$41.41 0.00 (0.00%) Lululemon Athletica Inc - NASDAQ

Oct. 23, 2014 | 04:00 PM
Last Trade: 41.41
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 41.41
Open: 41.51
Bid: 37.52
Ask: 42.37
Options:

Call Options: LULU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 LULU1424J20 20.00 0.00 20.00 1.0 23.25 1.0 0.0 0
22.50 LULU1424J22.5 17.50 0.00 17.50 1.0 20.75 1.0 0.0 0
22.50 LULU1431J22.5 0.00 0.00 17.00 20.0 21.45 20.0 0.0 0
25.00 LULU1424J25 15.25 0.00 15.25 26.0 18.25 1.0 0.0 0
25.00 LULU1431J25 0.00 0.00 14.30 1.0 18.90 1.0 0.0 0
27.50 LULU1424J27.5 12.70 0.00 12.70 26.0 15.85 21.0 0.0 0
27.50 LULU1431J27.5 0.00 0.00 11.90 22.0 16.40 20.0 0.0 0
30.00 LULU1424J30 10.50 0.00 10.50 51.0 13.20 131.0 0.0 0
30.00 LULU1431J30 0.00 0.00 9.45 20.0 13.95 20.0 0.0 0
32.00 LULU1424J32 8.65 0.00 8.65 134.0 11.25 37.0 0.0 0
32.00 LULU1431J32 8.55 0.00 8.55 28.0 11.65 11.0 0.0 0
32.50 LULU1424J32.5 8.15 0.00 8.15 48.0 9.55 16.0 0.0 0
32.50 LULU1431J32.5 0.00 0.00 6.80 12.0 11.00 20.0 0.0 0
33.00 LULU1424J33 5.50 -2.15 7.65 48.0 9.60 27.0 100.0 50
33.00 LULU1431J33 7.90 0.00 7.90 249.0 9.55 48.0 0.0 0
33.50 LULU1424J33.5 5.25 -2.10 7.35 44.0 8.70 18.0 1.0 1
33.50 LULU1431J33.5 7.30 0.00 7.30 335.0 8.95 55.0 0.0 0
34.00 LULU1424J34 9.65 2.80 6.85 55.0 8.45 38.0 5.0 4
34.00 LULU1431J34 6.75 0.00 6.75 322.0 8.50 56.0 0.0 0
34.50 LULU1424J34.5 4.50 -1.85 6.35 85.0 8.00 38.0 1.0 1
34.50 LULU1431J34.5 6.30 0.00 6.30 305.0 8.00 55.0 0.0 0
35.00 LULU1424J35 4.10 -1.80 5.90 81.0 7.20 57.0 1.0 1
35.00 LULU1431J35 5.80 0.00 5.80 305.0 7.50 56.0 0.0 0
35.50 LULU1424J35.5 3.75 -1.65 5.40 128.0 7.25 11.0 1.0 1
35.50 LULU1431J35.5 5.40 0.00 5.40 199.0 7.00 56.0 0.0 0
36.00 LULU1424J36 4.90 0.00 4.90 81.0 6.65 79.0 0.0 0
36.00 LULU1431J36 4.90 0.00 4.90 304.0 6.50 64.0 0.0 0
36.50 LULU1424J36.5 3.10 -1.30 4.40 81.0 5.70 57.0 3.0 3
36.50 LULU1431J36.5 4.40 0.00 4.40 308.0 6.10 64.0 0.0 0
37.00 LULU1424J37 7.00 3.15 3.85 81.0 5.20 57.0 2.0 2
37.00 LULU1431J37 3.90 0.00 3.90 303.0 5.50 61.0 0.0 0
37.50 LULU1424J37.5 2.36 -1.04 3.40 543.0 4.70 104.0 2.0 20
37.50 LULU1431J37.5 3.45 0.00 3.45 414.0 5.05 338.0 0.0 0
38.00 LULU1424J38 3.70 0.00 3.30 157.0 4.15 116.0 1.0 17
38.00 LULU1431J38 3.00 0.00 3.00 440.0 4.55 334.0 0.0 0
38.50 LULU1424J38.5 1.67 -0.74 2.41 604.0 3.95 159.0 4.0 7
38.50 LULU1431J38.5 2.58 0.00 2.58 823.0 4.05 679.0 0.0 0
39.00 LULU1424J39 2.50 0.00 2.30 206.0 3.05 630.0 1.0 107
39.00 LULU1431J39 2.40 0.27 2.13 1026.0 3.60 814.0 5.0 35
39.50 LULU1424J39.5 2.52 1.06 1.46 408.0 2.95 102.0 2.0 93
39.50 LULU1431J39.5 0.91 -1.18 2.09 184.0 2.45 465.0 2.0 17
40.00 LULU1424J40 1.68 0.00 1.39 38.0 1.98 712.0 20.0 204
40.00 LULU1431J40 1.93 0.00 1.73 245.0 2.06 813.0 23.0 66
40.50 LULU1424J40.5 1.40 0.00 0.87 1070.0 1.55 816.0 1.0 305
40.50 LULU1431J40.5 1.75 0.00 1.32 683.0 1.49 100.0 435.0 443
41.00 LULU1424J41 0.93 0.00 0.56 36.0 1.05 669.0 1055.0 1,230
41.00 LULU1431J41 1.38 0.00 1.02 33.0 1.13 25.0 7.0 54
41.50 LULU1424J41.5 0.32 0.00 0.27 36.0 0.36 64.0 20.0 379
41.50 LULU1431J41.5 1.04 0.29 0.75 138.0 0.86 96.0 2.0 79
42.00 LULU1424J42 0.18 0.00 0.11 15.0 0.16 48.0 146.0 767
42.00 LULU1431J42 0.60 0.00 0.57 20.0 0.64 38.0 1170.0 1,360
42.50 LULU1424J42.5 0.10 0.00 0.05 5.0 0.09 199.0 57.0 1,531
42.50 LULU1431J42.5 0.60 0.00 0.39 84.0 0.51 242.0 62.0 447
43.00 LULU1424J43 0.13 0.00 0.01 31.0 0.13 1083.0 20.0 173
43.00 LULU1431J43 0.55 0.00 0.26 662.0 0.35 92.0 10.0 695
43.50 LULU1424J43.5 0.05 0.04 0.02 10.0 0.10 314.0 6.0 150
43.50 LULU1431J43.5 0.40 0.00 0.17 688.0 0.25 158.0 3.0 101
44.00 LULU1424J44 0.12 0.11 0.01 10.0 0.07 240.0 12.0 124
44.00 LULU1431J44 0.29 0.00 0.11 428.0 0.20 684.0 1.0 144
44.50 LULU1424J44.5 0.13 0.07 0.01 10.0 0.06 54.0 13.0 47
44.50 LULU1431J44.5 0.19 0.00 0.06 959.0 0.23 1068.0 7.0 61
45.00 LULU1424J45 0.03 0.00 0.03 5.0 0.04 168.0 5.0 355
45.00 LULU1431J45 0.15 0.13 0.02 910.0 0.18 954.0 2.0 161
45.50 LULU1424J45.5 0.03 0.00 0.03 90.0 0.04 181.0 90.0 201
45.50 LULU1431J45.5 0.27 0.26 0.01 10.0 0.14 338.0 4.0 66
46.00 LULU1424J46 0.01 0.00 0.01 1.0 0.09 1.0 6.0 91
46.00 LULU1431J46 0.12 0.11 0.01 224.0 0.11 296.0 10.0 58
46.50 LULU1424J46.5 0.09 0.00 0.01 10.0 0.09 32.0 52.0 35
46.50 LULU1431J46.5 0.05 0.04 0.01 10.0 0.09 203.0 5.0 202
47.00 LULU1424J47 0.05 0.01 0.01 10.0 0.04 185.0 1.0 134
47.00 LULU1431J47 0.16 0.15 0.01 10.0 0.08 231.0 3.0 175
47.50 LULU1424J47.5 0.08 -0.01 0.01 2.0 0.14 32.0 20.0 24
47.50 LULU1431J47.5 0.01 0.00 0.01 10.0 0.06 52.0 0.0 0
48.00 LULU1424J48 0.06 -0.03 0.01 213.0 0.09 32.0 7.0 60
48.00 LULU1431J48 0.01 0.00 0.01 10.0 0.06 66.0 0.0 0
48.50 LULU1424J48.5 0.70 0.60 0.01 10.0 0.14 32.0 3.0 3
48.50 LULU1431J48.5 0.15 0.06 0.01 2.0 0.09 21.0 15.0 15
49.00 LULU1424J49 0.14 0.00 0.01 2.0 0.14 32.0 0.0 0
49.00 LULU1431J49 0.12 0.03 0.01 5.0 0.09 21.0 5.0 5
49.50 LULU1424J49.5 0.14 0.00 0.01 91.0 0.14 32.0 0.0 0
49.50 LULU1431J49.5 0.09 0.00 0.01 2.0 0.09 21.0 0.0 0
50.00 LULU1424J50 0.09 -0.05 0.01 20.0 0.14 32.0 40.0 40
50.00 LULU1431J50 0.09 0.00 0.01 3.0 0.09 21.0 0.0 0
50.50 LULU1424J50.5 0.14 0.00 0.01 20.0 0.14 32.0 0.0 0
50.50 LULU1431J50.5 0.06 0.00 0.01 77.0 0.06 1.0 0.0 0
52.50 LULU1424J52.5 0.14 0.00 0.00 0.0 0.14 32.0 0.0 0
52.50 LULU1431J52.5 0.00 0.00 0.00 0.0 0.09 21.0 0.0 0
55.00 LULU1424J55 0.14 0.00 0.00 0.0 0.14 32.0 0.0 0
55.00 LULU1431J55 0.00 0.00 0.00 0.0 0.09 21.0 0.0 0
57.50 LULU1424J57.5 0.14 0.00 0.00 0.0 0.14 32.0 0.0 0
57.50 LULU1431J57.5 0.00 0.00 0.00 0.0 0.09 21.0 0.0 0
60.00 LULU1431J60 0.00 0.00 0.00 0.0 0.14 32.0 0.0 0

Put Options: LULU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 LULU1424V20 0.04 0.00 0.00 0.0 0.04 32.0 0.0 0
22.50 LULU1424V22.5 0.04 -0.10 0.00 0.0 0.14 32.0 5.0 5
22.50 LULU1431V22.5 0.00 0.00 0.00 0.0 0.14 48.0 0.0 0
25.00 LULU1424V25 0.14 0.00 0.01 1.0 0.14 32.0 0.0 0
25.00 LULU1431V25 0.00 0.00 0.00 0.0 0.04 3.0 0.0 0
27.50 LULU1424V27.5 0.14 0.00 0.01 10.0 0.14 32.0 0.0 0
27.50 LULU1431V27.5 0.00 0.00 0.00 0.0 0.14 48.0 0.0 0
30.00 LULU1424V30 0.14 0.00 0.01 10.0 0.14 32.0 0.0 0
30.00 LULU1431V30 0.00 0.00 0.00 0.0 0.14 52.0 0.0 0
32.00 LULU1424V32 0.02 -0.12 0.01 67.0 0.14 32.0 1.0 81
32.00 LULU1431V32 0.01 0.00 0.01 10.0 0.14 32.0 0.0 0
32.50 LULU1424V32.5 0.03 -0.11 0.01 10.0 0.14 32.0 5.0 5
32.50 LULU1431V32.5 0.00 0.00 0.01 10.0 0.14 32.0 0.0 0
33.00 LULU1424V33 0.14 0.00 0.01 24.0 0.14 32.0 0.0 0
33.00 LULU1431V33 0.06 0.05 0.01 10.0 0.30 1.0 26.0 26
33.50 LULU1424V33.5 0.12 -0.02 0.01 12.0 0.14 32.0 7.0 31
33.50 LULU1431V33.5 0.06 0.05 0.01 10.0 0.14 66.0 12.0 12
34.00 LULU1424V34 0.05 -0.09 0.01 31.0 0.14 32.0 1.0 2
34.00 LULU1431V34 0.08 0.07 0.01 10.0 0.14 32.0 15.0 27
34.50 LULU1424V34.5 0.14 0.00 0.01 2.0 0.14 32.0 0.0 0
34.50 LULU1431V34.5 0.01 0.00 0.01 10.0 0.06 31.0 0.0 0
35.00 LULU1424V35 0.03 -0.11 0.01 79.0 0.14 32.0 7.0 23
35.00 LULU1431V35 0.10 0.09 0.01 10.0 0.07 31.0 20.0 24
35.50 LULU1424V35.5 0.13 0.09 0.02 42.0 0.04 45.0 2.0 27
35.50 LULU1431V35.5 0.84 0.00 0.02 93.0 0.14 2.0 0.0 0
36.00 LULU1424V36 0.16 0.12 0.02 145.0 0.04 32.0 2.0 12
36.00 LULU1431V36 0.03 0.00 0.01 761.0 0.08 146.0 8.0 8
36.50 LULU1424V36.5 0.05 -0.09 0.01 52.0 0.14 32.0 1.0 26
36.50 LULU1431V36.5 0.34 0.25 0.02 742.0 0.09 227.0 10.0 10
37.00 LULU1424V37 0.02 -0.12 0.02 13.0 0.14 32.0 15.0 24
37.00 LULU1431V37 0.04 0.00 0.03 235.0 0.11 732.0 7.0 180
37.50 LULU1424V37.5 0.02 0.00 0.01 5.0 0.14 32.0 45.0 108
37.50 LULU1431V37.5 0.05 0.00 0.04 671.0 0.13 846.0 2.0 16
38.00 LULU1424V38 0.01 0.00 0.01 2.0 0.01 7.0 3.0 19
38.00 LULU1431V38 0.80 0.77 0.03 845.0 0.16 911.0 1.0 57
38.50 LULU1424V38.5 0.03 0.00 0.03 100.0 0.06 168.0 1.0 217
38.50 LULU1431V38.5 0.45 0.43 0.02 1597.0 0.19 649.0 8.0 34
39.00 LULU1424V39 0.12 0.04 0.06 66.0 0.08 359.0 11.0 167
39.00 LULU1431V39 0.18 0.00 0.11 952.0 0.24 143.0 2.0 126
39.50 LULU1424V39.5 0.02 0.00 0.01 1.0 0.02 20.0 6.0 486
39.50 LULU1431V39.5 0.17 0.00 0.20 957.0 0.33 133.0 3.0 57
40.00 LULU1424V40 0.03 0.00 0.01 199.0 0.08 43.0 19.0 152
40.00 LULU1431V40 0.35 0.00 0.28 1278.0 0.46 56.0 23.0 94
40.50 LULU1424V40.5 0.05 0.00 0.07 33.0 0.12 74.0 2.0 252
40.50 LULU1431V40.5 0.46 0.00 0.42 1233.0 0.54 153.0 18.0 56
41.00 LULU1424V41 0.24 0.00 0.15 302.0 0.25 70.0 67.0 203
41.00 LULU1431V41 0.60 0.00 0.65 252.0 0.75 31.0 17.0 113
41.50 LULU1424V41.5 0.30 0.00 0.36 53.0 0.45 37.0 43.0 90
41.50 LULU1431V41.5 0.74 -0.13 0.89 46.0 0.99 100.0 6.0 134
42.00 LULU1424V42 0.64 0.00 0.51 21.0 0.82 41.0 36.0 107
42.00 LULU1431V42 0.86 0.00 1.14 424.0 1.29 50.0 10.0 69
42.50 LULU1424V42.5 0.88 0.00 0.69 713.0 1.24 73.0 6.0 146
42.50 LULU1431V42.5 1.54 0.00 1.46 359.0 1.63 74.0 3.0 120
43.00 LULU1424V43 1.96 1.13 0.83 873.0 1.69 86.0 23.0 155
43.00 LULU1431V43 1.58 -0.06 1.64 719.0 2.04 134.0 3.0 167
43.50 LULU1424V43.5 2.55 1.41 1.14 489.0 2.32 51.0 10.0 26
43.50 LULU1431V43.5 2.36 0.33 2.03 971.0 2.45 117.0 9.0 38
44.00 LULU1424V44 2.90 1.30 1.60 604.0 2.81 113.0 5.0 94
44.00 LULU1431V44 4.99 2.90 2.09 1006.0 2.81 366.0 2.0 83
44.50 LULU1424V44.5 2.59 0.50 2.09 602.0 3.30 109.0 2.0 32
44.50 LULU1431V44.5 3.05 0.00 2.52 908.0 3.30 198.0 1.0 14
45.00 LULU1424V45 3.85 1.27 2.58 572.0 5.10 12.0 40.0 53
45.00 LULU1431V45 4.25 1.55 2.70 627.0 3.75 39.0 1.0 35
45.50 LULU1424V45.5 3.80 0.75 3.05 722.0 4.35 286.0 78.0 183
45.50 LULU1431V45.5 3.70 0.55 3.15 588.0 4.35 49.0 1.0 14
46.00 LULU1424V46 7.75 4.20 3.55 89.0 5.15 57.0 1.0 31
46.00 LULU1431V46 5.15 1.55 3.60 630.0 4.80 49.0 3.0 3
46.50 LULU1424V46.5 5.81 1.76 4.05 89.0 5.60 57.0 5.0 14
46.50 LULU1431V46.5 2.84 -1.26 4.10 538.0 5.25 48.0 18.0 18
47.00 LULU1424V47 4.15 -0.40 4.55 89.0 6.10 57.0 5.0 5
47.00 LULU1431V47 4.82 0.27 4.55 339.0 5.70 41.0 2.0 79
47.50 LULU1424V47.5 6.70 1.75 4.95 64.0 7.40 48.0 10.0 1
47.50 LULU1431V47.5 5.05 0.00 5.05 491.0 6.20 38.0 0.0 0
48.00 LULU1424V48 5.50 0.00 5.50 81.0 8.00 141.0 0.0 0
48.00 LULU1431V48 5.55 0.00 5.55 499.0 6.70 37.0 0.0 0
48.50 LULU1424V48.5 6.05 0.00 6.05 89.0 7.60 153.0 0.0 0
48.50 LULU1431V48.5 6.05 0.00 6.05 224.0 7.20 39.0 0.0 0
49.00 LULU1424V49 6.30 0.00 6.30 64.0 9.00 41.0 0.0 0
49.00 LULU1431V49 6.55 0.00 6.55 340.0 7.70 49.0 0.0 0
49.50 LULU1424V49.5 6.90 0.00 6.90 63.0 9.50 11.0 0.0 0
49.50 LULU1431V49.5 7.05 0.00 7.05 297.0 8.20 41.0 0.0 0
50.00 LULU1424V50 7.40 0.00 7.40 63.0 10.00 11.0 0.0 0
50.00 LULU1431V50 7.55 0.00 7.55 126.0 10.85 22.0 0.0 0
50.50 LULU1424V50.5 8.60 0.70 7.90 52.0 9.60 142.0 10.0 10
50.50 LULU1431V50.5 8.05 0.00 8.05 27.0 10.55 11.0 0.0 0
52.50 LULU1424V52.5 10.05 0.00 10.05 106.0 11.50 27.0 0.0 0
52.50 LULU1431V52.5 0.00 0.00 8.80 11.0 13.00 31.0 0.0 0
55.00 LULU1424V55 12.30 0.00 12.30 136.0 15.20 161.0 0.0 0
55.00 LULU1431V55 0.00 0.00 11.05 21.0 15.70 36.0 0.0 0
57.50 LULU1424V57.5 13.85 0.00 13.85 112.0 17.45 112.0 0.0 0
57.50 LULU1431V57.5 0.00 0.00 13.65 11.0 18.05 11.0 0.0 0
60.00 LULU1431V60 0.00 0.00 16.10 11.0 20.70 37.0 0.0 0