Lululemon Athletica Inc $41.49

down -0.18


27/8/2014 04:00 PM  |  NASDAQ : LULU  
Industries : Consumer Non-durables / Textile - Apparel Clothing
Last Trade: 41.49
Trade Time: Aug 27 04:00 PM Eastern Daylight Time
Change: -0.18 (-0.43 %)
Prev Close: 41.67
Open: 41.67
Bid: 41.48
Ask: 41.49
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get LULU Trend Analysis - it has underperformed the S&P 500 by 63%
Options:

Call Options: LULU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 LULU1429H20 19.70 0.00 20.70 112.0 21.80 39.0 0.0 0
22.50 LULU1429H22.5 17.15 0.00 17.40 16.0 19.20 16.0 0.0 0
25.00 LULU1429H25 14.85 0.00 14.45 10.0 18.50 11.0 0.0 0
27.50 LULU1429H27.5 12.20 0.00 13.25 112.0 14.30 56.0 0.0 0
30.00 LULU1429H30 10.10 0.00 9.95 112.0 11.80 56.0 0.0 0
32.50 LULU1429H32.5 7.80 0.00 8.60 79.0 9.20 22.0 0.0 0
33.00 LULU1429H33 4.55 -2.65 8.10 96.0 9.10 112.0 36.0 36
33.50 LULU1429H33.5 4.31 -3.54 7.70 48.0 8.20 21.0 7.0 99
34.00 LULU1429H34 3.75 -3.15 7.20 16.0 8.20 112.0 49.0 49
34.50 LULU1429H34.5 6.40 0.00 6.70 30.0 7.20 28.0 0.0 0
35.00 LULU1429H35 5.90 0.00 6.20 32.0 6.70 28.0 0.0 0
35.50 LULU1429H35.5 5.35 0.00 5.70 90.0 6.20 37.0 0.0 0
36.00 LULU1429H36 2.85 -2.00 5.20 64.0 6.15 36.0 3.0 13
36.50 LULU1429H36.5 2.56 -1.84 4.70 85.0 5.20 36.0 1.0 11
37.00 LULU1429H37 3.00 -0.90 4.25 296.0 4.70 151.0 1.0 102
37.50 LULU1429H37.5 2.18 -1.22 3.70 102.0 4.20 49.0 1.0 66
38.00 LULU1429H38 2.26 -0.67 3.25 118.0 3.70 49.0 1.0 83
38.50 LULU1429H38.5 1.53 -0.91 2.75 312.0 3.20 200.0 7.0 127
39.00 LULU1429H39 2.61 0.13 2.27 547.0 2.69 104.0 11.0 239
39.50 LULU1429H39.5 2.14 0.14 1.76 522.0 2.30 511.0 1.0 212
40.00 LULU1429H40 1.46 -0.42 1.49 10.0 1.59 80.0 495.0 1,091
40.50 LULU1429H40.5 1.17 -0.21 1.03 20.0 1.18 123.0 106.0 1,380
41.00 LULU1429H41 0.76 -0.15 0.66 26.0 0.73 57.0 68.0 945
41.50 LULU1429H41.5 0.34 -0.27 0.34 31.0 0.39 31.0 49.0 841
42.00 LULU1429H42 0.18 -0.19 0.15 31.0 0.20 64.0 31.0 1,106
42.50 LULU1429H42.5 0.11 -0.08 0.06 31.0 0.09 31.0 62.0 337
43.00 LULU1429H43 0.04 -0.06 0.02 64.0 0.07 232.0 25.0 502
43.50 LULU1429H43.5 0.10 0.00 0.01 10.0 0.10 140.0 24.0 208
44.00 LULU1429H44 0.18 0.17 0.01 10.0 0.14 141.0 40.0 233
44.50 LULU1429H44.5 0.32 0.21 0.01 2.0 0.11 137.0 139.0 161
45.00 LULU1429H45 0.06 -0.03 0.01 21.0 0.11 287.0 24.0 279
45.50 LULU1429H45.5 0.19 0.17 0.01 1.0 0.02 5.0 24.0 205
46.00 LULU1429H46 0.49 0.42 0.01 134.0 0.10 103.0 3.0 118
46.50 LULU1429H46.5 0.01 0.00 0.01 2.0 0.11 334.0 7.0 144
47.00 LULU1429H47 0.12 0.07 0.01 2.0 0.11 67.0 44.0 73
47.50 LULU1429H47.5 0.38 0.34 0.01 95.0 0.10 104.0 10.0 235
48.00 LULU1429H48 0.12 0.08 0.01 85.0 0.11 67.0 1.0 11
48.50 LULU1429H48.5 0.11 0.07 0.01 2.0 0.10 67.0 10.0 10
49.00 LULU1429H49 0.04 0.00 0.01 132.0 0.10 67.0 0.0 0
50.00 LULU1429H50 0.04 0.00 0.01 52.0 0.12 75.0 0.0 0
52.50 LULU1429H52.5 0.04 0.00 0.00 0.0 0.12 49.0 0.0 0
55.00 LULU1429H55 0.04 0.00 0.00 0.0 0.12 50.0 0.0 0
57.50 LULU1429H57.5 0.04 0.00 0.00 0.0 0.12 50.0 0.0 0
60.00 LULU1429H60 0.04 0.00 0.00 0.0 0.12 43.0 0.0 0

Put Options: LULU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 LULU1429T20 0.11 0.00 0.00 0.0 0.12 27.0 0.0 0
22.50 LULU1429T22.5 0.04 0.00 0.00 0.0 0.12 27.0 0.0 0
25.00 LULU1429T25 0.04 0.00 0.00 0.0 0.12 40.0 0.0 0
27.50 LULU1429T27.5 0.04 0.00 0.00 0.0 0.12 44.0 0.0 0
30.00 LULU1429T30 0.04 0.00 0.00 0.0 0.12 37.0 0.0 0
32.50 LULU1429T32.5 0.04 0.00 0.00 0.0 0.12 44.0 0.0 0
33.00 LULU1429T33 0.04 0.00 0.01 45.0 0.12 44.0 3.0 17
33.50 LULU1429T33.5 0.04 0.00 0.01 84.0 0.12 45.0 0.0 0
34.00 LULU1429T34 0.04 0.00 0.01 214.0 0.12 45.0 1.0 28
34.50 LULU1429T34.5 0.45 0.41 0.02 151.0 0.12 45.0 10.0 16
35.00 LULU1429T35 0.01 0.00 0.01 79.0 0.02 1.0 5.0 24
35.50 LULU1429T35.5 0.13 0.11 0.02 105.0 0.12 71.0 4.0 102
36.00 LULU1429T36 0.05 0.01 0.01 140.0 0.12 45.0 11.0 77
36.50 LULU1429T36.5 0.02 -0.02 0.03 66.0 0.12 45.0 20.0 83
37.00 LULU1429T37 0.03 0.00 0.01 23.0 0.12 45.0 25.0 97
37.50 LULU1429T37.5 0.03 -0.01 0.01 158.0 0.12 75.0 25.0 195
38.00 LULU1429T38 0.03 -0.01 0.01 21.0 0.07 45.0 19.0 92
38.50 LULU1429T38.5 0.01 0.00 0.01 2.0 0.04 48.0 41.0 353
39.00 LULU1429T39 0.01 -0.04 0.01 2.0 0.03 48.0 2.0 368
39.50 LULU1429T39.5 0.12 0.00 0.01 37.0 0.05 193.0 1.0 277
40.00 LULU1429T40 0.03 -0.02 0.01 68.0 0.06 494.0 20.0 562
40.50 LULU1429T40.5 0.08 -0.03 0.07 10.0 0.10 52.0 94.0 380
41.00 LULU1429T41 0.18 -0.05 0.15 31.0 0.22 428.0 39.0 171
41.50 LULU1429T41.5 0.40 0.09 0.34 2.0 0.38 2.0 10.0 116
42.00 LULU1429T42 0.69 -0.03 0.64 83.0 0.73 31.0 23.0 259
42.50 LULU1429T42.5 2.38 1.38 0.92 308.0 1.31 347.0 1.0 16
43.00 LULU1429T43 1.09 0.00 1.16 532.0 1.78 86.0 0.0 0
43.50 LULU1429T43.5 5.00 3.58 1.60 649.0 2.26 160.0 10.0 10
44.00 LULU1429T44 1.82 0.00 2.07 247.0 2.76 138.0 2.0 2
44.50 LULU1429T44.5 4.92 2.64 2.55 197.0 3.25 132.0 8.0 80
45.00 LULU1429T45 4.50 1.74 3.05 255.0 3.75 126.0 10.0 10
45.50 LULU1429T45.5 3.25 0.00 3.55 282.0 4.25 54.0 0.0 0
46.00 LULU1429T46 3.75 0.00 4.05 250.0 4.75 45.0 0.0 0
46.50 LULU1429T46.5 6.55 2.30 4.50 73.0 5.30 91.0 10.0 10
47.00 LULU1429T47 4.65 0.00 5.05 49.0 5.75 43.0 0.0 0
47.50 LULU1429T47.5 5.25 0.00 5.50 130.0 6.30 16.0 0.0 0
48.00 LULU1429T48 5.45 0.00 6.00 69.0 6.75 36.0 0.0 0
48.50 LULU1429T48.5 6.20 0.00 6.50 69.0 7.30 36.0 0.0 0
49.00 LULU1429T49 6.35 0.00 7.00 69.0 7.80 36.0 0.0 0
50.00 LULU1429T50 7.60 0.00 7.90 63.0 8.75 25.0 0.0 0
52.50 LULU1429T52.5 9.30 0.00 9.25 6.0 12.65 1.0 0.0 0
55.00 LULU1429T55 11.55 0.00 11.65 47.0 15.05 31.0 0.0 0
57.50 LULU1429T57.5 13.75 0.00 14.15 47.0 17.55 31.0 0.0 0
60.00 LULU1429T60 15.95 0.00 16.75 1.0 20.40 1.0 0.0 0
Trading Center