Lululemon Athletica Inc $51.71

down -1.00


17/4/2014 08:10 PM  |  NASDAQ : LULU  
Industries : Consumer Non-durables / Textile - Apparel Clothing
Last Trade: 51.71
Trade Time: Apr 17 08:10 PM Eastern Daylight Time
Change: -1.00 (-1.90 %)
Prev Close: 52.71
Open: 52.68
Bid: 51.70
Ask: 51.71
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 48%
Options:

Call Options: LULU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 LULU1419D35 17.50 0.35 16.50 654.0 19.05 876.0 3.0 105
35.00 LULU1425D35 15.95 0.00 15.00 105.0 19.30 112.0 0.0 0
37.50 LULU1419D37.5 12.97 -0.43 12.85 104.0 16.60 378.0 1.0 1
40.00 LULU1419D40 10.41 -0.34 10.00 143.0 14.25 148.0 1.0 12
40.00 LULU1425D40 12.15 0.00 11.55 46.0 13.15 21.0 0.0 0
41.00 LULU1425D41 7.75 -3.45 10.60 106.0 11.90 62.0 79.0 79
42.00 LULU1425D42 8.15 -2.05 9.75 71.0 10.45 56.0 14.0 85
42.50 LULU1419D42.5 9.70 0.05 9.00 560.0 10.35 821.0 1.0 705
43.00 LULU1425D43 6.20 -3.00 8.60 95.0 9.85 32.0 8.0 105
44.00 LULU1425D44 7.65 -0.60 7.60 43.0 9.20 61.0 1.0 22
45.00 LULU1419D45 6.85 -1.39 6.65 66.0 7.05 359.0 14.0 265
45.00 LULU1425D45 7.34 0.04 6.65 53.0 8.15 71.0 1.0 8
45.50 LULU1425D45.5 6.25 -0.55 5.40 32.0 7.80 32.0 5.0 10
46.00 LULU1419D46 6.20 0.00 5.45 93.0 7.10 203.0 0.0 0
46.00 LULU1425D46 5.10 -1.20 5.65 53.0 7.15 116.0 2.0 4
46.50 LULU1425D46.5 4.80 -1.05 5.20 55.0 6.65 105.0 2.0 51
47.00 LULU1419D47 5.20 0.00 3.80 122.0 6.15 150.0 0.0 0
47.00 LULU1425D47 7.33 1.93 4.70 55.0 5.95 105.0 2.0 13
47.50 LULU1419D47.5 4.60 -0.78 4.25 164.0 4.60 140.0 7.0 2,601
47.50 LULU1425D47.5 4.95 0.10 4.20 31.0 5.60 213.0 13.0 26
48.00 LULU1419D48 4.62 0.37 3.60 185.0 4.85 406.0 10.0 15
48.00 LULU1425D48 4.79 0.34 3.75 44.0 4.90 382.0 10.0 8
48.50 LULU1419D48.5 3.75 0.00 2.65 243.0 4.70 255.0 0.0 0
48.50 LULU1425D48.5 3.60 -0.55 3.35 199.0 4.25 801.0 4.0 33
49.00 LULU1419D49 4.20 0.60 1.37 21.0 4.65 32.0 10.0 10
49.00 LULU1425D49 5.00 1.05 2.83 225.0 3.65 738.0 25.0 77
49.50 LULU1419D49.5 2.91 -0.29 1.28 11.0 4.50 11.0 9.0 62
49.50 LULU1425D49.5 3.20 -0.35 2.51 411.0 2.94 302.0 15.0 60
50.00 LULU1419D50 1.89 -1.09 1.56 208.0 2.00 103.0 224.0 6,900
50.00 LULU1425D50 2.23 -0.77 1.99 169.0 2.35 193.0 553.0 944
50.50 LULU1419D50.5 2.06 -0.35 0.66 21.0 2.08 223.0 19.0 76
50.50 LULU1425D50.5 3.85 1.05 1.67 62.0 2.15 449.0 2.0 97
51.00 LULU1419D51 1.65 -0.19 0.05 20.0 2.96 16.0 2.0 37
51.00 LULU1425D51 1.67 -0.78 1.39 133.0 1.65 208.0 103.0 60
51.50 LULU1419D51.5 0.75 -0.91 0.04 60.0 0.75 309.0 74.0 75
51.50 LULU1425D51.5 1.50 -0.65 1.11 46.0 1.31 275.0 20.0 74
52.00 LULU1419D52 0.04 -1.23 0.01 7.0 0.18 56.0 778.0 135
52.00 LULU1425D52 0.96 -1.02 0.88 127.0 0.97 74.0 74.0 357
52.50 LULU1419D52.5 0.01 -1.04 0.01 3.0 0.03 43.0 646.0 6,649
52.50 LULU1425D52.5 0.73 -0.93 0.61 60.0 0.75 141.0 1367.0 1,346
53.00 LULU1419D53 0.01 -0.76 0.01 4.0 0.03 164.0 324.0 589
53.00 LULU1425D53 0.51 -0.88 0.45 481.0 0.61 267.0 277.0 310
53.50 LULU1419D53.5 0.03 -0.59 0.01 23.0 0.03 410.0 196.0 595
53.50 LULU1425D53.5 0.47 -0.67 0.31 23.0 0.44 243.0 36.0 250
54.00 LULU1419D54 0.01 -0.44 0.01 13.0 0.02 436.0 317.0 442
54.00 LULU1425D54 0.36 -0.53 0.21 509.0 0.37 269.0 100.0 1,005
54.50 LULU1419D54.5 0.02 -0.30 0.01 72.0 0.02 410.0 140.0 271
54.50 LULU1425D54.5 0.34 -0.47 0.13 784.0 0.28 199.0 37.0 77
55.00 LULU1419D55 0.02 -0.22 0.01 2.0 0.02 467.0 1243.0 6,328
55.00 LULU1425D55 0.14 -0.56 0.12 263.0 0.20 179.0 1535.0 1,600
55.50 LULU1419D55.5 0.02 -0.15 0.02 1.0 0.02 405.0 30.0 277
55.50 LULU1425D55.5 0.18 -0.36 0.09 311.0 0.16 111.0 158.0 380
56.00 LULU1419D56 0.02 -0.10 0.02 74.0 0.02 408.0 101.0 382
56.00 LULU1425D56 0.09 -0.41 0.06 496.0 0.12 31.0 88.0 235
56.50 LULU1419D56.5 0.08 0.00 0.09 292.0 0.02 81.0 10.0 484
56.50 LULU1425D56.5 0.11 -0.29 0.05 10.0 0.12 139.0 28.0 133
57.00 LULU1419D57 0.10 0.00 0.06 324.0 0.05 121.0 30.0 76
57.00 LULU1425D57 0.34 0.00 0.04 45.0 0.12 184.0 7.0 153
57.50 LULU1419D57.5 0.01 -0.04 0.01 15.0 0.02 386.0 77.0 2,851
57.50 LULU1425D57.5 0.08 -0.17 0.05 30.0 0.08 92.0 7.0 221
58.00 LULU1419D58 0.06 0.00 0.01 1.0 0.07 299.0 7.0 80
58.00 LULU1425D58 0.12 -0.17 0.05 10.0 0.08 62.0 1.0 118
58.50 LULU1419D58.5 0.21 0.19 0.02 109.0 0.07 301.0 23.0 23
58.50 LULU1425D58.5 0.45 0.27 0.04 11.0 0.11 54.0 2.0 78
59.00 LULU1419D59 0.08 0.06 0.02 44.0 0.06 267.0 3.0 11
59.00 LULU1425D59 0.19 0.00 0.05 22.0 0.17 341.0 10.0 223
59.50 LULU1419D59.5 0.15 0.13 0.02 11.0 0.07 709.0 150.0 154
59.50 LULU1425D59.5 0.05 -0.06 0.01 46.0 0.13 390.0 28.0 161
60.00 LULU1419D60 0.04 0.00 0.01 4.0 0.01 385.0 58.0 2,862
60.00 LULU1425D60 0.05 -0.02 0.05 1.0 0.14 456.0 1.0 39
60.50 LULU1419D60.5 0.04 0.00 0.02 793.0 0.09 315.0 0.0 0
61.00 LULU1419D61 0.06 0.00 0.01 419.0 0.09 315.0 0.0 0
61.50 LULU1419D61.5 0.06 0.00 0.01 755.0 0.19 402.0 0.0 0
62.00 LULU1419D62 0.03 -0.03 0.00 0.0 0.06 128.0 6.0 9
62.50 LULU1419D62.5 0.08 0.02 0.01 454.0 0.06 69.0 13.0 48
62.50 LULU1425D62.5 0.12 0.00 0.01 551.0 0.04 8.0 0.0 0
65.00 LULU1419D65 0.05 0.02 0.01 956.0 0.02 69.0 5.0 365
65.00 LULU1425D65 0.05 -0.04 0.01 573.0 0.07 386.0 6.0 42
70.00 LULU1419D70 0.01 0.00 0.02 10.0 0.01 72.0 75.0 468
75.00 LULU1419D75 0.02 0.00 0.01 168.0 0.02 43.0 10.0 10

Put Options: LULU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 LULU1419P35 0.01 0.00 0.01 15.0 0.01 1.0 3.0 1,268
35.00 LULU1425P35 0.03 0.00 0.01 36.0 0.03 3.0 16.0 33
37.50 LULU1419P37.5 0.01 -0.03 0.01 19.0 0.04 49.0 5.0 1,173
40.00 LULU1419P40 0.03 0.01 0.01 23.0 0.01 10.0 5.0 4,788
40.00 LULU1425P40 0.04 0.03 0.01 16.0 0.08 21.0 10.0 197
41.00 LULU1425P41 0.15 0.13 0.02 16.0 0.10 55.0 3.0 62
42.00 LULU1425P42 0.15 0.03 0.03 895.0 0.10 21.0 2.0 465
42.50 LULU1419P42.5 0.01 -0.01 0.01 5.0 0.01 15.0 60.0 10,268
43.00 LULU1425P43 0.15 0.11 0.04 22.0 0.10 21.0 8.0 329
44.00 LULU1425P44 0.06 0.01 0.02 21.0 0.11 65.0 20.0 550
45.00 LULU1419P45 0.01 -0.03 0.01 10.0 0.02 10.0 76.0 32,568
45.00 LULU1425P45 0.10 0.02 0.04 21.0 0.11 38.0 1.0 362
45.50 LULU1425P45.5 0.33 0.24 0.05 31.0 0.13 53.0 5.0 22
46.00 LULU1419P46 0.08 0.07 0.01 523.0 0.06 386.0 20.0 118
46.00 LULU1425P46 0.27 0.16 0.05 32.0 0.13 100.0 1.0 1,730
46.50 LULU1425P46.5 0.13 -0.01 0.05 90.0 0.11 26.0 50.0 1,760
47.00 LULU1419P47 0.14 0.10 0.04 27.0 0.07 386.0 2.0 38
47.00 LULU1425P47 0.22 0.05 0.02 38.0 0.19 109.0 2.0 292
47.50 LULU1419P47.5 0.01 -0.05 0.01 1.0 0.10 33.0 16.0 3,797
47.50 LULU1425P47.5 0.13 -0.13 0.07 122.0 0.21 194.0 5.0 50
48.00 LULU1419P48 0.08 0.00 0.07 238.0 0.02 33.0 2.0 300
48.00 LULU1425P48 0.47 0.22 0.06 224.0 0.22 53.0 31.0 150
48.50 LULU1419P48.5 0.03 -0.09 0.01 15.0 0.02 33.0 54.0 152
48.50 LULU1425P48.5 0.19 -0.15 0.13 252.0 0.24 103.0 20.0 77
49.00 LULU1419P49 0.02 -0.11 0.01 11.0 0.02 43.0 1231.0 326
49.00 LULU1425P49 0.41 0.00 0.16 190.0 0.29 99.0 30.0 194
49.50 LULU1419P49.5 0.02 -0.13 0.01 1.0 0.03 34.0 130.0 340
49.50 LULU1425P49.5 0.32 -0.18 0.21 74.0 0.35 65.0 57.0 50
50.00 LULU1419P50 0.02 -0.21 0.01 1.0 0.05 1.0 903.0 4,630
50.00 LULU1425P50 0.36 -0.22 0.30 247.0 0.41 21.0 115.0 409
50.50 LULU1419P50.5 0.03 -0.24 0.01 3.0 0.03 386.0 92.0 272
50.50 LULU1425P50.5 0.76 0.09 0.42 146.0 0.53 21.0 4.0 36
51.00 LULU1419P51 0.03 -0.32 0.01 15.0 0.03 386.0 240.0 743
51.00 LULU1425P51 0.60 -0.39 0.55 74.0 0.76 22.0 23.0 153
51.50 LULU1419P51.5 0.02 -0.45 0.01 45.0 0.05 386.0 390.0 213
51.50 LULU1425P51.5 0.82 -0.31 0.79 58.0 0.91 23.0 58.0 72
52.00 LULU1419P52 0.30 -0.37 0.25 5.0 1.73 112.0 1746.0 1,185
52.00 LULU1425P52 1.09 -0.17 1.02 267.0 1.16 21.0 91.0 113
52.50 LULU1419P52.5 0.65 -0.18 0.29 1.0 3.00 1.0 402.0 2,773
52.50 LULU1425P52.5 1.38 -0.02 1.26 144.0 1.51 22.0 37.0 138
53.00 LULU1419P53 1.07 0.00 0.51 20.0 3.25 10.0 13.0 57
53.00 LULU1425P53 1.87 0.13 1.51 519.0 1.93 67.0 22.0 102
53.50 LULU1419P53.5 1.51 0.01 0.57 33.0 3.75 33.0 27.0 76
53.50 LULU1425P53.5 2.51 0.57 1.74 315.0 2.31 40.0 24.0 85
54.00 LULU1419P54 1.37 -0.51 0.92 21.0 3.50 33.0 7.0 128
54.00 LULU1425P54 2.67 0.20 2.18 304.0 2.69 35.0 5.0 64
54.50 LULU1419P54.5 2.60 0.66 1.19 21.0 3.75 33.0 22.0 63
54.50 LULU1425P54.5 2.92 0.24 2.48 544.0 3.15 42.0 24.0 86
55.00 LULU1419P55 3.15 0.50 2.88 89.0 3.45 10.0 62.0 738
55.00 LULU1425P55 3.18 0.03 2.95 162.0 3.65 25.0 1.0 151
55.50 LULU1419P55.5 3.70 0.94 2.79 36.0 3.95 17.0 24.0 24
55.50 LULU1425P55.5 3.00 -0.25 3.40 325.0 4.20 43.0 10.0 54
56.00 LULU1419P56 3.15 0.00 2.90 33.0 5.20 20.0 0.0 0
56.00 LULU1425P56 3.65 0.00 3.45 40.0 4.65 21.0 0.0 0
56.50 LULU1419P56.5 3.55 -0.10 3.65 223.0 4.95 30.0 18.0 110
56.50 LULU1425P56.5 4.10 0.00 4.00 65.0 5.10 22.0 7.0 125
57.00 LULU1419P57 3.65 0.00 3.70 33.0 5.85 33.0 0.0 0
57.00 LULU1425P57 5.45 1.10 4.40 44.0 5.60 11.0 32.0 32
57.50 LULU1419P57.5 5.75 0.70 5.20 192.0 5.90 10.0 82.0 215
57.50 LULU1425P57.5 4.67 -0.18 4.90 51.0 6.05 16.0 20.0 17
58.00 LULU1419P58 4.50 0.00 4.15 1.0 7.90 1.0 0.0 0
58.00 LULU1425P58 4.95 0.00 5.05 20.0 7.25 20.0 0.0 0
58.50 LULU1419P58.5 5.15 0.00 4.60 33.0 8.15 33.0 0.0 0
58.50 LULU1425P58.5 4.65 -1.10 5.80 74.0 7.00 11.0 10.0 15
59.00 LULU1419P59 5.55 0.00 5.15 1.0 8.65 1.0 0.0 0
59.00 LULU1425P59 5.50 0.00 6.05 22.0 7.70 21.0 0.0 0
59.50 LULU1419P59.5 6.10 0.00 5.60 1.0 8.85 1.0 0.0 0
59.50 LULU1425P59.5 6.00 0.00 6.50 21.0 8.25 11.0 0.0 0
60.00 LULU1419P60 8.10 0.43 7.65 143.0 8.50 28.0 16.0 168
60.00 LULU1425P60 7.25 0.10 7.25 41.0 8.50 11.0 1.0 97
60.50 LULU1419P60.5 7.10 0.00 6.50 33.0 9.95 33.0 0.0 0
61.00 LULU1419P61 7.65 0.00 7.10 1.0 10.25 1.0 0.0 0
61.50 LULU1419P61.5 8.15 0.00 7.50 33.0 11.05 33.0 0.0 0
62.00 LULU1419P62 8.65 0.00 8.00 33.0 11.50 33.0 0.0 0
62.50 LULU1419P62.5 9.10 0.00 8.55 33.0 11.65 33.0 0.0 0
62.50 LULU1425P62.5 9.10 0.00 9.40 11.0 11.75 11.0 0.0 0
65.00 LULU1419P65 12.11 0.00 12.15 222.0 13.45 20.0 4.0 121
65.00 LULU1425P65 11.30 0.00 11.95 20.0 14.10 10.0 0.0 0
70.00 LULU1419P70 15.75 0.00 15.85 33.0 19.55 33.0 0.0 0
75.00 LULU1419P75 22.15 0.20 20.85 33.0 24.75 39.0 1.0 1
Trading Center