Lululemon Athletica Inc $41.73

down 0.00


22/9/2014 04:00 PM  |  NASDAQ : LULU  
Industries : Consumer Non-durables / Textile - Apparel Clothing
Last Trade: 41.73
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 41.73
Open: 43.47
Bid: 40.12
Ask: 42.79
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 60%
Options:

Call Options: LULU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 LULU1426I25 15.20 0.00 15.20 140.0 17.30 20.0 0.0 0
27.50 LULU1426I27.5 13.25 0.00 13.40 42.0 14.80 30.0 0.0 0
30.00 LULU1426I30 10.80 0.00 11.05 20.0 12.30 26.0 0.0 0
32.00 LULU1426I32 9.30 0.00 9.30 60.0 10.55 136.0 0.0 0
32.50 LULU1426I32.5 8.20 -0.60 8.80 46.0 10.05 61.0 5.0 5
33.00 LULU1426I33 8.30 0.00 8.30 46.0 9.55 60.0 0.0 0
33.50 LULU1426I33.5 7.80 0.00 7.80 60.0 9.05 136.0 0.0 0
34.00 LULU1426I34 7.45 0.00 7.45 66.0 8.55 41.0 0.0 0
34.50 LULU1426I34.5 7.05 0.00 7.05 61.0 8.05 106.0 0.0 0
35.00 LULU1426I35 9.15 2.60 6.55 61.0 7.35 84.0 4.0 4
35.50 LULU1426I35.5 6.05 0.00 6.05 71.0 7.05 121.0 0.0 0
36.00 LULU1426I36 7.88 2.33 5.55 31.0 6.55 55.0 1.0 2
36.50 LULU1426I36.5 3.65 -1.40 5.05 60.0 6.05 569.0 1.0 22
37.00 LULU1426I37 6.60 2.05 4.55 65.0 5.35 748.0 3.0 7
37.50 LULU1426I37.5 3.90 -0.20 4.10 25.0 5.05 45.0 1.0 22
38.00 LULU1426I38 5.15 1.55 3.60 492.0 4.55 849.0 16.0 129
38.50 LULU1426I38.5 4.80 1.70 3.10 81.0 3.80 505.0 11.0 67
39.00 LULU1426I39 5.00 2.43 2.57 403.0 3.30 814.0 20.0 306
39.50 LULU1426I39.5 4.50 2.33 2.17 54.0 2.76 347.0 1.0 86
40.00 LULU1426I40 2.20 0.00 1.77 113.0 2.28 805.0 60.0 297
40.50 LULU1426I40.5 2.03 0.00 1.34 589.0 1.80 1107.0 11.0 433
41.00 LULU1426I41 1.30 0.00 1.03 21.0 1.33 1361.0 5.0 87
41.50 LULU1426I41.5 0.83 0.00 0.71 39.0 0.79 224.0 115.0 65
42.00 LULU1426I42 0.49 0.00 0.45 40.0 0.50 11.0 179.0 64
42.50 LULU1426I42.5 0.33 0.00 0.28 95.0 0.34 101.0 65.0 104
43.00 LULU1426I43 0.19 0.00 0.17 10.0 0.20 3.0 138.0 180
43.50 LULU1426I43.5 0.15 0.00 0.10 5.0 0.14 748.0 72.0 421
44.00 LULU1426I44 0.08 0.00 0.06 10.0 0.11 1310.0 130.0 496
44.50 LULU1426I44.5 0.08 0.00 0.04 25.0 0.09 1227.0 33.0 295
45.00 LULU1426I45 0.05 0.00 0.03 16.0 0.06 223.0 265.0 751
45.50 LULU1426I45.5 0.13 0.11 0.02 30.0 0.05 310.0 58.0 543
46.00 LULU1426I46 0.04 0.00 0.01 23.0 0.04 78.0 124.0 1,285
46.50 LULU1426I46.5 0.06 0.00 0.01 40.0 0.05 314.0 2.0 94
47.00 LULU1426I47 0.03 0.00 0.01 10.0 0.05 406.0 1.0 187
47.50 LULU1426I47.5 0.04 0.03 0.01 31.0 0.04 83.0 10.0 30
48.00 LULU1426I48 0.11 0.10 0.01 10.0 0.04 34.0 5.0 14
48.50 LULU1426I48.5 0.03 0.00 0.01 1.0 0.04 22.0 1.0 34
49.00 LULU1426I49 0.04 0.00 0.01 3.0 0.04 90.0 0.0 0
49.50 LULU1426I49.5 0.04 0.00 0.00 0.0 0.04 94.0 0.0 0
50.00 LULU1426I50 0.05 0.01 0.01 178.0 0.04 111.0 1.0 7
50.50 LULU1426I50.5 0.04 0.00 0.00 0.0 0.04 40.0 0.0 0
51.00 LULU1426I51 0.04 0.00 0.00 0.0 0.04 40.0 0.0 0
51.50 LULU1426I51.5 0.04 0.00 0.00 0.0 0.04 40.0 0.0 0
52.00 LULU1426I52 0.04 0.00 0.00 0.0 0.04 40.0 0.0 0
52.50 LULU1426I52.5 0.04 0.00 0.00 0.0 0.04 96.0 0.0 0
55.00 LULU1426I55 0.04 0.00 0.01 10.0 0.04 123.0 0.0 0
57.50 LULU1426I57.5 0.04 0.00 0.00 0.0 0.04 54.0 0.0 0
60.00 LULU1426I60 0.04 0.00 0.01 1.0 0.04 52.0 0.0 0
62.50 LULU1426I62.5 0.04 0.00 0.00 0.0 0.04 48.0 0.0 0
65.00 LULU1426I65 0.04 0.00 0.00 0.0 0.04 48.0 0.0 0

Put Options: LULU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 LULU1426U25 0.04 0.00 0.00 0.0 0.04 42.0 0.0 0
27.50 LULU1426U27.5 0.04 0.00 0.00 0.0 0.04 42.0 0.0 0
30.00 LULU1426U30 0.04 0.00 0.00 0.0 0.04 42.0 0.0 0
32.00 LULU1426U32 0.16 0.12 0.06 435.0 0.04 71.0 3.0 5
32.50 LULU1426U32.5 0.06 0.02 0.08 1113.0 0.04 50.0 4.0 6
33.00 LULU1426U33 0.03 -0.01 0.12 1089.0 0.04 62.0 1.0 23
33.50 LULU1426U33.5 0.05 0.03 0.18 1214.0 0.02 11.0 30.0 64
34.00 LULU1426U34 0.01 -0.03 0.01 4.0 0.04 67.0 11.0 48
34.50 LULU1426U34.5 0.09 0.00 0.01 10.0 0.04 72.0 1.0 22
35.00 LULU1426U35 0.03 -0.01 0.01 10.0 0.04 66.0 2.0 24
35.50 LULU1426U35.5 0.05 0.00 0.01 10.0 0.12 41.0 5.0 31
36.00 LULU1426U36 0.03 -0.07 0.01 47.0 0.10 31.0 7.0 74
36.50 LULU1426U36.5 0.03 0.00 0.02 2.0 0.05 111.0 6.0 44
37.00 LULU1426U37 0.04 -0.01 0.01 10.0 0.05 312.0 20.0 164
37.50 LULU1426U37.5 0.02 -0.04 0.01 53.0 0.06 491.0 10.0 225
38.00 LULU1426U38 0.08 0.01 0.01 41.0 0.07 553.0 103.0 167
38.50 LULU1426U38.5 1.78 1.69 0.01 336.0 0.09 573.0 15.0 8
39.00 LULU1426U39 0.06 0.00 0.03 246.0 0.08 255.0 10.0 60
39.50 LULU1426U39.5 0.10 0.00 0.01 1185.0 0.10 129.0 8.0 14
40.00 LULU1426U40 0.10 0.00 0.07 15.0 0.12 20.0 59.0 284
40.50 LULU1426U40.5 0.21 0.00 0.17 446.0 0.22 21.0 21.0 248
41.00 LULU1426U41 0.31 0.00 0.30 51.0 0.34 20.0 38.0 173
41.50 LULU1426U41.5 0.48 0.00 0.47 31.0 0.50 296.0 56.0 152
42.00 LULU1426U42 0.77 0.00 0.72 20.0 0.77 7.0 243.0 181
42.50 LULU1426U42.5 1.00 0.00 1.05 20.0 1.10 7.0 33.0 592
43.00 LULU1426U43 1.45 0.00 1.39 69.0 1.49 25.0 59.0 766
43.50 LULU1426U43.5 1.95 0.00 1.66 878.0 1.94 133.0 71.0 1,440
44.00 LULU1426U44 2.19 0.00 2.06 757.0 2.42 205.0 14.0 179
44.50 LULU1426U44.5 1.50 -0.84 2.34 113.0 2.98 78.0 7.0 99
45.00 LULU1426U45 2.40 0.00 2.64 463.0 3.45 264.0 3.0 143
45.50 LULU1426U45.5 2.39 -0.61 3.00 301.0 4.00 255.0 10.0 30
46.00 LULU1426U46 1.87 -1.63 3.50 307.0 4.40 56.0 2.0 90
46.50 LULU1426U46.5 8.40 4.40 4.00 303.0 4.90 56.0 1.0 1
47.00 LULU1426U47 4.50 0.00 4.50 306.0 5.40 56.0 0.0 0
47.50 LULU1426U47.5 4.16 -0.79 4.95 330.0 5.85 31.0 2.0 16
48.00 LULU1426U48 4.35 -1.10 5.45 391.0 6.45 329.0 10.0 10
48.50 LULU1426U48.5 5.95 0.00 5.95 383.0 6.95 264.0 0.0 0
49.00 LULU1426U49 6.45 0.00 6.45 105.0 7.45 73.0 0.0 0
49.50 LULU1426U49.5 6.95 0.00 6.95 128.0 7.95 40.0 0.0 0
50.00 LULU1426U50 6.55 0.00 6.55 38.0 8.45 97.0 0.0 0
50.50 LULU1426U50.5 6.65 0.00 6.65 231.0 9.05 73.0 0.0 0
51.00 LULU1426U51 6.95 0.00 6.95 36.0 9.50 30.0 0.0 0
51.50 LULU1426U51.5 7.45 0.00 7.45 87.0 10.05 57.0 0.0 0
52.00 LULU1426U52 8.60 0.00 8.60 45.0 10.85 34.0 0.0 0
52.50 LULU1426U52.5 8.40 0.00 8.40 168.0 11.65 79.0 0.0 0
55.00 LULU1426U55 11.00 0.00 11.00 87.0 13.45 54.0 0.0 0
57.50 LULU1426U57.5 13.30 -0.10 13.40 168.0 16.65 78.0 3.0 3
60.00 LULU1426U60 15.90 0.00 15.90 198.0 19.10 147.0 0.0 0
62.50 LULU1426U62.5 18.45 0.00 18.45 140.0 21.45 20.0 0.0 0
65.00 LULU1426U65 20.90 0.00 20.90 140.0 23.85 20.0 0.0 0
Trading Center