LULULEMON ATHLETICA Inc

(NASDAQ: LULU)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
38.80 Down -0.23 -0.59%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
20.000 126.2.LULU4H1C020000 NA NA NA NA 17.300 20.6 NA NA
22.500 126.2.LULU4H1C022500 NA NA NA NA 15.950 16.65 NA NA
25.000 126.2.LULU4H1C025000 NA NA NA NA 13.550 14.15 NA NA
27.500 126.2.LULU4H1C027500 NA NA NA NA 11.000 11.65 NA NA
30.000 126.2.LULU4H1C030000 NA NA NA NA 8.650 9 NA NA
30.500 126.2.LULU4H1C030500 NA NA NA NA 7.700 8.95 NA NA
31.000 126.2.LULU4H1C031000 NA NA NA NA 7.650 8 NA NA
31.500 126.2.LULU4H1C031500 NA NA NA NA 7.150 7.5 NA NA
32.000 126.2.LULU4H1C032000 NA NA NA NA 6.500 6.85 NA NA
32.500 126.2.LULU4H1C032500 7.70 +7.70 NA 0.20 6.150 6.5 5 5
33.000 126.2.LULU4H1C033000 NA NA NA NA 5.700 6 NA NA
33.500 126.2.LULU4H1C033500 NA NA NA NA 5.050 5.85 NA NA
34.000 126.2.LULU4H1C034000 NA NA NA NA 4.550 5.35 NA NA
34.500 126.2.LULU4H1C034500 NA NA NA NA 4.050 4.85 NA NA
35.000 126.2.LULU4H1C035000 4.25 -1.65 -27.97% 0.55 3.550 4.35 2 11
35.500 126.2.LULU4H1C035500 NA NA NA NA 3.050 3.65 NA NA
36.000 126.2.LULU4H1C036000 6.50 +1.15 +21.50% 0.25 2.780 3.05 7 120
36.500 126.2.LULU4H1C036500 1.57 -2.63 -62.62% 0.26 2.300 2.56 24 29
37.000 126.2.LULU4H1C037000 2.23 -0.46 -17.10% 0.28 1.710 2.08 12 201
37.500 126.2.LULU4H1C037500 1.58 -0.15 -8.67% 0.28 1.430 1.58 1 140
38.000 126.2.LULU4H1C038000 1.21 -0.19 -13.57% 0.37 1.000 1.17 1 67
38.500 126.2.LULU4H1C038500 0.87 -0.21 -19.44% 0.64 0.740 0.94 5 261
39.000 126.2.LULU4H1C039000 0.45 -0.33 -42.31% 0.52 0.470 0.52 44 579
39.500 126.2.LULU4H1C039500 0.42 -0.09 -17.65% 0.38 0.320 0.38 1 471
40.000 126.2.LULU4H1C040000 0.20 -0.12 -37.50% 0.25 0.210 0.25 90 1,128
40.500 126.2.LULU4H1C040500 0.15 -0.10 -40.00% 0.19 0.130 0.19 19 321
41.000 126.2.LULU4H1C041000 0.10 -0.06 -37.50% 0.13 0.090 0.13 31 696
41.500 126.2.LULU4H1C041500 0.14 -0.10 -41.67% 0.12 0.050 0.12 26 151
42.000 126.2.LULU4H1C042000 0.14 -0.06 -30.00% 0.13 0.040 0.13 15 546
42.500 126.2.LULU4H1C042500 0.16 +0.11 +220.00% 0.15 0.020 0.15 760 764
43.000 126.2.LULU4H1C043000 0.14 +0.09 +180.00% 0.1 0.010 0.1 1 269
43.500 126.2.LULU4H1C043500 0.08 -0.18 -69.23% 0.13 0.010 0.13 1 153
44.000 126.2.LULU4H1C044000 0.08 +0.03 +60.00% 0.11 0.010 0.11 1 29
44.500 126.2.LULU4H1C044500 0.08 -0.04 -33.33% 0.12 NA 0.12 1 111
45.000 126.2.LULU4H1C045000 0.15 -0.53 -77.94% 0.1 NA 0.1 22 129
45.500 126.2.LULU4H1C045500 NA NA NA NA NA 0.1 NA NA
46.000 126.2.LULU4H1C046000 0.25 unch unch 0.1 NA 0.1 9 48
46.500 126.2.LULU4H1C046500 NA NA NA NA NA 0.08 NA NA
47.000 126.2.LULU4H1C047000 0.10 +0.10 NA 0.07 NA 0.07 25 25
47.500 126.2.LULU4H1C047500 0.11 +0.11 NA 0.02 NA 0.02 12 12
48.000 126.2.LULU4H1C048000 NA NA NA NA NA 0.05 NA 1
48.500 126.2.LULU4H1C048500 NA NA NA NA NA 0.05 NA NA
49.000 126.2.LULU4H1C049000 NA NA NA NA NA 0.05 NA NA
49.500 126.2.LULU4H1C049500 NA NA NA NA NA 0.04 NA NA
50.000 126.2.LULU4H1C050000 0.07 +0.05 +250.00% 0.04 NA 0.04 29 38
50.500 126.2.LULU4H1C050500 NA NA NA NA NA 0.04 NA NA
51.000 126.2.LULU4H1C051000 NA NA NA NA NA 0.04 NA NA
51.500 126.2.LULU4H1C051500 0.04 +0.04 NA 0.04 NA 0.04 2 2
52.000 126.2.LULU4H1C052000 NA NA NA NA NA 0.04 NA NA
52.500 126.2.LULU4H1C052500 NA NA NA NA NA 0.04 NA NA
53.000 126.2.LULU4H1C053000 NA NA NA NA NA 0.04 NA NA
55.000 126.2.LULU4H1C055000 NA NA NA NA NA 0.04 NA NA
AUGUST 1, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
20.000 126.2.LULU4T1C020000 NA NA NA NA NA 0.04 NA NA
22.500 126.2.LULU4T1C022500 NA NA NA NA NA 0.04 NA NA
25.000 126.2.LULU4T1C025000 NA NA NA NA NA 0.04 NA NA
27.500 126.2.LULU4T1C027500 NA NA NA NA NA 0.04 NA NA
30.000 126.2.LULU4T1C030000 0.02 -0.05 -71.43% 0.04 NA 0.04 65 257
30.500 126.2.LULU4T1C030500 NA NA NA NA NA 0.04 NA NA
31.000 126.2.LULU4T1C031000 NA NA NA NA NA 0.04 NA NA
31.500 126.2.LULU4T1C031500 NA NA NA NA NA 0.04 NA NA
32.000 126.2.LULU4T1C032000 NA NA NA NA NA 0.04 NA NA
32.500 126.2.LULU4T1C032500 0.03 unch unch 0.04 NA 0.04 1 192
33.000 126.2.LULU4T1C033000 NA NA NA NA NA 0.04 NA NA
33.500 126.2.LULU4T1C033500 NA NA NA NA NA 0.05 NA NA
34.000 126.2.LULU4T1C034000 NA NA NA NA NA 0.05 NA NA
34.500 126.2.LULU4T1C034500 NA NA NA NA NA 0.05 NA NA
35.000 126.2.LULU4T1C035000 0.05 -0.11 -68.75% 0.05 0.010 0.05 5 133
35.500 126.2.LULU4T1C035500 0.06 +0.06 NA 0.07 NA 0.07 8 8
36.000 126.2.LULU4T1C036000 0.04 -0.03 -42.86% 0.09 0.020 0.09 10 160
36.500 126.2.LULU4T1C036500 0.40 +0.04 +11.11% 0.12 0.020 0.12 64 63
37.000 126.2.LULU4T1C037000 0.16 -0.06 -27.27% 0.19 0.030 0.19 3 371
37.500 126.2.LULU4T1C037500 0.18 -0.04 -18.18% 0.23 0.160 0.23 216 511
38.000 126.2.LULU4T1C038000 0.39 +0.12 +44.44% 0.34 0.290 0.34 131 340
38.500 126.2.LULU4T1C038500 0.42 unch unch 0.54 0.460 0.54 40 250
39.000 126.2.LULU4T1C039000 0.74 +0.14 +23.33% 0.59 0.640 0.79 5 667
39.500 126.2.LULU4T1C039500 1.01 +0.13 +14.77% 0.42 1.010 1.12 5 151
40.000 126.2.LULU4T1C040000 1.25 +0.09 +7.76% 0.38 1.460 1.58 21 510
40.500 126.2.LULU4T1C040500 1.49 -1.27 -46.01% 0.23 1.550 1.93 299 337
41.000 126.2.LULU4T1C041000 3.55 +1.53 +75.74% 0.36 2.330 2.56 5 54
41.500 126.2.LULU4T1C041500 2.35 +0.71 +43.29% 0.35 2.800 3.05 1 84
42.000 126.2.LULU4T1C042000 3.02 -0.80 -20.94% 0.35 3.200 3.55 6 62
42.500 126.2.LULU4T1C042500 3.40 -0.31 -8.36% 0.30 3.750 4 4 96
43.000 126.2.LULU4T1C043000 5.46 +3.43 +168.97% 0.30 4.250 4.5 5 16
43.500 126.2.LULU4T1C043500 3.05 +3.05 NA 0.15 4.200 4.85 10 10
44.000 126.2.LULU4T1C044000 5.89 +3.50 +146.44% 0.30 4.700 5.5 30 31
44.500 126.2.LULU4T1C044500 NA NA NA NA 5.200 6.05 NA NA
45.000 126.2.LULU4T1C045000 7.16 -0.09 -1.24% 0.15 5.700 6.35 3 27
45.500 126.2.LULU4T1C045500 6.15 +6.15 NA 0.15 6.200 6.85 1 1
46.000 126.2.LULU4T1C046000 7.95 +4.06 +104.37% 0.30 6.700 7.5 30 30
46.500 126.2.LULU4T1C046500 NA NA NA NA 7.200 7.8 NA NA
47.000 126.2.LULU4T1C047000 NA NA NA NA 7.700 8.5 NA NA
47.500 126.2.LULU4T1C047500 8.86 +1.61 +22.21% 0.10 8.200 8.8 2 13
48.000 126.2.LULU4T1C048000 NA NA NA NA 8.700 9.3 NA NA
48.500 126.2.LULU4T1C048500 NA NA NA NA 9.200 9.8 NA NA
49.000 126.2.LULU4T1C049000 NA NA NA NA 8.450 11.7 NA NA
49.500 126.2.LULU4T1C049500 NA NA NA NA 8.900 10.95 NA NA
50.000 126.2.LULU4T1C050000 NA NA NA NA 9.800 11.8 NA NA
50.500 126.2.LULU4T1C050500 NA NA NA NA 10.300 12.85 NA NA
51.000 126.2.LULU4T1C051000 NA NA NA NA 10.800 13.7 NA NA
51.500 126.2.LULU4T1C051500 NA NA NA NA 11.650 14.2 NA NA
52.000 126.2.LULU4T1C052000 NA NA NA NA 12.150 14.7 NA NA
52.500 126.2.LULU4T1C052500 NA NA NA NA 12.650 14.7 NA NA
53.000 126.2.LULU4T1C053000 NA NA NA NA 13.150 15.45 NA NA
55.000 126.2.LULU4T1C055000 NA NA NA NA 14.400 17.7 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 10:27 AM ET