$44.30 +0.29 (0.66%) Lululemon Athletica Inc - NASDAQ

Sep. 18, 2014 | 04:00 PM
Last Trade: 44.30
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: +0.29 (0.66%)
Prev Close: 44.01
Open: 44.02
Bid: 44.30
Ask: 44.31
Options:

Call Options: LULU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 LULU1420I22.5 19.40 0.00 19.55 18.0 23.00 277.0 0.0 0
25.00 LULU1420I25 18.60 1.80 17.25 1.0 20.65 8.0 3.0 2
27.50 LULU1420I27.5 11.50 -3.05 15.15 60.0 17.15 50.0 5.0 2
30.00 LULU1420I30 14.60 2.45 13.00 294.0 14.60 865.0 6.0 177
31.00 LULU1420I31 10.90 0.00 11.75 87.0 13.60 50.0 0.0 0
31.50 LULU1420I31.5 10.55 0.00 11.15 87.0 13.10 50.0 0.0 0
32.00 LULU1420I32 9.80 0.00 10.20 10.0 12.75 20.0 0.0 0
32.00 LULU1426I32 9.95 0.00 10.65 57.0 13.70 57.0 0.0 0
32.50 LULU1420I32.5 6.30 -3.10 10.15 87.0 12.15 50.0 2.0 12
32.50 LULU1426I32.5 8.20 -1.10 10.15 57.0 13.20 57.0 5.0 5
33.00 LULU1420I33 8.95 0.00 9.75 57.0 11.80 129.0 0.0 0
33.00 LULU1426I33 9.00 0.00 9.60 57.0 12.70 57.0 0.0 0
33.50 LULU1420I33.5 8.55 0.00 9.05 148.0 11.25 324.0 0.0 0
33.50 LULU1426I33.5 8.00 0.00 9.15 57.0 12.20 57.0 0.0 0
34.00 LULU1420I34 7.95 0.00 9.15 169.0 10.65 312.0 0.0 0
34.00 LULU1426I34 7.85 0.00 8.60 57.0 11.70 57.0 0.0 0
34.50 LULU1420I34.5 7.75 0.00 9.05 142.0 10.30 367.0 0.0 0
34.50 LULU1426I34.5 7.85 0.00 8.45 120.0 10.15 57.0 0.0 0
35.00 LULU1420I35 8.65 0.00 8.65 856.0 9.70 1215.0 20.0 865
35.00 LULU1426I35 9.15 0.90 8.55 30.0 9.75 30.0 4.0 4
35.50 LULU1420I35.5 4.55 -2.50 8.10 333.0 9.40 902.0 1.0 1
35.50 LULU1426I35.5 7.95 0.00 8.10 30.0 9.15 46.0 0.0 0
36.00 LULU1420I36 8.54 2.04 7.70 327.0 8.75 874.0 2.0 5
36.00 LULU1426I36 7.88 0.43 7.65 79.0 8.65 164.0 1.0 11
36.50 LULU1420I36.5 8.20 1.25 7.30 313.0 8.10 731.0 11.0 29
36.50 LULU1426I36.5 3.65 -3.30 7.15 130.0 8.30 784.0 1.0 22
37.00 LULU1420I37 7.65 1.20 7.00 381.0 7.60 770.0 7.0 34
37.00 LULU1426I37 6.60 0.15 6.65 469.0 7.60 881.0 3.0 7
37.50 LULU1420I37.5 6.65 0.60 6.50 977.0 7.10 943.0 10.0 1,091
37.50 LULU1426I37.5 3.90 -2.05 6.15 514.0 7.10 881.0 1.0 22
38.00 LULU1420I38 5.90 0.00 6.00 941.0 6.60 1202.0 10.0 169
38.00 LULU1426I38 5.15 -0.30 5.75 425.0 6.60 881.0 16.0 129
38.50 LULU1420I38.5 5.27 0.32 5.50 940.0 6.10 1201.0 71.0 174
38.50 LULU1426I38.5 5.94 0.99 5.20 379.0 6.10 763.0 2.0 67
39.00 LULU1420I39 5.25 0.63 5.05 965.0 5.60 1241.0 2.0 673
39.00 LULU1426I39 5.00 0.50 4.75 207.0 5.60 804.0 20.0 306
39.50 LULU1420I39.5 4.80 0.45 4.70 309.0 5.00 1286.0 1.0 411
39.50 LULU1426I39.5 4.50 0.50 4.55 159.0 5.10 782.0 1.0 86
40.00 LULU1420I40 4.35 0.30 4.30 112.0 4.45 345.0 96.0 7,241
40.00 LULU1426I40 4.28 0.00 4.20 82.0 4.70 802.0 7.0 297
40.50 LULU1420I40.5 3.50 0.00 3.70 272.0 4.10 1201.0 11.0 852
40.50 LULU1426I40.5 3.26 0.00 3.70 66.0 4.15 782.0 10.0 426
41.00 LULU1420I41 3.30 0.05 3.20 220.0 3.35 63.0 38.0 1,511
41.00 LULU1426I41 3.10 0.00 3.30 51.0 3.60 789.0 3.0 77
41.50 LULU1420I41.5 2.92 0.25 2.57 658.0 3.05 1136.0 53.0 1,586
41.50 LULU1426I41.5 3.70 1.25 2.70 89.0 3.20 773.0 8.0 40
42.00 LULU1420I42 2.37 0.32 2.25 74.0 2.41 219.0 66.0 1,113
42.00 LULU1426I42 2.31 0.00 2.37 123.0 2.62 1041.0 21.0 64
42.50 LULU1420I42.5 1.85 0.18 1.83 72.0 1.94 212.0 343.0 5,238
42.50 LULU1426I42.5 1.95 0.27 1.95 96.0 2.11 554.0 10.0 94
43.00 LULU1420I43 1.35 0.21 1.22 73.0 1.45 5.0 26.0 1,145
43.00 LULU1426I43 1.62 0.24 1.56 72.0 1.73 1022.0 60.0 123
43.50 LULU1420I43.5 0.90 0.18 0.86 100.0 0.97 328.0 66.0 440
43.50 LULU1426I43.5 1.01 0.00 1.21 75.0 1.28 34.0 17.0 327
44.00 LULU1420I44 0.48 0.02 0.43 10.0 0.48 110.0 413.0 1,789
44.00 LULU1426I44 0.94 0.13 0.89 63.0 1.00 20.0 23.0 455
44.50 LULU1420I44.5 0.22 -0.09 0.18 3.0 0.21 9.0 71.0 2,134
44.50 LULU1426I44.5 0.85 0.20 0.66 788.0 0.74 20.0 71.0 250
45.00 LULU1420I45 0.07 -0.06 0.07 26.0 0.09 185.0 2385.0 13,067
45.00 LULU1426I45 0.51 0.04 0.47 11.0 0.52 133.0 210.0 583
45.50 LULU1420I45.5 0.02 -0.04 0.01 92.0 0.05 872.0 78.0 1,058
45.50 LULU1426I45.5 0.38 0.07 0.35 58.0 0.38 11.0 474.0 205
46.00 LULU1420I46 0.02 -0.01 0.02 10.0 0.03 158.0 53.0 651
46.00 LULU1426I46 0.26 0.01 0.22 105.0 0.27 191.0 1554.0 247
46.50 LULU1420I46.5 0.01 0.00 0.01 10.0 0.04 21.0 5.0 856
46.50 LULU1426I46.5 0.16 0.03 0.15 444.0 0.21 336.0 3.0 66
47.00 LULU1420I47 0.09 0.08 0.01 10.0 0.06 944.0 7.0 117
47.00 LULU1426I47 0.16 0.10 0.11 55.0 0.13 1.0 30.0 212
47.50 LULU1420I47.5 0.02 -0.01 0.01 5.0 0.07 740.0 2.0 3,115
47.50 LULU1426I47.5 0.07 0.00 0.03 1319.0 0.15 1158.0 1.0 30
48.00 LULU1420I48 0.02 0.01 0.01 5.0 0.07 793.0 6.0 147
48.00 LULU1426I48 0.11 0.09 0.01 1109.0 0.13 1045.0 5.0 14
48.50 LULU1426I48.5 0.12 0.11 0.01 1166.0 0.11 1056.0 2.0 34
50.00 LULU1420I50 0.04 0.00 0.01 10.0 0.01 40.0 12.0 5,603
50.00 LULU1426I50 0.04 -0.02 0.01 178.0 0.06 375.0 2.0 6
52.50 LULU1420I52.5 0.02 -0.01 0.02 30.0 0.04 11.0 9.0 1,608
52.50 LULU1426I52.5 0.05 0.00 0.00 0.0 0.04 81.0 0.0 0
55.00 LULU1420I55 0.02 0.00 0.01 26.0 0.08 590.0 37.0 5,915
55.00 LULU1426I55 0.09 0.00 0.01 10.0 0.04 51.0 0.0 0
57.50 LULU1420I57.5 0.01 -0.11 0.01 1.0 0.04 497.0 11.0 547
60.00 LULU1420I60 0.01 -0.11 0.01 4.0 0.09 604.0 1.0 893
60.00 LULU1426I60 0.04 0.00 0.01 1.0 0.04 62.0 0.0 0
62.50 LULU1420I62.5 0.01 -0.03 0.01 18.0 0.04 439.0 31.0 158
65.00 LULU1420I65 0.01 0.00 0.01 10.0 0.01 53.0 17.0 796
70.00 LULU1420I70 0.01 0.00 0.01 2.0 0.01 53.0 2.0 255
75.00 LULU1420I75 0.02 -0.03 0.02 8.0 0.05 642.0 8.0 279
80.00 LULU1420I80 0.04 -0.08 0.01 112.0 0.09 266.0 24.0 24

Put Options: LULU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 LULU1420U22.5 0.05 -0.07 0.05 3.0 0.09 356.0 1.0 5
25.00 LULU1420U25 0.01 -0.11 0.01 192.0 0.09 508.0 7.0 185
27.50 LULU1420U27.5 0.02 -0.10 0.01 156.0 0.09 266.0 2.0 47
30.00 LULU1420U30 0.09 -0.15 0.01 2.0 0.05 270.0 1.0 1,144
31.00 LULU1420U31 0.01 -0.11 0.01 299.0 0.09 266.0 12.0 19
31.50 LULU1420U31.5 0.12 0.00 0.01 408.0 0.09 354.0 0.0 0
32.00 LULU1420U32 0.08 -0.04 0.01 735.0 0.09 381.0 1.0 44
32.00 LULU1426U32 0.16 0.12 0.06 435.0 0.04 101.0 2.0 5
32.50 LULU1420U32.5 0.01 -0.01 0.01 5.0 0.01 5.0 25.0 894
32.50 LULU1426U32.5 0.06 0.02 0.08 1113.0 0.04 101.0 4.0 6
33.00 LULU1420U33 0.01 -0.11 0.01 5.0 0.05 128.0 10.0 244
33.00 LULU1426U33 0.03 -0.01 0.12 1089.0 0.04 91.0 1.0 23
33.50 LULU1420U33.5 0.02 -0.02 0.02 10.0 0.09 361.0 15.0 35
33.50 LULU1426U33.5 0.05 0.01 0.18 1214.0 0.04 62.0 30.0 64
34.00 LULU1420U34 0.02 0.01 0.01 1.0 0.01 6.0 10.0 1,207
34.00 LULU1426U34 0.01 -0.03 0.01 4.0 0.04 101.0 11.0 48
34.50 LULU1420U34.5 0.01 -0.11 0.01 3.0 0.06 204.0 3.0 331
34.50 LULU1426U34.5 0.03 -0.01 0.01 10.0 0.04 91.0 2.0 22
35.00 LULU1420U35 0.01 0.00 0.01 1.0 0.01 3.0 1.0 7,642
35.00 LULU1426U35 0.03 -0.01 0.01 10.0 0.04 46.0 2.0 24
35.50 LULU1420U35.5 0.08 -0.05 0.03 21.0 0.10 314.0 22.0 307
35.50 LULU1426U35.5 0.71 0.67 0.01 10.0 0.04 41.0 1.0 31
36.00 LULU1420U36 0.02 0.00 0.03 400.0 0.01 70.0 4.0 872
36.00 LULU1426U36 0.03 -0.02 0.01 47.0 0.04 41.0 7.0 74
36.50 LULU1420U36.5 0.03 -0.10 0.02 10.0 0.08 276.0 10.0 232
36.50 LULU1426U36.5 0.05 0.04 0.01 2.0 0.04 91.0 2.0 46
37.00 LULU1420U37 0.02 -0.01 0.01 7.0 0.01 32.0 45.0 561
37.00 LULU1426U37 0.04 -0.01 0.01 139.0 0.04 70.0 20.0 164
37.50 LULU1420U37.5 0.02 -0.01 0.01 19.0 0.01 32.0 35.0 10,742
37.50 LULU1426U37.5 0.02 -0.03 0.01 53.0 0.05 188.0 10.0 225
38.00 LULU1420U38 0.02 0.00 0.01 1.0 0.10 303.0 4.0 2,210
38.00 LULU1426U38 0.08 0.07 0.01 20.0 0.06 290.0 113.0 167
38.50 LULU1420U38.5 0.03 -0.10 0.03 4.0 0.04 181.0 4.0 354
38.50 LULU1426U38.5 1.78 1.77 0.01 336.0 0.06 380.0 15.0 8
39.00 LULU1420U39 0.01 0.00 0.01 4.0 0.04 158.0 1.0 411
39.00 LULU1426U39 0.06 0.04 0.01 10.0 0.08 408.0 20.0 60
39.50 LULU1420U39.5 0.02 -0.11 0.01 1.0 0.04 53.0 45.0 725
39.50 LULU1426U39.5 0.17 0.14 0.01 273.0 0.09 368.0 3.0 14
40.00 LULU1420U40 0.01 -0.03 0.01 1.0 0.02 31.0 27.0 5,618
40.00 LULU1426U40 0.09 0.00 0.01 20.0 0.11 465.0 1.0 265
40.50 LULU1420U40.5 0.13 0.12 0.01 86.0 0.08 216.0 153.0 194
40.50 LULU1426U40.5 0.17 0.12 0.03 885.0 0.14 951.0 247.0 248
41.00 LULU1420U41 0.01 0.00 0.01 11.0 0.11 439.0 5.0 228
41.00 LULU1426U41 0.26 0.18 0.04 1194.0 0.15 972.0 115.0 173
41.50 LULU1420U41.5 0.11 0.10 0.01 20.0 0.06 107.0 78.0 99
41.50 LULU1426U41.5 0.14 0.03 0.05 642.0 0.21 1195.0 1.0 125
42.00 LULU1420U42 0.08 0.00 0.03 25.0 0.07 1.0 17.0 2,012
42.00 LULU1426U42 0.17 -0.09 0.13 339.0 0.21 706.0 3.0 143
42.50 LULU1420U42.5 0.04 -0.06 0.01 21.0 0.03 121.0 26.0 2,061
42.50 LULU1426U42.5 0.25 -0.03 0.20 179.0 0.25 85.0 6.0 396
43.00 LULU1420U43 0.05 -0.09 0.02 81.0 0.08 809.0 169.0 780
43.00 LULU1426U43 0.41 0.00 0.29 366.0 0.34 26.0 348.0 671
43.50 LULU1420U43.5 0.09 -0.11 0.05 51.0 0.10 1122.0 56.0 800
43.50 LULU1426U43.5 0.52 -0.04 0.42 128.0 0.45 6.0 23.0 1,377
44.00 LULU1420U44 0.17 -0.20 0.14 39.0 0.18 9.0 133.0 1,195
44.00 LULU1426U44 0.96 0.00 0.59 38.0 0.64 35.0 26.0 172
44.50 LULU1420U44.5 0.37 -0.33 0.37 8.0 0.43 110.0 123.0 774
44.50 LULU1426U44.5 1.22 0.00 0.84 61.0 0.89 76.0 13.0 99
45.00 LULU1420U45 0.82 -0.18 0.65 509.0 0.84 157.0 635.0 4,504
45.00 LULU1426U45 1.84 0.00 1.12 443.0 1.24 78.0 20.0 86
45.50 LULU1420U45.5 1.11 -0.17 1.09 575.0 1.31 177.0 2.0 127
45.50 LULU1426U45.5 2.39 0.84 1.46 349.0 1.60 15.0 10.0 30
46.00 LULU1420U46 1.63 -0.09 1.48 685.0 1.81 637.0 27.0 402
46.00 LULU1426U46 1.81 -0.13 1.85 406.0 2.10 1008.0 40.0 88
46.50 LULU1420U46.5 2.85 0.63 1.94 417.0 2.31 636.0 5.0 3
46.50 LULU1426U46.5 8.40 6.03 1.97 956.0 2.65 1039.0 1.0 1
47.00 LULU1420U47 2.96 0.26 2.45 482.0 2.81 770.0 5.0 7
47.00 LULU1426U47 2.81 0.00 2.60 887.0 3.10 1016.0 0.0 0
47.50 LULU1420U47.5 3.21 -0.46 3.00 714.0 3.35 480.0 7.0 1,758
47.50 LULU1426U47.5 4.16 0.91 3.05 176.0 3.60 785.0 2.0 16
48.00 LULU1420U48 3.65 0.00 3.30 521.0 3.80 51.0 0.0 0
48.00 LULU1426U48 4.35 0.65 3.55 110.0 4.05 817.0 10.0 10
48.50 LULU1426U48.5 4.20 0.00 3.85 129.0 4.90 814.0 0.0 0
50.00 LULU1420U50 5.75 -0.15 5.55 212.0 5.80 243.0 31.0 1,903
50.00 LULU1426U50 5.50 0.00 5.50 81.0 6.10 632.0 0.0 0
52.50 LULU1420U52.5 8.10 0.60 8.05 153.0 8.35 120.0 11.0 532
52.50 LULU1426U52.5 8.10 0.00 7.65 280.0 8.80 267.0 0.0 0
55.00 LULU1420U55 11.13 0.00 10.35 596.0 10.85 148.0 17.0 2,324
55.00 LULU1426U55 8.90 0.00 10.25 156.0 12.05 161.0 0.0 0
57.50 LULU1420U57.5 13.12 -0.33 12.80 580.0 13.35 199.0 39.0 288
60.00 LULU1420U60 15.66 -0.37 15.35 604.0 15.80 327.0 29.0 271
60.00 LULU1426U60 14.30 0.00 14.35 87.0 16.05 60.0 0.0 0
62.50 LULU1420U62.5 17.78 1.18 16.40 10.0 18.40 32.0 5.0 98
65.00 LULU1420U65 20.66 1.51 18.60 14.0 22.00 277.0 23.0 98
70.00 LULU1420U70 28.90 4.90 23.65 140.0 25.90 140.0 2.0 17
75.00 LULU1420U75 30.97 1.77 30.15 153.0 31.10 163.0 1.0 1
80.00 LULU1420U80 33.95 0.00 33.85 10.0 35.85 33.0 0.0 0