lululemon athletica, Inc. (NQ: LULU)
52.71 USD  +0.20 (+0.38%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
CALL Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
LULU140419C00047500 47.50 5.380 +0.55 5.200 5.550 5 2,604
LULU140419C00048000 48.00 4.430 +0.00 4.250 5.100 0 15
LULU140419C00048500 48.50 N/A +0.00 3.750 4.650 0 0
LULU140419C00049000 49.00 4.200 +0.00 3.600 4.100 0 10
LULU140419C00049500 49.50 2.700 +0.00 3.200 3.600 0 62
LULU140419C00050000 50.00 2.980 +0.08 2.850 3.150 44 6,926
LULU140419C00050500 50.50 2.130 +0.00 2.420 2.720 0 76
LULU140419C00051000 51.00 1.840 -0.29 2.010 2.280 10 27
LULU140419C00051500 51.50 1.740 +0.00 1.640 1.740 0 75
LULU140419C00052000 52.00 1.270 -0.09 1.290 1.380 6 131
LULU140419C00052500 52.50 1.050 -0.17 1.010 1.050 405 6,609
LULU140419C00053000 53.00 0.7700 -0.28 0.7700 0.8300 454 202
LULU140419C00053500 53.50 0.6200 -0.09 0.5700 0.6200 314 405
LULU140419C00054000 54.00 0.4500 -0.18 0.4100 0.4600 105 363
LULU140419C00054500 54.50 0.3200 -0.20 0.2900 0.3400 79 233
LULU140419C00055000 55.00 0.2400 -0.16 0.2100 0.2600 586 6,476
LULU140419C00055500 55.50 0.1700 -0.30 0.1500 0.2000 89 207
LULU140419C00056000 56.00 0.1200 -0.13 0.1200 0.1500 111 299
LULU140419C00056500 56.50 0.0800 -0.08 0.0900 0.1100 10 480
LULU140419C00057000 57.00 0.1000 -0.23 0.0600 0.0900 30 47
LULU140419C00057500 57.50 0.0500 -0.08 0.0500 0.0700 428 2,672
PUT Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
LULU140419P00047500 47.50 0.0600 -0.09 0.0600 0.1100 56 3,796
LULU140419P00048000 48.00 0.0800 -0.15 0.0700 0.1200 2 302
LULU140419P00048500 48.50 0.1200 -0.07 0.0900 0.1200 45 121
LULU140419P00049000 49.00 0.1300 -0.17 0.1200 0.1500 89 253
LULU140419P00049500 49.50 0.3500 +0.00 0.1500 0.1900 0 340
LULU140419P00050000 50.00 0.2300 -0.16 0.2000 0.2300 1,759 4,523
LULU140419P00050500 50.50 0.2700 -0.31 0.2500 0.2900 66 239
LULU140419P00051000 51.00 0.3500 -0.44 0.3400 0.3900 150 676
LULU140419P00051500 51.50 0.4700 -0.60 0.4500 0.4900 24 196
LULU140419P00052000 52.00 0.6700 -0.32 0.6100 0.6700 59 1,173
LULU140419P00052500 52.50 0.8300 -0.44 0.8200 0.8900 175 2,757
LULU140419P00053000 53.00 1.070 -0.91 1.050 1.110 13 55
LULU140419P00053500 53.50 1.500 -0.22 1.360 1.410 5 81
LULU140419P00054000 54.00 1.880 -0.76 1.670 1.780 90 128
LULU140419P00054500 54.50 3.350 +0.00 1.940 2.280 0 63
LULU140419P00055000 55.00 2.650 -0.73 2.470 3.050 73 749
LULU140419P00055500 55.50 3.700 +0.00 2.760 3.500 0 24
LULU140419P00056000 56.00 N/A +0.00 3.150 4.000 0 0
LULU140419P00056500 56.50 3.550 +0.00 3.650 4.450 0 110
LULU140419P00057000 57.00 N/A +0.00 3.650 5.000 0 0
LULU140419P00057500 57.50 5.050 -0.36 4.750 5.450 50 244
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here