$46.91 +1.03 (2.25%) Lululemon Athletica Inc - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 46.91
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +1.03 (2.25%)
Prev Close: 45.88
Open: 46.60
Bid: 46.91
Ask: 46.93
Options:

Call Options: LULU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 LULU1428K25 0.00 0.00 20.30 40.0 23.05 63.0 0.0 0
27.50 LULU1428K27.5 17.10 0.00 17.10 1.0 21.50 30.0 0.0 0
30.00 LULU1428K30 0.00 0.00 14.50 31.0 19.00 112.0 0.0 0
32.50 LULU1428K32.5 0.00 0.00 12.75 10.0 16.10 10.0 0.0 0
33.00 LULU1428K33 10.80 0.00 12.20 112.0 14.45 112.0 0.0 0
33.50 LULU1428K33.5 10.65 0.00 11.60 112.0 13.95 112.0 0.0 0
34.00 LULU1428K34 5.95 -4.15 10.95 112.0 15.00 112.0 10.0 10
34.50 LULU1428K34.5 9.65 0.00 10.75 112.0 12.95 112.0 0.0 0
35.00 LULU1428K35 5.45 -3.65 10.25 112.0 12.45 112.0 6.0 6
35.50 LULU1428K35.5 8.55 0.00 9.45 112.0 11.95 112.0 0.0 0
36.00 LULU1428K36 7.75 0.00 9.10 112.0 13.30 1.0 0.0 0
36.50 LULU1428K36.5 4.05 -3.45 8.70 112.0 10.95 112.0 16.0 16
37.00 LULU1428K37 3.50 -4.55 8.35 183.0 10.45 112.0 20.0 34
37.50 LULU1428K37.5 3.50 -4.05 7.85 183.0 11.15 112.0 16.0 16
38.00 LULU1428K38 3.15 -4.00 7.90 204.0 9.35 123.0 2.0 24
38.50 LULU1428K38.5 6.65 0.00 7.35 126.0 9.70 126.0 0.0 0
39.00 LULU1428K39 2.89 -3.26 6.75 197.0 10.15 15.0 15.0 15
39.50 LULU1428K39.5 2.48 -3.17 6.20 479.0 7.95 155.0 5.0 32
40.00 LULU1428K40 6.10 0.60 5.80 442.0 7.40 125.0 16.0 36
40.50 LULU1428K40.5 1.94 -3.06 5.40 495.0 6.90 184.0 12.0 44
41.00 LULU1428K41 2.49 -2.01 4.90 533.0 6.40 209.0 16.0 39
41.50 LULU1428K41.5 3.60 -0.45 4.40 519.0 5.95 189.0 31.0 70
42.00 LULU1428K42 3.05 -0.55 3.95 437.0 5.45 176.0 13.0 83
42.50 LULU1428K42.5 4.36 0.00 4.30 185.0 4.75 604.0 1.0 1,354
43.00 LULU1428K43 4.04 1.33 3.80 370.0 4.20 156.0 2.0 66
43.50 LULU1428K43.5 2.20 -0.19 3.30 99.0 3.95 176.0 2.0 110
44.00 LULU1428K44 3.20 1.00 2.82 916.0 3.45 791.0 16.0 327
44.50 LULU1428K44.5 1.49 -0.19 2.14 919.0 3.10 740.0 30.0 732
45.00 LULU1428K45 1.67 0.33 2.03 230.0 2.43 584.0 17.0 1,099
45.50 LULU1428K45.5 1.38 -0.62 1.66 26.0 1.83 240.0 1.0 617
46.00 LULU1428K46 1.40 -0.10 1.30 41.0 1.42 134.0 42.0 1,426
46.50 LULU1428K46.5 1.04 0.45 1.03 32.0 1.10 3.0 50.0 215
47.00 LULU1428K47 0.82 0.02 0.70 11.0 0.80 3.0 215.0 81
47.50 LULU1428K47.5 0.54 0.05 0.53 51.0 0.60 81.0 38.0 489
48.00 LULU1428K48 0.42 0.13 0.36 141.0 0.45 11.0 101.0 40
48.50 LULU1428K48.5 0.29 0.15 0.24 21.0 0.32 160.0 23.0 15
49.00 LULU1428K49 0.27 0.00 0.13 753.0 0.27 825.0 15.0 15
49.50 LULU1428K49.5 0.15 0.09 0.11 111.0 0.19 649.0 71.0 5
50.00 LULU1428K50 0.12 0.05 0.10 10.0 0.13 23.0 31.0 7
50.50 LULU1428K50.5 0.13 0.00 0.03 518.0 0.14 362.0 0.0 0
51.00 LULU1428K51 0.12 0.00 0.02 239.0 0.11 603.0 0.0 0
51.50 LULU1428K51.5 0.00 0.00 0.01 10.0 0.13 528.0 0.0 0
52.00 LULU1428K52 0.00 0.00 0.00 0.0 0.11 458.0 0.0 0
52.50 LULU1428K52.5 0.00 0.00 0.00 0.0 0.10 440.0 0.0 0
55.00 LULU1428K55 0.05 0.00 0.00 0.0 0.06 104.0 0.0 0
57.50 LULU1428K57.5 0.00 0.00 0.00 0.0 0.04 75.0 0.0 0
60.00 LULU1428K60 0.04 0.00 0.00 0.0 0.04 75.0 0.0 0
62.50 LULU1428K62.5 0.00 0.00 0.00 0.0 0.04 75.0 0.0 0
65.00 LULU1428K65 0.00 0.00 0.00 0.0 0.04 76.0 0.0 0

Put Options: LULU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 LULU1428W25 0.00 0.00 0.00 0.0 0.04 89.0 0.0 0
27.50 LULU1428W27.5 0.00 0.00 0.00 0.0 0.04 86.0 0.0 0
30.00 LULU1428W30 0.00 0.00 0.00 0.0 0.04 86.0 0.0 0
32.50 LULU1428W32.5 0.04 0.00 0.00 0.0 0.04 85.0 0.0 0
33.00 LULU1428W33 0.34 0.30 0.01 5.0 0.04 99.0 10.0 20
33.50 LULU1428W33.5 0.04 0.00 0.01 10.0 0.04 84.0 0.0 0
34.00 LULU1428W34 0.04 0.00 0.01 2.0 0.04 27.0 0.0 0
34.50 LULU1428W34.5 0.04 0.00 0.01 2.0 0.04 27.0 0.0 0
35.00 LULU1428W35 0.04 0.00 0.01 2.0 0.04 27.0 2.0 24
35.50 LULU1428W35.5 0.04 0.00 0.01 2.0 0.04 76.0 0.0 0
36.00 LULU1428W36 0.29 0.25 0.01 2.0 0.04 95.0 5.0 3
36.50 LULU1428W36.5 0.04 0.00 0.01 10.0 0.04 76.0 0.0 0
37.00 LULU1428W37 0.08 0.04 0.01 2.0 0.04 94.0 1.0 25
37.50 LULU1428W37.5 0.05 0.01 0.01 2.0 0.04 55.0 1.0 39
38.00 LULU1428W38 0.30 0.25 0.01 10.0 0.04 75.0 2.0 27
38.50 LULU1428W38.5 0.58 0.53 0.01 10.0 0.04 45.0 15.0 1
39.00 LULU1428W39 0.12 0.11 0.01 1.0 0.05 101.0 20.0 40
39.50 LULU1428W39.5 0.23 0.22 0.01 1.0 0.05 86.0 10.0 20
40.00 LULU1428W40 0.81 0.80 0.01 1.0 0.13 21.0 211.0 209
40.50 LULU1428W40.5 0.27 0.26 0.01 10.0 0.06 27.0 1.0 5
41.00 LULU1428W41 0.05 0.00 0.01 27.0 0.07 27.0 10.0 131
41.50 LULU1428W41.5 0.12 0.11 0.01 38.0 0.08 295.0 72.0 100
42.00 LULU1428W42 0.08 0.00 0.01 51.0 0.09 361.0 1.0 185
42.50 LULU1428W42.5 0.20 0.15 0.02 36.0 0.06 266.0 11.0 35
43.00 LULU1428W43 0.30 0.21 0.02 118.0 0.07 199.0 10.0 71
43.50 LULU1428W43.5 0.07 -0.10 0.06 26.0 0.07 64.0 56.0 68
44.00 LULU1428W44 0.25 0.00 0.07 202.0 0.20 1050.0 4.0 128
44.50 LULU1428W44.5 0.21 -0.10 0.13 31.0 0.18 10.0 7.0 84
45.00 LULU1428W45 0.30 -0.03 0.19 96.0 0.28 595.0 18.0 95
45.50 LULU1428W45.5 0.33 -0.12 0.29 10.0 0.33 38.0 28.0 60
46.00 LULU1428W46 0.43 -0.53 0.41 15.0 0.47 5.0 135.0 233
46.50 LULU1428W46.5 0.64 -0.31 0.58 89.0 0.67 187.0 61.0 31
47.00 LULU1428W47 0.88 -0.59 0.80 115.0 0.92 143.0 5.0 60
47.50 LULU1428W47.5 1.17 -0.08 1.08 194.0 1.22 2.0 204.0 15
48.00 LULU1428W48 2.30 0.00 1.35 130.0 1.51 76.0 0.0 0
48.50 LULU1428W48.5 2.03 0.00 1.76 211.0 2.07 698.0 25.0 25
49.00 LULU1428W49 3.87 1.59 1.91 768.0 2.63 625.0 15.0 15
49.50 LULU1428W49.5 7.95 5.67 2.28 744.0 3.15 504.0 86.0 86
50.00 LULU1428W50 2.68 0.00 2.72 516.0 3.65 206.0 0.0 0
50.50 LULU1428W50.5 3.10 0.00 3.25 511.0 4.80 206.0 0.0 0
51.00 LULU1428W51 3.60 0.00 3.65 508.0 5.15 209.0 0.0 0
51.50 LULU1428W51.5 0.00 0.00 3.90 146.0 5.65 179.0 0.0 0
52.00 LULU1428W52 0.00 0.00 4.45 146.0 6.15 179.0 0.0 0
52.50 LULU1428W52.5 4.95 0.00 4.95 179.0 6.80 179.0 0.0 0
55.00 LULU1428W55 0.00 0.00 7.20 63.0 9.15 148.0 0.0 0
57.50 LULU1428W57.5 0.00 0.00 8.80 1.0 12.40 1.0 0.0 0
60.00 LULU1428W60 0.00 0.00 11.15 10.0 14.85 10.0 0.0 0
62.50 LULU1428W62.5 0.00 0.00 13.45 1.0 17.85 1.0 0.0 0
65.00 LULU1428W65 16.70 0.00 16.40 10.0 19.80 21.0 0.0 0