$48.34 -0.33 (-0.68%) Lululemon Athletica Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 48.34
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.33 (-0.68%)
Prev Close: 48.67
Open: 49.08
Bid: 48.31
Ask: 48.34
Options:

Call Options: LULU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 LULU1428K25 21.60 0.00 21.40 60.0 23.60 470.0 0.0 0
27.50 LULU1428K27.5 18.85 0.00 18.80 76.0 21.10 470.0 0.0 0
30.00 LULU1428K30 16.35 0.00 16.30 76.0 18.60 470.0 0.0 0
32.50 LULU1428K32.5 13.95 0.00 13.80 1.0 16.25 112.0 0.0 0
33.00 LULU1428K33 14.00 0.00 13.50 20.0 16.05 10.0 0.0 0
33.50 LULU1428K33.5 13.40 0.00 12.90 1.0 15.30 112.0 0.0 0
34.00 LULU1428K34 5.95 -6.95 12.50 1.0 14.55 309.0 10.0 10
34.50 LULU1428K34.5 12.25 0.00 11.80 1.0 14.25 112.0 0.0 0
35.00 LULU1428K35 5.45 -6.15 11.60 60.0 13.60 470.0 6.0 6
35.50 LULU1428K35.5 11.40 0.00 10.80 76.0 13.10 470.0 0.0 0
36.00 LULU1428K36 10.90 0.00 10.60 60.0 12.60 470.0 0.0 0
36.50 LULU1428K36.5 4.05 -6.20 9.80 76.0 12.10 470.0 16.0 16
37.00 LULU1428K37 3.50 -6.00 9.65 183.0 11.80 112.0 20.0 20
37.50 LULU1428K37.5 3.50 -6.10 8.90 60.0 11.30 112.0 16.0 16
38.00 LULU1428K38 3.15 -5.50 8.65 183.0 10.65 112.0 2.0 22
38.50 LULU1428K38.5 8.15 0.00 8.75 60.0 10.15 181.0 0.0 0
39.00 LULU1428K39 2.89 -4.96 7.55 183.0 9.55 16.0 15.0 15
39.50 LULU1428K39.5 2.48 -4.87 7.05 405.0 9.05 219.0 5.0 32
40.00 LULU1428K40 6.10 -0.40 7.65 457.0 8.80 388.0 16.0 36
40.50 LULU1428K40.5 1.94 -4.06 7.25 133.0 8.05 132.0 12.0 44
41.00 LULU1428K41 2.49 -3.41 6.70 433.0 7.50 113.0 16.0 39
41.50 LULU1428K41.5 3.60 -1.80 6.30 402.0 7.05 112.0 31.0 70
42.00 LULU1428K42 6.10 1.10 5.80 267.0 6.75 109.0 5.0 72
42.50 LULU1428K42.5 6.44 0.00 5.20 758.0 6.05 391.0 1.0 952
43.00 LULU1428K43 5.55 0.95 4.80 449.0 5.60 84.0 2.0 66
43.50 LULU1428K43.5 4.60 0.45 4.30 865.0 5.00 216.0 10.0 110
44.00 LULU1428K44 4.50 -0.39 3.80 809.0 4.80 598.0 6.0 330
44.50 LULU1428K44.5 4.50 0.00 3.35 798.0 4.25 539.0 2.0 732
45.00 LULU1428K45 3.58 0.01 2.88 650.0 3.60 442.0 3.0 1,096
45.50 LULU1428K45.5 3.25 0.00 2.38 685.0 2.99 150.0 12.0 605
46.00 LULU1428K46 2.48 0.00 1.86 745.0 2.50 220.0 3.0 1,435
46.50 LULU1428K46.5 2.08 0.00 1.39 689.0 2.00 277.0 5.0 240
47.00 LULU1428K47 1.11 -0.79 0.97 735.0 1.50 252.0 21.0 226
47.50 LULU1428K47.5 1.28 0.00 0.60 640.0 1.04 460.0 1.0 556
48.00 LULU1428K48 0.50 -0.46 0.40 574.0 0.55 46.0 60.0 235
48.50 LULU1428K48.5 0.15 -0.85 0.12 906.0 0.30 277.0 28.0 262
49.00 LULU1428K49 0.09 -0.29 0.06 77.0 0.09 160.0 325.0 590
49.50 LULU1428K49.5 0.04 -0.21 0.04 38.0 0.14 1192.0 28.0 364
50.00 LULU1428K50 0.16 0.00 0.01 66.0 0.15 453.0 8.0 139
50.50 LULU1428K50.5 0.16 0.00 0.01 1.0 0.19 359.0 19.0 19
51.00 LULU1428K51 0.17 0.00 0.01 2.0 0.18 185.0 4.0 4
51.50 LULU1428K51.5 0.12 0.00 0.01 166.0 0.15 120.0 204.0 60
52.00 LULU1428K52 0.10 0.00 0.01 64.0 0.15 416.0 165.0 165
52.50 LULU1428K52.5 0.20 0.00 0.00 0.0 0.15 87.0 0.0 0
55.00 LULU1428K55 0.28 0.00 0.00 0.0 0.14 84.0 0.0 0
57.50 LULU1428K57.5 0.38 0.00 0.00 0.0 0.14 84.0 0.0 0
60.00 LULU1428K60 0.17 0.00 0.00 0.0 0.14 88.0 0.0 0
62.50 LULU1428K62.5 0.16 0.00 0.00 0.0 0.14 88.0 0.0 0
65.00 LULU1428K65 0.15 0.00 0.00 0.0 0.14 84.0 0.0 0

Put Options: LULU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 LULU1428W25 0.14 0.00 0.00 0.0 0.14 54.0 0.0 0
27.50 LULU1428W27.5 0.19 0.00 0.00 0.0 0.14 54.0 0.0 0
30.00 LULU1428W30 0.18 0.00 0.00 0.0 0.14 84.0 0.0 0
32.50 LULU1428W32.5 0.19 0.00 0.00 0.0 0.14 84.0 0.0 0
33.00 LULU1428W33 0.34 0.15 0.01 5.0 0.14 89.0 10.0 20
33.50 LULU1428W33.5 0.17 0.00 0.01 10.0 0.14 95.0 0.0 0
34.00 LULU1428W34 0.20 0.00 0.01 2.0 0.14 84.0 0.0 0
34.50 LULU1428W34.5 0.18 0.00 0.01 2.0 0.14 84.0 0.0 0
35.00 LULU1428W35 0.04 -0.09 0.01 2.0 0.14 90.0 2.0 24
35.50 LULU1428W35.5 0.19 0.00 0.01 2.0 0.14 84.0 0.0 0
36.00 LULU1428W36 0.29 0.11 0.01 2.0 0.14 90.0 5.0 3
36.50 LULU1428W36.5 0.22 0.00 0.01 10.0 0.14 84.0 0.0 0
37.00 LULU1428W37 0.08 -0.11 0.01 2.0 0.14 89.0 1.0 25
37.50 LULU1428W37.5 0.05 -0.16 0.01 2.0 0.14 90.0 1.0 39
38.00 LULU1428W38 0.30 0.25 0.01 10.0 0.07 40.0 2.0 27
38.50 LULU1428W38.5 0.58 0.15 0.01 10.0 0.14 90.0 15.0 1
39.00 LULU1428W39 0.04 -0.36 0.04 15.0 0.01 20.0 15.0 28
39.50 LULU1428W39.5 0.23 0.18 0.01 1.0 0.05 43.0 10.0 20
40.00 LULU1428W40 0.81 0.44 0.01 1.0 0.17 133.0 211.0 209
40.50 LULU1428W40.5 0.27 -0.16 0.01 10.0 0.15 95.0 1.0 5
41.00 LULU1428W41 0.01 0.00 0.01 1.0 0.15 130.0 1.0 132
41.50 LULU1428W41.5 0.12 -0.08 0.01 2.0 0.17 139.0 72.0 100
42.00 LULU1428W42 0.08 -0.12 0.01 39.0 0.15 147.0 1.0 185
42.50 LULU1428W42.5 0.02 0.00 0.02 38.0 0.14 91.0 1.0 33
43.00 LULU1428W43 0.30 0.28 0.01 40.0 0.14 104.0 10.0 71
43.50 LULU1428W43.5 0.06 0.00 0.02 43.0 0.15 132.0 10.0 177
44.00 LULU1428W44 0.07 0.05 0.01 409.0 0.10 84.0 60.0 112
44.50 LULU1428W44.5 0.01 -0.08 0.01 5.0 0.04 44.0 3.0 87
45.00 LULU1428W45 0.01 -0.01 0.01 12.0 0.05 247.0 7.0 139
45.50 LULU1428W45.5 0.02 0.00 0.01 75.0 0.06 358.0 25.0 241
46.00 LULU1428W46 0.03 0.00 0.01 10.0 0.05 275.0 6.0 327
46.50 LULU1428W46.5 0.13 0.06 0.05 1.0 0.13 472.0 2.0 203
47.00 LULU1428W47 0.11 -0.29 0.02 20.0 0.11 957.0 41.0 441
47.50 LULU1428W47.5 0.16 0.01 0.03 284.0 0.10 74.0 20.0 380
48.00 LULU1428W48 0.39 0.10 0.07 845.0 0.35 1219.0 34.0 343
48.50 LULU1428W48.5 0.72 0.27 0.26 909.0 0.61 1063.0 18.0 27
49.00 LULU1428W49 1.00 0.47 0.51 742.0 1.28 811.0 6.0 187
49.50 LULU1428W49.5 1.05 0.00 0.88 535.0 1.74 588.0 5.0 91
50.00 LULU1428W50 1.12 0.00 1.35 592.0 2.25 219.0 0.0 0
50.50 LULU1428W50.5 1.40 0.00 1.80 545.0 2.73 144.0 0.0 0
51.00 LULU1428W51 1.81 0.00 2.26 507.0 3.20 174.0 0.0 0
51.50 LULU1428W51.5 2.21 0.00 2.74 512.0 3.70 156.0 0.0 0
52.00 LULU1428W52 2.62 0.00 3.25 476.0 4.20 204.0 0.0 0
52.50 LULU1428W52.5 3.10 0.00 3.65 622.0 4.70 195.0 0.0 0
55.00 LULU1428W55 5.45 0.00 6.25 89.0 7.30 76.0 0.0 0
57.50 LULU1428W57.5 7.05 0.00 7.40 1.0 11.00 1.0 0.0 0
60.00 LULU1428W60 9.40 0.00 10.05 1.0 13.50 10.0 0.0 0
62.50 LULU1428W62.5 11.75 0.00 12.40 3.0 16.20 1.0 0.0 0
65.00 LULU1428W65 14.35 0.00 14.85 1.0 18.35 1.0 0.0 0