LULULEMON ATHLETICA Inc

(NASDAQ: LULU)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
39.93 Down -0.66 -1.63%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 5, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
22.500 126.2.LULU4I5C022500 NA NA NA NA 15.750 19.3 NA NA
25.000 126.2.LULU4I5C025000 NA NA NA NA 13.250 16.9 NA NA
27.500 126.2.LULU4I5C027500 NA NA NA NA 10.750 14.05 NA NA
30.000 126.2.LULU4I5C030000 NA NA NA NA 8.250 11.65 NA NA
30.500 126.2.LULU4I5C030500 NA NA NA NA 7.850 11.15 NA NA
31.000 126.2.LULU4I5C031000 NA NA NA NA 7.450 10.55 NA NA
31.500 126.2.LULU4I5C031500 NA NA NA NA 6.950 10.05 NA NA
32.000 126.2.LULU4I5C032000 NA NA NA NA 6.850 9.6 NA NA
32.500 126.2.LULU4I5C032500 NA NA NA NA 6.550 9.1 NA NA
33.000 126.2.LULU4I5C033000 NA NA NA NA 6.400 7.65 NA NA
33.500 126.2.LULU4I5C033500 NA NA NA NA 6.000 7.15 NA NA
34.000 126.2.LULU4I5C034000 NA NA NA NA 5.650 6.65 NA NA
34.500 126.2.LULU4I5C034500 NA NA NA NA 5.150 6.1 NA NA
35.000 126.2.LULU4I5C035000 NA NA NA NA 4.650 5.6 NA NA
35.500 126.2.LULU4I5C035500 4.35 +4.35 NA 0.67 4.150 5.1 1 1
36.000 126.2.LULU4I5C036000 2.99 +2.99 NA 0.67 3.700 4.6 2 2
36.500 126.2.LULU4I5C036500 2.71 +2.71 NA 0.67 3.200 4.1 2 4
37.000 126.2.LULU4I5C037000 3.63 +0.23 +6.76% 0.62 2.710 3.55 1 93
37.500 126.2.LULU4I5C037500 2.52 -0.25 -9.03% 0.53 2.240 2.96 2 14
38.000 126.2.LULU4I5C038000 3.00 +0.66 +28.21% 0.35 1.780 2.28 2 26
38.500 126.2.LULU4I5C038500 2.00 -0.47 -19.03% 0.39 1.380 1.82 5 12
39.000 126.2.LULU4I5C039000 1.05 -0.95 -47.50% 0.28 1.120 1.21 1 338
39.500 126.2.LULU4I5C039500 0.80 -0.43 -34.96% 0.42 0.790 0.85 43 285
40.000 126.2.LULU4I5C040000 0.54 -0.51 -48.57% 0.58 0.530 0.58 759 706
40.500 126.2.LULU4I5C040500 0.31 -0.42 -57.53% 0.36 0.320 0.36 909 259
41.000 126.2.LULU4I5C041000 0.17 -0.32 -65.31% 0.23 0.190 0.23 159 425
41.500 126.2.LULU4I5C041500 0.12 -0.19 -61.29% 0.13 0.090 0.13 141 530
42.000 126.2.LULU4I5C042000 0.06 -0.10 -62.50% 0.09 0.050 0.09 47 1,109
42.500 126.2.LULU4I5C042500 0.05 -0.08 -61.54% 0.07 0.020 0.07 87 238
43.000 126.2.LULU4I5C043000 0.05 -0.13 -72.22% 0.06 0.010 0.06 5 756
43.500 126.2.LULU4I5C043500 0.05 -0.18 -78.26% 0.05 NA 0.05 5 76
44.000 126.2.LULU4I5C044000 0.03 -0.18 -85.71% 0.05 NA 0.05 1 121
44.500 126.2.LULU4I5C044500 NA NA NA NA NA 0.05 3 3
45.000 126.2.LULU4I5C045000 0.06 -0.12 -66.67% 0.05 NA 0.05 40 67
45.500 126.2.LULU4I5C045500 0.25 -0.04 -13.79% 0.04 NA 0.04 5 5
46.000 126.2.LULU4I5C046000 NA NA NA NA NA 0.04 NA NA
46.500 126.2.LULU4I5C046500 NA NA NA NA NA 0.04 NA NA
47.000 126.2.LULU4I5C047000 NA NA NA NA NA 0.04 NA NA
47.500 126.2.LULU4I5C047500 NA NA NA NA NA 0.04 NA NA
48.000 126.2.LULU4I5C048000 NA NA NA NA NA 0.04 NA NA
48.500 126.2.LULU4I5C048500 NA NA NA NA NA 0.04 NA NA
49.000 126.2.LULU4I5C049000 NA NA NA NA NA 0.04 NA NA
50.000 126.2.LULU4I5C050000 0.07 +0.07 NA 0.04 NA 0.04 1 1
52.500 126.2.LULU4I5C052500 NA NA NA NA NA 0.04 NA NA
55.000 126.2.LULU4I5C055000 NA NA NA NA NA 0.04 NA NA
57.500 126.2.LULU4I5C057500 NA NA NA NA NA 0.04 NA NA
60.000 126.2.LULU4I5C060000 NA NA NA NA NA 0.04 NA NA
62.500 126.2.LULU4I5C062500 NA NA NA NA NA 0.04 NA NA
SEPTEMBER 5, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
22.500 126.2.LULU4U5C022500 NA NA NA NA NA 0.04 NA NA
25.000 126.2.LULU4U5C025000 NA NA NA NA NA 0.04 NA NA
27.500 126.2.LULU4U5C027500 NA NA NA NA NA 0.04 NA NA
30.000 126.2.LULU4U5C030000 NA NA NA NA NA 0.02 NA NA
30.500 126.2.LULU4U5C030500 0.03 +0.03 NA 0.04 NA 0.04 14 14
31.000 126.2.LULU4U5C031000 NA NA NA NA NA 0.04 NA NA
31.500 126.2.LULU4U5C031500 NA NA NA NA NA 0.04 NA NA
32.000 126.2.LULU4U5C032000 NA NA NA NA NA 0.04 NA NA
32.500 126.2.LULU4U5C032500 0.07 -0.03 -30.00% 0.04 NA 0.04 2 2
33.000 126.2.LULU4U5C033000 NA NA NA NA NA 0.04 NA 20
33.500 126.2.LULU4U5C033500 NA NA NA NA NA 0.04 NA NA
34.000 126.2.LULU4U5C034000 0.11 -0.14 -56.00% 0.04 NA 0.04 5 2
34.500 126.2.LULU4U5C034500 NA NA NA NA NA 0.04 NA NA
35.000 126.2.LULU4U5C035000 0.03 -0.25 -89.29% 0.04 NA 0.04 48 14
35.500 126.2.LULU4U5C035500 0.03 -0.03 -50.00% 0.05 NA 0.05 10 97
36.000 126.2.LULU4U5C036000 0.02 unch unch 0.05 0.010 0.05 10 61
36.500 126.2.LULU4U5C036500 0.16 +0.16 NA 0.05 NA 0.05 16 39
37.000 126.2.LULU4U5C037000 0.03 +0.01 +50.00% 0.07 NA 0.07 2 42
37.500 126.2.LULU4U5C037500 0.05 unch unch 0.08 0.010 0.08 5 120
38.000 126.2.LULU4U5C038000 0.06 +0.01 +20.00% 0.1 0.050 0.1 5 99
38.500 126.2.LULU4U5C038500 0.12 +0.02 +20.00% 0.16 0.120 0.16 93 127
39.000 126.2.LULU4U5C039000 0.27 +0.14 +107.69% 0.27 0.230 0.27 467 209
39.500 126.2.LULU4U5C039500 0.43 +0.19 +79.17% 0.44 0.390 0.44 266 111
40.000 126.2.LULU4U5C040000 0.67 +0.21 +45.65% 0.60 0.600 0.67 17 569
40.500 126.2.LULU4U5C040500 0.84 +0.17 +25.37% 0.48 0.890 1.05 11 82
41.000 126.2.LULU4U5C041000 1.30 +0.40 +44.44% 0.27 1.240 1.34 30 123
41.500 126.2.LULU4U5C041500 1.68 +0.93 +124.00% 0.35 1.590 1.92 4 27
42.000 126.2.LULU4U5C042000 1.52 +0.47 +44.76% 0.31 1.850 2.38 30 32
42.500 126.2.LULU4U5C042500 1.21 -1.42 -53.99% 0.29 2.000 2.86 2 45
43.000 126.2.LULU4U5C043000 NA NA NA NA 2.450 3.35 NA NA
43.500 126.2.LULU4U5C043500 4.35 +4.35 NA 0.28 2.930 3.85 1 1
44.000 126.2.LULU4U5C044000 4.55 +4.55 NA 0.28 3.400 4.35 1 1
44.500 126.2.LULU4U5C044500 NA NA NA NA 3.900 4.85 NA NA
45.000 126.2.LULU4U5C045000 3.00 -2.56 -46.04% 0.28 4.400 5.35 30 15
45.500 126.2.LULU4U5C045500 NA NA NA NA 4.850 5.85 NA NA
46.000 126.2.LULU4U5C046000 6.90 +6.90 NA 0.28 5.350 6.35 22 22
46.500 126.2.LULU4U5C046500 NA NA NA NA 5.850 6.9 NA NA
47.000 126.2.LULU4U5C047000 NA NA NA NA 6.350 7.45 NA NA
47.500 126.2.LULU4U5C047500 7.50 -1.51 -16.76% 0.28 6.850 7.85 1 1
48.000 126.2.LULU4U5C048000 9.45 +9.45 NA 0.78 6.950 8.85 16 16
48.500 126.2.LULU4U5C048500 NA NA NA NA 7.000 10.35 NA NA
49.000 126.2.LULU4U5C049000 NA NA NA NA 7.300 10.75 NA NA
50.000 126.2.LULU4U5C050000 NA NA NA NA 8.350 11.75 NA NA
52.500 126.2.LULU4U5C052500 NA NA NA NA 10.800 14.35 NA NA
55.000 126.2.LULU4U5C055000 NA NA NA NA 13.350 16.7 NA NA
57.500 126.2.LULU4U5C057500 NA NA NA NA 15.950 19.4 NA NA
60.000 126.2.LULU4U5C060000 NA NA NA NA 18.300 21.9 NA NA
62.500 126.2.LULU4U5C062500 NA NA NA NA 20.700 24.3 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 5:13 PM ET