Dow Up0.35% Nasdaq Down0.02%

Lululemon Athletica Inc. (LULU)

-NasdaqGS
40.00 Up 0.01(0.03%) 4:00PM EDT
|After Hours : 40.00 0.00 (0.00%) 7:39PM EDT
OptionsGet Options for:
View By Expiration: Aug 14 | Sep 14 | Oct 14 | Dec 14 | Jan 15 | Mar 15 | Jun 15 | Jan 16
Call OptionsExpire at close Friday, August 22, 2014
StrikeSymbolLastChgBidAskVolOpen Int
33.00LULU140822C000330004.50 0.006.907.3044
33.00LULU140829C000330004.55 0.006.957.353636
33.50LULU140829C000335004.31 0.006.456.85799
34.00LULU140829C000340003.75 0.005.956.354949
34.50LULU140822C000345004.80 0.004.756.251711
35.00LULU140822C000350003.75 0.004.255.8015
35.50LULU140822C000355003.30 0.003.755.2544
36.00LULU140822C000360002.74 0.003.254.8048
36.00LULU140829C000360002.85 0.003.954.35313
36.50LULU140822C000365002.20 0.003.403.8013
36.50LULU140829C000365002.56 0.003.503.85111
37.00LULU140822C000370003.00 0.002.923.301060
37.00LULU140829C000370003.80 0.003.003.402103
37.50LULU140822C000375002.60Up 0.072.422.81335
37.50LULU140829C000375002.18 0.002.532.90166
38.00LULU140822C000380001.85 0.001.592.3210147
38.00LULU140829C000380002.11 0.002.092.452113
38.50LULU140822C000385001.60Up 0.011.381.8016267
38.50LULU140829C000385001.63 0.001.682.0220200
39.00LULU140822C000390001.19Up 0.110.971.3338968
39.00LULU140829C000390001.50Up 0.231.321.4123216
39.50LULU140822C000395000.60Down 0.110.640.7123526
39.50LULU140829C000395001.04Up 0.011.001.063204
40.00LULU140822C000400000.39Down 0.110.380.41376944
40.00LULU140829C000400000.85Up 0.030.730.7844555
40.50LULU140822C000405000.28Up 0.020.200.2454678
40.50LULU140829C000405000.59Up 0.010.530.57801,262
41.00LULU140822C000410000.16Down 0.030.110.14161901
41.00LULU140829C000410000.38Down 0.040.370.4184395
41.50LULU140822C000415000.08Down 0.040.060.0935641
41.50LULU140829C000415000.28Down 0.010.250.293315
42.00LULU140822C000420000.04Down 0.020.040.0731547
42.00LULU140829C000420000.17Down 0.020.180.2125763
42.50LULU140822C000425000.05 0.000.010.095163
42.50LULU140829C000425000.10 0.000.110.1720128
43.00LULU140822C000430000.05 0.00N/A0.0920135
43.00LULU140829C000430000.14 0.000.050.1415312
43.50LULU140822C000435000.29 0.00N/A0.1122
43.50LULU140829C000435000.10 0.000.020.1120208
44.00LULU140822C000440000.19 0.00N/A0.10313
44.00LULU140829C000440000.18 0.000.020.0940233
44.50LULU140829C000445000.32 0.000.010.09139161
45.00LULU140822C000450000.01 0.00N/A0.105291
45.00LULU140829C000450000.06 0.00N/A0.0824279
45.50LULU140829C000455000.20 0.00N/A0.0724205
46.00LULU140822C000460000.77 0.00N/A0.1011
46.00LULU140829C000460000.49 0.00N/A0.063118
46.50LULU140829C000465000.20 0.00N/A0.065144
47.00LULU140829C000470000.12 0.00N/A0.064473
47.50LULU140822C000475000.11 0.00N/A0.0932130
47.50LULU140829C000475000.38 0.00N/A0.0510235
48.00LULU140829C000480000.12 0.00N/A0.05111
48.50LULU140829C000485000.11 0.00N/A0.051010
49.00LULU140822C000490000.08 0.00N/A0.094030
50.00LULU140822C000500000.09 0.00N/A0.1016174
Put OptionsExpire at close Friday, August 22, 2014
StrikeSymbolLastChgBidAskVolOpen Int
32.00LULU140822P000320000.03 0.00N/A0.102032
33.00LULU140829P000330000.04 0.00N/A0.05317
34.00LULU140822P000340000.03 0.00N/A0.10612
34.00LULU140829P000340000.04 0.00N/A0.05528
34.50LULU140822P000345000.40 0.00N/A0.10010
34.50LULU140829P000345000.45 0.00N/A0.051016
35.00LULU140822P000350000.01Down 0.10N/A0.101344
35.00LULU140829P000350000.16 0.00N/A0.06524
35.50LULU140822P000355000.03 0.00N/A0.10514
35.50LULU140829P000355000.13 0.00N/A0.064102
36.00LULU140822P000360000.05 0.00N/A0.072787
36.00LULU140829P000360000.05 0.000.010.071177
36.50LULU140822P000365000.04 0.00N/A0.07586
36.50LULU140829P000365000.06Down 0.270.030.082083
37.00LULU140822P000370000.01Down 0.01N/A0.0365235
37.00LULU140829P000370000.06Down 0.150.040.10598
37.50LULU140822P000375000.01Down 0.03N/A0.0310385
37.50LULU140829P000375000.12Down 0.170.090.1411194
38.00LULU140822P000380000.07Up 0.01N/A0.0287452
38.00LULU140829P000380000.25 0.000.130.17689
38.50LULU140822P000385000.04Down 0.080.030.0488287
38.50LULU140829P000385000.22Down 0.500.230.265190
39.00LULU140822P000390000.08Down 0.140.060.0978327
39.00LULU140829P000390000.33Down 0.330.340.3927163
39.50LULU140822P000395000.16Down 0.160.170.22146415
39.50LULU140829P000395000.64 0.000.520.5615176
40.00LULU140822P000400000.36Down 0.120.380.43141336
40.00LULU140829P000400000.71Down 0.180.730.796389
40.50LULU140822P000405000.99 0.000.700.76240
40.50LULU140829P000405000.99Down 0.211.011.09954
41.00LULU140822P000410001.07Down 1.751.101.196095
41.00LULU140829P000410002.57 0.001.361.43122
41.50LULU140822P000415003.39 0.001.331.662119
41.50LULU140829P000415001.70Down 0.101.681.82235
42.00LULU140822P000420003.50 0.001.772.3938
42.00LULU140829P000420002.55 0.001.952.2657
42.50LULU140822P000425004.12 0.002.272.91116
42.50LULU140829P000425003.55 0.002.362.691010
43.00LULU140822P000430003.10 0.002.743.45120120
43.50LULU140822P000435005.10 0.003.203.904739
43.50LULU140829P000435005.00 0.003.253.651010
44.00LULU140829P000440005.65 0.003.754.1522
44.50LULU140829P000445004.92 0.004.254.60880
45.00LULU140822P000450004.30 0.004.705.102323
46.00LULU140822P000460004.49 0.005.706.1022
46.50LULU140829P000465006.42Down 2.186.206.60515
47.50LULU140822P000475007.31 0.007.207.6011
50.00LULU140822P000500009.79 0.009.4510.2011
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.