Lululemon Athletica Inc $40.45

up +0.65


22/8/2014 04:11 PM  |  NASDAQ : LULU  
Industries : Consumer Non-durables / Textile - Apparel Clothing
Last Trade: 40.45
Trade Time: Aug 22 04:11 PM Eastern Daylight Time
Change: 0.65 (1.63 %)
Prev Close: 39.80
Open: 39.92
Bid: 40.42
Ask: 40.45
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 0.00 0.00 18.30 36.0 22.15 112.0 0.0 0
22.50 LULU1429H22.5 0.00 0.00 15.75 31.0 19.80 41.0 0.0 0
25.00 LULU1429H25 0.00 0.00 13.70 42.0 15.85 31.0 0.0 0
27.50 LULU1429H27.5 0.00 0.00 10.80 38.0 13.35 44.0 0.0 0
30.00 LULU1429H30 0.00 0.00 8.55 52.0 11.05 31.0 0.0 0
32.50 LULU1429H32.5 7.05 0.00 7.30 30.0 8.25 40.0 0.0 0
33.00 LULU1429H33 4.55 -2.05 6.80 57.0 7.75 40.0 36.0 36
33.50 LULU1429H33.5 4.31 -1.74 6.30 32.0 7.25 28.0 7.0 99
34.00 LULU1429H34 3.75 -1.90 5.80 247.0 6.75 63.0 49.0 49
34.50 LULU1429H34.5 5.15 0.00 5.30 643.0 6.25 196.0 0.0 0
35.00 LULU1429H35 4.65 0.00 4.80 701.0 5.75 194.0 0.0 0
35.50 LULU1429H35.5 4.15 0.00 4.30 594.0 5.25 139.0 0.0 0
36.00 LULU1429H36 2.85 -0.80 3.80 566.0 4.75 137.0 3.0 13
36.50 LULU1429H36.5 2.56 -0.64 3.35 475.0 4.25 135.0 1.0 11
37.00 LULU1429H37 3.00 0.00 2.86 679.0 3.75 130.0 1.0 104
37.50 LULU1429H37.5 2.18 -0.07 2.38 551.0 3.25 91.0 1.0 66
38.00 LULU1429H38 1.82 0.00 1.92 542.0 2.76 210.0 3.0 112
38.50 LULU1429H38.5 1.53 -0.04 1.70 770.0 2.28 552.0 7.0 200
39.00 LULU1429H39 1.27 0.00 1.53 10.0 1.81 244.0 10.0 235
39.50 LULU1429H39.5 1.23 0.36 1.15 14.0 1.28 19.0 86.0 207
40.00 LULU1429H40 0.86 0.21 0.85 28.0 0.91 32.0 219.0 587
40.50 LULU1429H40.5 0.60 0.10 0.57 24.0 0.64 251.0 83.0 1,321
41.00 LULU1429H41 0.39 0.10 0.38 68.0 0.42 8.0 274.0 468
41.50 LULU1429H41.5 0.28 0.11 0.19 22.0 0.26 23.0 810.0 316
42.00 LULU1429H42 0.17 -0.03 0.15 12.0 0.18 177.0 131.0 759
42.50 LULU1429H42.5 0.10 0.00 0.02 786.0 0.13 813.0 8.0 120
43.00 LULU1429H43 0.07 0.05 0.05 21.0 0.09 19.0 20.0 312
43.50 LULU1429H43.5 0.10 0.09 0.01 1.0 0.08 77.0 20.0 208
44.00 LULU1429H44 0.18 0.17 0.01 2.0 0.07 125.0 40.0 233
44.50 LULU1429H44.5 0.32 0.25 0.01 584.0 0.06 93.0 139.0 161
45.00 LULU1429H45 0.06 0.00 0.01 21.0 0.06 184.0 24.0 279
45.50 LULU1429H45.5 0.19 0.13 0.01 1.0 0.05 33.0 24.0 205
46.00 LULU1429H46 0.49 0.43 0.01 134.0 0.05 40.0 3.0 118
46.50 LULU1429H46.5 0.20 0.15 0.01 2.0 0.05 45.0 5.0 144
47.00 LULU1429H47 0.12 0.07 0.01 2.0 0.05 48.0 44.0 73
47.50 LULU1429H47.5 0.38 0.33 0.01 95.0 0.05 31.0 10.0 235
48.00 LULU1429H48 0.12 0.07 0.01 85.0 0.04 27.0 1.0 11
48.50 LULU1429H48.5 0.11 0.07 0.01 2.0 0.04 25.0 10.0 10
49.00 LULU1429H49 0.04 0.00 0.01 132.0 0.04 22.0 0.0 0
50.00 LULU1429H50 0.04 0.00 0.01 52.0 0.04 62.0 0.0 0
52.50 LULU1429H52.5 0.00 0.00 0.00 0.0 0.04 30.0 0.0 0
55.00 LULU1429H55 0.00 0.00 0.00 0.0 0.04 25.0 0.0 0
57.50 LULU1429H57.5 0.04 0.00 0.00 0.0 0.04 30.0 0.0 0
60.00 LULU1429H60 0.00 0.00 0.00 0.0 0.04 30.0 0.0 0

Put Options: LULU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 LULU1429T20 0.00 0.00 0.00 0.0 0.04 26.0 0.0 0
22.50 LULU1429T22.5 0.00 0.00 0.00 0.0 0.04 21.0 0.0 0
25.00 LULU1429T25 0.00 0.00 0.00 0.0 0.04 30.0 0.0 0
27.50 LULU1429T27.5 0.00 0.00 0.00 0.0 0.04 25.0 0.0 0
30.00 LULU1429T30 0.00 0.00 0.00 0.0 0.03 21.0 0.0 0
32.50 LULU1429T32.5 0.00 0.00 0.00 0.0 0.04 31.0 0.0 0
33.00 LULU1429T33 0.04 0.00 0.01 45.0 0.04 31.0 3.0 17
33.50 LULU1429T33.5 0.04 0.00 0.01 84.0 0.04 21.0 0.0 0
34.00 LULU1429T34 0.04 -0.01 0.01 214.0 0.04 21.0 5.0 28
34.50 LULU1429T34.5 0.45 0.40 0.02 151.0 0.14 31.0 10.0 16
35.00 LULU1429T35 0.16 0.11 0.01 79.0 0.05 62.0 5.0 24
35.50 LULU1429T35.5 0.13 0.07 0.02 105.0 0.05 52.0 4.0 102
36.00 LULU1429T36 0.05 -0.01 0.01 176.0 0.05 38.0 11.0 77
36.50 LULU1429T36.5 0.02 -0.05 0.03 86.0 0.05 61.0 20.0 94
37.00 LULU1429T37 0.07 0.00 0.01 23.0 0.07 220.0 25.0 88
37.50 LULU1429T37.5 0.03 -0.04 0.01 158.0 0.07 31.0 25.0 201
38.00 LULU1429T38 0.09 0.00 0.04 52.0 0.12 483.0 5.0 89
38.50 LULU1429T38.5 0.09 -0.11 0.05 729.0 0.10 38.0 20.0 261
39.00 LULU1429T39 0.12 -0.24 0.12 76.0 0.16 97.0 230.0 185
39.50 LULU1429T39.5 0.21 -0.23 0.23 46.0 0.27 62.0 114.0 176
40.00 LULU1429T40 0.43 -0.23 0.40 10.0 0.45 20.0 149.0 259
40.50 LULU1429T40.5 0.99 0.00 0.63 11.0 0.68 37.0 40.0 63
41.00 LULU1429T41 2.57 1.18 0.93 10.0 0.98 21.0 1.0 22
41.50 LULU1429T41.5 1.28 -0.51 1.22 123.0 1.32 11.0 2.0 33
42.00 LULU1429T42 2.55 0.59 1.52 320.0 1.86 374.0 5.0 7
42.50 LULU1429T42.5 2.38 0.05 1.93 294.0 2.40 406.0 5.0 10
43.00 LULU1429T43 2.82 0.00 2.38 81.0 2.87 151.0 0.0 0
43.50 LULU1429T43.5 5.00 1.80 2.69 10.0 3.70 453.0 10.0 10
44.00 LULU1429T44 3.70 0.00 3.15 9.0 4.20 325.0 2.0 2
44.50 LULU1429T44.5 4.92 0.67 3.65 9.0 4.70 314.0 8.0 80
45.00 LULU1429T45 4.65 0.00 4.15 30.0 5.20 322.0 0.0 0
45.50 LULU1429T45.5 5.20 0.00 4.65 38.0 5.70 333.0 0.0 0
46.00 LULU1429T46 5.70 0.00 5.15 23.0 6.20 310.0 0.0 0
46.50 LULU1429T46.5 6.55 0.00 5.75 55.0 6.70 64.0 10.0 10
47.00 LULU1429T47 6.60 0.00 6.30 105.0 7.20 82.0 0.0 0
47.50 LULU1429T47.5 7.10 0.00 6.75 31.0 8.20 127.0 0.0 0
48.00 LULU1429T48 7.60 0.00 7.25 51.0 7.90 31.0 0.0 0
48.50 LULU1429T48.5 7.80 0.00 7.75 33.0 9.20 112.0 0.0 0
49.00 LULU1429T49 8.55 0.00 8.20 19.0 9.70 112.0 0.0 0
50.00 LULU1429T50 8.35 0.00 9.15 31.0 11.70 112.0 0.0 0
52.50 LULU1429T52.5 0.00 0.00 10.60 16.0 13.45 16.0 0.0 0
55.00 LULU1429T55 0.00 0.00 12.95 127.0 15.95 127.0 0.0 0
57.50 LULU1429T57.5 0.00 0.00 14.90 10.0 19.30 10.0 0.0 0
60.00 LULU1429T60 0.00 0.00 17.90 10.0 21.20 10.0 0.0 0
Trading Center