Lululemon Athletica Inc $37.55

up +0.02


23/7/2014 03:05 PM  |  NASDAQ : LULU  
Industries : Consumer Non-durables / Textile - Apparel Clothing
Last Trade: 37.55
Trade Time: Jul 23 03:05 PM Eastern Daylight Time
Change: 0.02 (0.05 %)
Prev Close: 37.53
Open: 37.59
Bid: 37.54
Ask: 37.55
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 61%
Options:

Call Options: LULU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 LULU1425G20 16.20 0.00 16.05 104.0 18.75 72.0 0.0 0
22.50 LULU1425G22.5 13.70 0.00 13.25 71.0 16.25 72.0 0.0 0
25.00 LULU1425G25 11.00 0.00 11.55 76.0 13.30 51.0 0.0 0
27.50 LULU1425G27.5 8.45 0.00 8.90 99.0 11.05 71.0 0.0 0
30.00 LULU1425G30 6.70 0.00 7.15 46.0 8.15 63.0 0.0 0
31.00 LULU1425G31 6.20 0.00 6.20 71.0 7.10 224.0 0.0 0
31.50 LULU1425G31.5 5.40 0.00 5.45 35.0 6.55 229.0 0.0 0
32.00 LULU1425G32 5.20 0.00 5.20 112.0 5.95 42.0 0.0 0
32.50 LULU1425G32.5 8.75 4.40 4.70 181.0 5.40 79.0 1.0 1
33.00 LULU1425G33 4.15 0.00 4.20 516.0 4.85 42.0 0.0 0
33.50 LULU1425G33.5 3.90 0.00 3.75 445.0 4.35 190.0 0.0 0
34.00 LULU1425G34 3.45 0.00 3.25 623.0 3.85 525.0 0.0 0
34.50 LULU1425G34.5 2.75 0.00 2.73 689.0 3.35 501.0 0.0 0
35.00 LULU1425G35 7.33 4.99 2.40 122.0 2.89 698.0 10.0 29
35.50 LULU1425G35.5 1.97 0.00 1.81 681.0 2.39 744.0 0.0 0
36.00 LULU1425G36 2.75 1.20 1.37 455.0 1.79 864.0 5.0 38
36.50 LULU1425G36.5 1.30 0.16 0.98 348.0 1.23 250.0 12.0 37
37.00 LULU1425G37 0.68 -0.18 0.68 102.0 0.80 198.0 11.0 119
37.50 LULU1425G37.5 0.40 -0.11 0.40 34.0 0.48 280.0 8.0 487
38.00 LULU1425G38 0.26 -0.13 0.22 71.0 0.26 4.0 30.0 316
38.50 LULU1425G38.5 0.16 -0.06 0.11 93.0 0.15 167.0 34.0 356
39.00 LULU1425G39 0.10 0.00 0.06 42.0 0.11 429.0 56.0 533
39.50 LULU1425G39.5 0.18 0.13 0.05 25.0 0.15 788.0 41.0 166
40.00 LULU1425G40 0.03 -0.05 0.01 96.0 0.06 151.0 31.0 389
40.50 LULU1425G40.5 0.03 -0.02 0.01 74.0 0.09 488.0 1.0 299
41.00 LULU1425G41 0.05 0.00 0.05 5.0 0.09 387.0 20.0 481
41.50 LULU1425G41.5 0.05 0.00 0.05 1.0 0.13 440.0 2.0 156
42.00 LULU1425G42 0.05 0.01 0.02 95.0 0.04 54.0 1.0 219
42.50 LULU1425G42.5 0.02 0.00 0.04 54.0 0.10 414.0 7.0 157
43.00 LULU1425G43 0.10 0.00 0.01 549.0 0.09 442.0 1.0 386
43.50 LULU1425G43.5 0.02 -0.04 0.02 1.0 0.07 207.0 1.0 125
44.00 LULU1425G44 0.06 0.00 0.01 21.0 0.06 200.0 10.0 372
44.50 LULU1425G44.5 0.04 -0.06 0.02 1.0 0.04 84.0 1.0 271
45.00 LULU1425G45 0.05 -0.04 0.05 6.0 0.04 53.0 6.0 12,117
45.50 LULU1425G45.5 0.30 0.15 0.01 1.0 0.04 84.0 21.0 104
46.00 LULU1425G46 0.55 0.49 0.01 1.0 0.04 93.0 8.0 38
46.50 LULU1425G46.5 0.17 0.12 0.05 1.0 0.04 109.0 5.0 45
47.00 LULU1425G47 0.06 -0.09 0.03 1.0 0.04 112.0 10.0 69
47.50 LULU1425G47.5 0.22 0.20 0.02 1.0 0.01 5.0 20.0 50
48.00 LULU1425G48 0.05 -0.10 0.01 6.0 0.04 87.0 2.0 17
48.50 LULU1425G48.5 0.11 -0.04 0.02 1.0 0.04 73.0 10.0 45
49.00 LULU1425G49 0.07 -0.08 0.03 1.0 0.04 92.0 122.0 133
49.50 LULU1425G49.5 0.13 0.09 0.01 472.0 0.04 79.0 92.0 93
50.00 LULU1425G50 0.17 0.02 0.01 496.0 0.02 11.0 10.0 128
50.50 LULU1425G50.5 0.23 0.19 0.02 487.0 0.04 79.0 50.0 91
51.00 LULU1425G51 0.12 -0.03 0.01 357.0 0.04 79.0 20.0 20
51.50 LULU1425G51.5 0.12 0.08 0.01 328.0 0.04 125.0 62.0 172
52.00 LULU1425G52 0.05 -0.10 0.01 245.0 0.04 87.0 10.0 18
52.50 LULU1425G52.5 0.13 0.09 0.01 470.0 0.04 112.0 113.0 133
53.00 LULU1425G53 0.03 -0.12 0.01 425.0 0.04 33.0 4.0 4
55.00 LULU1425G55 0.15 0.00 0.00 0.0 0.04 78.0 0.0 0
57.50 LULU1425G57.5 0.15 0.00 0.00 0.0 0.04 78.0 0.0 0

Put Options: LULU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 LULU1425S20 0.15 0.00 0.00 0.0 0.04 325.0 0.0 0
22.50 LULU1425S22.5 0.04 0.00 0.00 0.0 0.04 325.0 0.0 0
25.00 LULU1425S25 0.04 0.00 0.00 0.0 0.04 325.0 0.0 0
27.50 LULU1425S27.5 0.02 -0.13 0.01 20.0 0.04 327.0 95.0 116
30.00 LULU1425S30 0.01 -0.14 0.02 20.0 0.02 1.0 2.0 19
31.00 LULU1425S31 0.03 -0.01 0.00 0.0 0.04 327.0 110.0 110
31.50 LULU1425S31.5 0.15 0.00 0.00 0.0 0.04 327.0 0.0 0
32.00 LULU1425S32 0.03 -0.01 0.00 0.0 0.04 351.0 60.0 60
32.50 LULU1425S32.5 0.04 0.00 0.01 23.0 0.04 92.0 3.0 217
33.00 LULU1425S33 0.04 0.00 0.00 0.0 0.04 84.0 0.0 0
33.50 LULU1425S33.5 0.05 0.00 0.00 0.0 0.04 327.0 0.0 0
34.00 LULU1425S34 0.05 0.00 0.00 0.0 0.05 327.0 0.0 0
34.50 LULU1425S34.5 0.07 0.00 0.00 0.0 0.05 102.0 0.0 0
35.00 LULU1425S35 0.09 0.08 0.01 10.0 0.06 504.0 18.0 108
35.50 LULU1425S35.5 0.13 0.11 0.02 10.0 0.08 353.0 1.0 1
36.00 LULU1425S36 0.11 0.00 0.08 130.0 0.10 433.0 255.0 597
36.50 LULU1425S36.5 0.14 -0.06 0.08 347.0 0.11 19.0 21.0 895
37.00 LULU1425S37 0.26 -0.04 0.19 256.0 0.23 4.0 81.0 862
37.50 LULU1425S37.5 0.46 0.00 0.37 657.0 0.45 51.0 91.0 811
38.00 LULU1425S38 0.75 0.00 0.67 230.0 0.78 91.0 17.0 394
38.50 LULU1425S38.5 1.19 0.09 1.03 124.0 1.19 352.0 10.0 202
39.00 LULU1425S39 1.53 0.03 1.34 1148.0 1.73 1080.0 2.0 260
39.50 LULU1425S39.5 2.05 0.00 1.79 1144.0 2.22 1066.0 15.0 121
40.00 LULU1425S40 2.55 0.09 2.39 430.0 2.73 1099.0 27.0 250
40.50 LULU1425S40.5 2.76 0.07 2.67 846.0 3.30 794.0 1.0 356
41.00 LULU1425S41 3.55 0.40 3.35 672.0 3.75 904.0 42.0 172
41.50 LULU1425S41.5 3.98 0.33 3.85 862.0 4.25 1077.0 24.0 81
42.00 LULU1425S42 4.54 0.74 4.30 580.0 4.75 531.0 6.0 50
42.50 LULU1425S42.5 4.91 0.00 4.85 380.0 5.30 243.0 1.0 63
43.00 LULU1425S43 5.63 1.33 5.25 232.0 5.80 183.0 2.0 80
43.50 LULU1425S43.5 6.15 0.50 5.75 212.0 6.30 105.0 2.0 46
44.00 LULU1425S44 6.60 1.20 6.20 247.0 6.80 52.0 10.0 15
44.50 LULU1425S44.5 6.75 0.15 6.70 559.0 7.30 360.0 8.0 112
45.00 LULU1425S45 6.89 0.59 7.15 228.0 8.10 13.0 2.0 43
45.50 LULU1425S45.5 4.80 -1.00 7.60 45.0 8.45 58.0 22.0 34
46.00 LULU1425S46 3.50 -2.80 8.15 47.0 8.95 58.0 1.0 2
46.50 LULU1425S46.5 8.42 1.62 8.65 125.0 9.75 13.0 15.0 15
47.00 LULU1425S47 10.50 3.15 9.15 46.0 10.00 60.0 5.0 6
47.50 LULU1425S47.5 5.92 -1.68 9.40 83.0 10.25 372.0 1.0 1
48.00 LULU1425S48 10.40 1.80 10.05 67.0 10.75 42.0 20.0 23
48.50 LULU1425S48.5 10.10 0.00 10.30 150.0 11.65 18.0 0.0 0
49.00 LULU1425S49 9.35 0.00 10.55 95.0 11.75 54.0 0.0 0
49.50 LULU1425S49.5 9.85 0.00 11.20 147.0 13.35 14.0 0.0 0
50.00 LULU1425S50 8.25 -2.05 12.05 183.0 13.20 13.0 1.0 1
50.50 LULU1425S50.5 10.80 0.00 12.55 54.0 13.40 270.0 0.0 0
51.00 LULU1425S51 11.35 0.00 13.00 55.0 14.60 90.0 0.0 0
51.50 LULU1425S51.5 11.85 0.00 13.20 117.0 15.10 148.0 0.0 0
52.00 LULU1425S52 7.70 -4.65 13.95 48.0 15.00 45.0 16.0 16
52.50 LULU1425S52.5 12.60 0.00 14.20 61.0 16.10 50.0 0.0 0
53.00 LULU1425S53 8.55 -4.80 14.75 178.0 15.90 10.0 23.0 23
55.00 LULU1425S55 15.60 0.00 16.95 93.0 19.10 11.0 0.0 0
57.50 LULU1425S57.5 17.85 0.00 19.45 44.0 20.95 27.0 0.0 0
Trading Center