 0 0 LULU 49.00 Apr 11, 2014 0.02 0 377
Apr 11, 2014 4.90 0 0 LULU 49.50 Apr 11, 2014 0.04 0 210
Apr 11, 2014 1.96 0 0 LULU 50.00 Apr 11, 2014 0.04 0 489
Apr 11, 2014 1.01 0 0 LULU 50.50 Apr 11, 2014 0.01 0 313
Apr 11, 2014 1.23 0 0 LULU 51.00 Apr 11, 2014 0.03 0 625
Apr 11, 2014 0.54 0 0 LULU 51.50 Apr 11, 2014 0.15 0 1361
Apr 11, 2014 0.05 0 23 LULU 52.00 Apr 11, 2014 0.32 0 405
Apr 11, 2014 0.10 0 1736 LULU 52.50 Apr 11, 2014 0.75 0 0
Apr 11, 2014 0.03 0 332 LULU 53.00 Apr 11, 2014 1.30 0 0
Apr 11, 2014 0.10 0 497 LULU 53.50 Apr 11, 2014 1.55 0 0
Apr 11, 2014 0.06 0 654 LULU 54.00 Apr 11, 2014 1.90 0 0
Apr 11, 2014 0.03 0 561 LULU 54.50 Apr 11, 2014 2.37 0 0
Apr 11, 2014 0.01 0 963 LULU 55.00 Apr 11, 2014 3.27 0 0
Apr 11, 2014 0.32 0 731 LULU 55.50 Apr 11, 2014 1.60 0 0
Apr 11, 2014 0.01 0 654 LULU 56.00 Apr 11, 2014 4.14 0 0
Apr 11, 2014 0.13 0 452 LULU 56.50 Apr 11, 2014 0
Apr 19, 2014 3.55 6.15 0 LULU 47.00 Apr 19, 2014 0.14 0.07 0 38
Apr 19, 2014 4.60 -0.78 4.05 4.60 7 2601 LULU 47.50 Apr 19, 2014 0.01 -0.05 0.10 16 3797
Apr 19, 2014 4.62 0.19 3.60 4.85 10 15 LULU 48.00 Apr 19, 2014 0.08 0.02 0 300
Apr 19, 2014 2.57 4.70 0 LULU 48.50 Apr 19, 2014 0.03 -0.09 0.02 54 152
Apr 19, 2014 4.20 1.37 4.75 0 10 LULU 49.00 Apr 19, 2014 0.07 -0.06 0.02 43 326
Apr 19, 2014 2.91 0.26 1.23 4.30 9 62 LULU 49.50 Apr 19, 2014 0.11 -0.30 0.03 22 340
Apr 19, 2014 2.00 -0.98 1.56 1.95 1 6900 LULU 50.00 Apr 19, 2014 0.20 -0.03 0.01 0.02 16 4630
Apr 19, 2014 2.06 0.52 2.58 19 76 LULU 50.50 Apr 19, 2014 0.03 -0.24 0.03 11 272
Apr 19, 2014 1.65 -0.19 3.05 2 37 LULU 51.00 Apr 19, 2014 0.20 -0.15 0.03 23 743
Apr 19, 2014 1.15 -0.52 0.75 16 75 LULU 51.50 Apr 19, 2014 0.22 -0.25 0.05 13 213
Apr 19, 2014 0.20 -1.07 0.18 27 135 LULU 52.00 Apr 19, 2014 0.83 0.16 0.25 1.73 11 1185
Apr 19, 2014 0.07 -0.98 0.03 34 6649 LULU 52.50 Apr 19, 2014 0.90 0.07 0.29 2.99 1 2773
Apr 19, 2014 0.01 -0.76 0.01 0.03 324 589 LULU 53.00 Apr 19, 2014 1.32 0.25 3.25 0 57
Apr 19, 2014 0.03 -0.59 0.03 196 595 LULU 53.50 Apr 19, 2014 1.07 -0.43 0.57 3.35 16 76
Apr 19, 2014 0.17 -0.28 0.02 4 442 LULU 54.00 Apr 19, 2014 1.37 -0.51 0.92 3.50 7 128
Apr 19, 2014 0.06 -0.26 0.02 1 271 LULU 54.50 Apr 19, 2014 2.60 -0.75 1.19 3.75 22 63
Apr 19, 2014 0.10 -0.14 0.01 0.02 10 6328 LULU 55.00 Apr 19, 2014 3.15 0.50 2.88 3.45 62 738
Apr 19, 2014 0.02 -0.15 0.02 11 277 LULU 55.50 Apr 19, 2014 3.70 2.79 3.95 0 24
Apr 19, 2014 0.02 -0.10 0.02 101 382 LULU 56.00 Apr 19, 2014 2.90 5.20 0
Apr 19, 2014 0.10 0.02 0.02 0 484 LULU 56.50 Apr 19, 2014 4.35 3.65 4.95 0 110
Apr 25, 2014 7.33 4.60 5.95 0 13 LULU 47.00 Apr 25, 2014 0.22 0.02 0.19 0 292
Apr 25, 2014 4.95 4.00 5.60 0 26 LULU 47.50 Apr 25, 2014 0.13 -0.13 0.07 0.21 5 50
Apr 25, 2014 4.79 0.15 3.70 4.90 10 8 LULU 48.00 Apr 25, 2014 0.44 0.06 0.22 0 150
Apr 25, 2014 3.60 3.25 4.25 0 33 LULU 48.50 Apr 25, 2014 0.19 -0.15 0.13 0.24 20 77
Apr 25, 2014 5.00 2.82 3.65 0 77 LULU 49.00 Apr 25, 2014 0.41 0.16 0.29 0 194
Apr 25, 2014 3.20 -1.10 2.35 2.94 15 60 LULU 49.50 Apr 25, 2014 0.32 -0.18 0.21 0.35 57 50
Apr 25, 2014 2.23 -0.77 1.98 2.35 553 944 LULU 50.00 Apr 25, 2014 0.36 -0.22 0.30 0.41 115 409
Apr 25, 2014 2.74 1.61 2.15 0 97 LULU 50.50 Apr 25, 2014 0.76 -0.74 0.42 0.53 4 36
Apr 25, 2014 1.67 -0.64 1.29 1.57 100 60 LULU 51.00 Apr 25, 2014 0.60 -0.39 0.55 0.76 23 153
Apr 25, 2014 1.50 -0.47 1.01 1.15 16 74 LULU 51.50 Apr 25, 2014 0.82 -0.31 0.79 0.91 58 72

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.