$40.85 -0.35 (-0.85%) Lululemon Athletica Inc - NASDAQ

Oct. 22, 2014 | 04:00 PM
Last Trade: 40.85
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -0.35 (-0.85%)
Prev Close: 41.20
Open: 41.20
Bid: 40.85
Ask: 40.86
Options:

Call Options: LULU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 LULU1424J32 8.45 0.00 8.80 34.0 9.25 18.0 0.0 0
32.00 LULU1431J32 8.50 0.00 8.85 123.0 10.65 129.0 0.0 0
32.50 LULU1424J32.5 7.95 0.00 7.70 36.0 8.95 18.0 0.0 0
33.00 LULU1424J33 5.50 -1.95 7.20 36.0 8.45 18.0 100.0 50
33.00 LULU1431J33 7.50 0.00 7.90 92.0 9.60 129.0 0.0 0
33.50 LULU1424J33.5 5.25 -1.75 6.70 46.0 7.95 93.0 1.0 1
33.50 LULU1431J33.5 7.05 0.00 7.35 159.0 9.15 193.0 0.0 0
34.00 LULU1424J34 9.65 3.20 6.75 10.0 7.45 37.0 5.0 4
34.00 LULU1431J34 6.55 0.00 6.90 33.0 7.75 202.0 0.0 0
34.50 LULU1424J34.5 4.50 -1.55 6.25 84.0 6.75 131.0 1.0 1
34.50 LULU1431J34.5 6.05 0.00 6.35 122.0 8.15 97.0 0.0 0
35.00 LULU1424J35 4.10 -1.35 5.75 142.0 6.40 71.0 1.0 1
35.00 LULU1431J35 5.55 0.00 5.85 232.0 7.65 164.0 0.0 0
35.50 LULU1424J35.5 3.75 -1.25 5.30 84.0 5.75 130.0 1.0 1
35.50 LULU1431J35.5 5.05 0.00 5.35 235.0 7.15 167.0 0.0 0
36.00 LULU1424J36 4.50 0.00 4.80 496.0 5.40 93.0 0.0 0
36.00 LULU1431J36 4.60 0.00 4.85 29.0 5.90 158.0 0.0 0
36.50 LULU1424J36.5 3.10 -0.95 4.35 271.0 4.90 171.0 3.0 3
36.50 LULU1431J36.5 4.10 0.00 4.40 234.0 5.40 789.0 0.0 0
37.00 LULU1424J37 7.00 3.40 3.90 98.0 4.25 272.0 2.0 2
37.00 LULU1431J37 3.65 0.00 3.90 29.0 4.90 158.0 0.0 0
37.50 LULU1424J37.5 2.36 -0.69 3.40 148.0 3.90 157.0 2.0 20
37.50 LULU1431J37.5 3.20 0.00 3.45 213.0 5.00 298.0 0.0 0
38.00 LULU1424J38 2.96 0.40 2.87 267.0 3.10 31.0 1.0 18
38.00 LULU1431J38 2.80 0.00 3.05 203.0 3.90 766.0 0.0 0
38.50 LULU1424J38.5 1.67 -0.44 2.35 21.0 2.74 121.0 4.0 7
38.50 LULU1431J38.5 2.51 0.00 2.62 274.0 3.25 699.0 0.0 0
39.00 LULU1424J39 3.00 0.75 1.86 27.0 2.23 457.0 1.0 108
39.00 LULU1431J39 2.40 0.00 2.14 54.0 2.67 736.0 5.0 35
39.50 LULU1424J39.5 2.52 0.82 1.41 36.0 1.72 518.0 2.0 93
39.50 LULU1431J39.5 0.91 -1.00 1.63 10.0 2.16 599.0 2.0 17
40.00 LULU1424J40 1.19 -0.21 1.01 40.0 1.13 112.0 13.0 216
40.00 LULU1431J40 1.65 0.00 1.41 29.0 1.51 37.0 14.0 46
40.50 LULU1424J40.5 1.41 0.30 0.66 20.0 0.96 1017.0 106.0 360
40.50 LULU1431J40.5 1.21 -0.14 1.17 2.0 1.22 5.0 7.0 58
41.00 LULU1424J41 0.97 0.27 0.38 11.0 0.45 99.0 7.0 1,254
41.00 LULU1431J41 1.08 0.00 0.88 115.0 0.96 30.0 18.0 54
41.50 LULU1424J41.5 0.31 -0.19 0.23 8.0 0.34 39.0 34.0 360
41.50 LULU1431J41.5 1.04 0.15 0.62 21.0 0.70 153.0 2.0 77
42.00 LULU1424J42 0.40 0.15 0.09 21.0 0.16 23.0 223.0 463
42.00 LULU1431J42 0.53 -0.08 0.47 94.0 0.54 94.0 26.0 217
42.50 LULU1424J42.5 0.29 0.13 0.05 2.0 0.10 27.0 109.0 1,494
42.50 LULU1431J42.5 0.67 0.22 0.34 32.0 0.41 7.0 49.0 390
43.00 LULU1424J43 0.17 0.08 0.02 18.0 0.07 529.0 86.0 162
43.00 LULU1431J43 0.28 -0.06 0.23 29.0 0.28 8.0 50.0 657
43.50 LULU1424J43.5 0.05 0.00 0.01 28.0 0.05 87.0 6.0 150
43.50 LULU1431J43.5 0.35 0.16 0.15 175.0 0.22 692.0 77.0 33
44.00 LULU1424J44 0.12 0.11 0.01 2.0 0.03 3.0 12.0 124
44.00 LULU1431J44 0.13 0.02 0.10 197.0 0.19 977.0 5.0 144
44.50 LULU1424J44.5 0.13 0.12 0.01 10.0 0.05 128.0 13.0 47
44.50 LULU1431J44.5 0.17 0.12 0.05 907.0 0.22 1118.0 1.0 54
45.00 LULU1424J45 0.02 0.00 0.01 2.0 0.05 245.0 5.0 360
45.00 LULU1431J45 0.15 0.12 0.04 283.0 0.15 972.0 2.0 161
45.50 LULU1424J45.5 0.05 0.02 0.01 22.0 0.04 245.0 1.0 111
45.50 LULU1431J45.5 0.27 0.25 0.03 167.0 0.13 932.0 4.0 66
46.00 LULU1424J46 0.08 0.03 0.01 1.0 0.04 38.0 2.0 91
46.00 LULU1431J46 0.12 0.10 0.01 309.0 0.11 738.0 10.0 58
46.50 LULU1424J46.5 0.09 0.04 0.01 10.0 0.04 78.0 52.0 35
46.50 LULU1431J46.5 0.05 0.04 0.01 10.0 0.09 317.0 5.0 202
47.00 LULU1424J47 0.05 0.01 0.01 10.0 0.04 240.0 1.0 134
47.00 LULU1431J47 0.16 0.15 0.01 10.0 0.07 239.0 3.0 175
47.50 LULU1424J47.5 0.08 0.04 0.01 2.0 0.04 78.0 20.0 24
47.50 LULU1431J47.5 0.01 0.00 0.01 2.0 0.06 229.0 0.0 0
48.00 LULU1424J48 0.06 0.02 0.01 213.0 0.04 78.0 7.0 60
48.00 LULU1431J48 0.07 0.00 0.01 10.0 0.05 114.0 0.0 0
48.50 LULU1424J48.5 0.70 0.66 0.01 10.0 0.04 37.0 3.0 3
48.50 LULU1431J48.5 0.15 0.14 0.01 2.0 0.05 39.0 15.0 15
49.00 LULU1424J49 0.04 0.00 0.01 2.0 0.04 29.0 0.0 0
49.00 LULU1431J49 0.12 0.07 0.01 5.0 0.05 67.0 5.0 5
49.50 LULU1424J49.5 0.04 0.00 0.01 91.0 0.04 37.0 0.0 0
49.50 LULU1431J49.5 0.05 0.00 0.01 2.0 0.05 72.0 0.0 0
50.00 LULU1424J50 0.09 0.05 0.01 20.0 0.04 76.0 40.0 40
50.00 LULU1431J50 0.05 0.00 0.01 3.0 0.04 13.0 0.0 0
50.50 LULU1424J50.5 0.04 0.00 0.01 20.0 0.04 53.0 0.0 0
50.50 LULU1431J50.5 0.05 0.00 0.01 77.0 0.04 13.0 0.0 0

Put Options: LULU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 LULU1424V32 0.02 -0.02 0.01 67.0 0.04 77.0 1.0 81
32.00 LULU1431V32 0.01 0.00 0.01 46.0 0.14 32.0 0.0 0
32.50 LULU1424V32.5 0.03 -0.01 0.01 10.0 0.04 83.0 5.0 5
33.00 LULU1424V33 0.04 0.00 0.01 24.0 0.04 72.0 0.0 0
33.00 LULU1431V33 0.06 0.05 0.01 10.0 0.05 32.0 26.0 26
33.50 LULU1424V33.5 0.12 0.08 0.01 12.0 0.04 84.0 7.0 31
33.50 LULU1431V33.5 0.06 0.04 0.01 10.0 0.05 21.0 12.0 12
34.00 LULU1424V34 0.05 0.01 0.01 31.0 0.04 79.0 1.0 2
34.00 LULU1431V34 0.08 0.06 0.01 10.0 0.06 31.0 15.0 27
34.50 LULU1424V34.5 0.04 0.00 0.01 2.0 0.04 78.0 0.0 0
34.50 LULU1431V34.5 0.03 0.00 0.01 10.0 0.07 96.0 0.0 0
35.00 LULU1424V35 0.03 -0.01 0.01 79.0 0.04 34.0 7.0 23
35.00 LULU1431V35 0.10 0.07 0.01 153.0 0.07 593.0 20.0 24
35.50 LULU1424V35.5 0.13 0.08 0.02 42.0 0.04 22.0 2.0 27
35.50 LULU1431V35.5 0.04 0.00 0.02 93.0 0.08 600.0 0.0 0
36.00 LULU1424V36 0.16 0.10 0.02 145.0 0.04 34.0 2.0 12
36.00 LULU1431V36 0.15 0.13 0.01 761.0 0.09 620.0 8.0 8
36.50 LULU1424V36.5 0.05 0.00 0.01 52.0 0.04 22.0 1.0 26
36.50 LULU1431V36.5 0.34 0.27 0.02 742.0 0.11 813.0 10.0 10
37.00 LULU1424V37 0.02 0.01 0.02 13.0 0.02 1.0 15.0 14
37.00 LULU1431V37 0.10 -0.04 0.07 2.0 0.10 16.0 3.0 170
37.50 LULU1424V37.5 0.10 0.08 0.02 35.0 0.03 1.0 17.0 98
37.50 LULU1431V37.5 0.19 0.00 0.04 1303.0 0.16 842.0 1.0 14
38.00 LULU1424V38 0.48 0.46 0.03 38.0 0.08 440.0 8.0 19
38.00 LULU1431V38 0.80 0.64 0.07 1719.0 0.20 937.0 1.0 57
38.50 LULU1424V38.5 0.06 0.00 0.03 100.0 0.10 489.0 145.0 217
38.50 LULU1431V38.5 0.45 0.24 0.11 1572.0 0.23 57.0 8.0 34
39.00 LULU1424V39 0.12 0.00 0.06 66.0 0.12 588.0 11.0 167
39.00 LULU1431V39 0.17 -0.21 0.24 1319.0 0.33 190.0 3.0 126
39.50 LULU1424V39.5 0.39 0.29 0.04 665.0 0.14 1226.0 13.0 486
39.50 LULU1431V39.5 0.38 0.00 0.37 190.0 0.44 77.0 1.0 57
40.00 LULU1424V40 0.15 -0.05 0.11 342.0 0.18 75.0 40.0 159
40.00 LULU1431V40 0.50 -0.16 0.54 146.0 0.61 18.0 16.0 107
40.50 LULU1424V40.5 0.29 -0.01 0.26 2.0 0.32 119.0 150.0 161
40.50 LULU1431V40.5 0.42 -0.33 0.70 2.0 0.76 6.0 3.0 42
41.00 LULU1424V41 0.47 -0.14 0.42 447.0 0.55 265.0 60.0 140
41.00 LULU1431V41 0.93 -0.06 0.94 307.0 1.04 22.0 3.0 100
41.50 LULU1424V41.5 0.48 -0.21 0.78 145.0 0.91 61.0 30.0 75
41.50 LULU1431V41.5 0.74 -0.65 1.15 202.0 1.28 104.0 6.0 140
42.00 LULU1424V42 0.63 -0.67 0.97 1141.0 1.29 22.0 20.0 95
42.00 LULU1431V42 1.45 0.00 1.53 174.0 1.63 16.0 28.0 62
42.50 LULU1424V42.5 1.44 -0.29 1.23 986.0 1.67 96.0 12.0 149
42.50 LULU1431V42.5 1.75 0.00 1.71 1054.0 2.01 10.0 20.0 133
43.00 LULU1424V43 1.96 0.00 1.48 1124.0 2.15 98.0 23.0 155
43.00 LULU1431V43 1.58 -0.52 2.08 1028.0 2.37 110.0 3.0 170
43.50 LULU1424V43.5 2.55 0.00 2.14 552.0 2.64 26.0 10.0 26
43.50 LULU1431V43.5 2.36 -0.12 2.33 1005.0 2.83 11.0 9.0 45
44.00 LULU1424V44 2.90 0.02 2.59 551.0 3.15 69.0 5.0 94
44.00 LULU1431V44 4.99 2.11 2.49 977.0 3.25 257.0 2.0 83
44.50 LULU1424V44.5 3.12 -0.08 2.78 521.0 3.70 41.0 2.0 32
44.50 LULU1431V44.5 1.90 -1.40 2.77 670.0 3.70 43.0 1.0 13
45.00 LULU1424V45 3.85 0.00 3.40 738.0 4.15 102.0 40.0 58
45.00 LULU1431V45 4.25 0.45 3.40 1150.0 4.20 49.0 1.0 35
45.50 LULU1424V45.5 3.80 -0.55 3.95 743.0 4.65 85.0 78.0 105
45.50 LULU1431V45.5 3.70 -0.55 3.90 612.0 4.70 62.0 1.0 14
46.00 LULU1424V46 7.75 3.05 3.50 87.0 5.15 46.0 1.0 31
46.00 LULU1431V46 5.15 0.45 3.50 338.0 5.25 49.0 3.0 3
46.50 LULU1424V46.5 5.81 0.00 3.90 102.0 5.75 137.0 5.0 49
46.50 LULU1431V46.5 2.84 -2.36 4.00 503.0 5.70 67.0 18.0 18
47.00 LULU1424V47 4.15 -1.55 4.45 82.0 6.20 46.0 5.0 5
47.00 LULU1431V47 4.82 -0.88 4.45 490.0 6.60 119.0 2.0 79
47.50 LULU1424V47.5 6.70 0.00 5.00 61.0 6.70 56.0 10.0 11
47.50 LULU1431V47.5 6.20 0.00 4.95 525.0 6.75 52.0 0.0 0
48.00 LULU1424V48 6.75 0.00 5.50 61.0 7.15 46.0 0.0 0
48.00 LULU1431V48 6.70 0.00 5.40 524.0 7.25 49.0 0.0 0
48.50 LULU1424V48.5 7.20 0.00 5.95 61.0 7.65 46.0 0.0 0
48.50 LULU1431V48.5 7.15 0.00 5.90 580.0 7.65 72.0 0.0 0
49.00 LULU1424V49 7.65 0.00 6.10 66.0 8.20 162.0 0.0 0
49.00 LULU1431V49 7.65 0.00 6.40 498.0 8.60 155.0 0.0 0
49.50 LULU1424V49.5 7.95 0.00 6.05 50.0 8.70 59.0 0.0 0
49.50 LULU1431V49.5 8.15 0.00 6.90 582.0 8.65 80.0 0.0 0
50.00 LULU1424V50 8.50 0.00 6.55 75.0 9.15 57.0 0.0 0
50.00 LULU1431V50 8.65 0.00 7.40 50.0 9.60 38.0 0.0 0
50.50 LULU1424V50.5 8.60 -0.20 7.15 142.0 9.65 46.0 10.0 10
50.50 LULU1431V50.5 9.10 0.00 7.85 102.0 9.65 46.0 0.0 0