LULULEMON ATHLETICA Inc

(NASDAQ: LULU)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
39.27 Up +1.71 +4.55%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 25, 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.LULU4GPC020000 NA NA NA NA 17.450 20.9 NA NA
22.500 126.2.LULU4GPC022500 NA NA NA NA 14.950 18.4 NA NA
25.000 126.2.LULU4GPC025000 NA NA NA NA 12.100 15.9 NA NA
27.500 126.2.LULU4GPC027500 NA NA NA NA 9.650 13.3 NA NA
30.000 126.2.LULU4GPC030000 NA NA NA NA 7.600 10.8 NA NA
31.000 126.2.LULU4GPC031000 NA NA NA NA 7.150 8.65 NA NA
31.500 126.2.LULU4GPC031500 NA NA NA NA 6.650 8.7 NA NA
32.000 126.2.LULU4GPC032000 NA NA NA NA 6.150 7.65 NA NA
32.500 126.2.LULU4GPC032500 8.75 +8.75 NA 0.93 5.650 7.7 1 1
33.000 126.2.LULU4GPC033000 NA NA NA NA 5.150 6.6 NA NA
33.500 126.2.LULU4GPC033500 NA NA NA NA 4.800 6.65 NA NA
34.000 126.2.LULU4GPC034000 NA NA NA NA 4.150 5.65 NA NA
34.500 126.2.LULU4GPC034500 NA NA NA NA 3.850 5.2 NA NA
35.000 126.2.LULU4GPC035000 7.33 +0.83 +12.77% 0.38 3.350 4.65 10 29
35.500 126.2.LULU4GPC035500 NA NA NA NA 2.860 4 NA NA
36.000 126.2.LULU4GPC036000 2.75 -1.45 -34.52% 0.33 2.190 3.6 9 38
36.500 126.2.LULU4GPC036500 1.30 -1.09 -45.61% 0.38 1.860 3.15 12 37
37.000 126.2.LULU4GPC037000 1.75 +1.07 +157.35% 0.27 1.610 2.54 52 130
37.500 126.2.LULU4GPC037500 1.46 +1.04 +247.62% 0.31 1.620 2.08 161 494
38.000 126.2.LULU4GPC038000 1.25 +1.01 +420.83% 0.24 1.180 1.51 609 316
38.500 126.2.LULU4GPC038500 1.05 +0.91 +650.00% 0.35 0.870 1.12 1,001 391
39.000 126.2.LULU4GPC039000 0.64 +0.54 +540.00% 0.29 0.470 0.56 887 559
39.500 126.2.LULU4GPC039500 0.39 +0.21 +116.67% 0.35 0.270 0.35 1,049 166
40.000 126.2.LULU4GPC040000 0.21 +0.18 +600.00% 0.24 0.200 0.24 1,380 414
40.500 126.2.LULU4GPC040500 0.15 +0.12 +400.00% 0.2 0.090 0.2 56 298
41.000 126.2.LULU4GPC041000 0.07 +0.02 +40.00% 0.14 0.050 0.14 27 481
41.500 126.2.LULU4GPC041500 0.15 +0.08 +114.29% 0.12 NA 0.12 2 156
42.000 126.2.LULU4GPC042000 0.05 unch unch 0.1 0.020 0.1 466 219
42.500 126.2.LULU4GPC042500 0.02 -0.04 -66.67% 0.08 NA 0.08 7 157
43.000 126.2.LULU4GPC043000 0.10 +0.05 +100.00% 0.07 NA 0.07 1 386
43.500 126.2.LULU4GPC043500 0.02 -0.04 -66.67% 0.06 NA 0.06 1 124
44.000 126.2.LULU4GPC044000 0.06 +0.01 +20.00% 0.05 NA 0.05 10 372
44.500 126.2.LULU4GPC044500 0.04 unch unch 0.04 NA 0.04 1 271
45.000 126.2.LULU4GPC045000 0.01 -0.04 -80.00% 0.06 NA 0.06 65 12,117
45.500 126.2.LULU4GPC045500 0.30 -0.35 -53.85% 0.05 NA 0.05 21 104
46.000 126.2.LULU4GPC046000 0.55 +0.38 +223.53% 0.04 NA 0.04 8 38
46.500 126.2.LULU4GPC046500 0.17 -1.74 -91.10% 0.04 NA 0.04 5 45
47.000 126.2.LULU4GPC047000 0.06 -0.06 -50.00% 0.04 NA 0.04 10 69
47.500 126.2.LULU4GPC047500 0.22 -0.10 -31.25% 0.04 NA 0.04 20 50
48.000 126.2.LULU4GPC048000 0.05 -0.22 -81.48% 0.04 NA 0.04 2 17
48.500 126.2.LULU4GPC048500 0.11 +0.03 +37.50% 0.04 NA 0.04 10 45
49.000 126.2.LULU4GPC049000 0.05 -0.03 -37.50% 0.04 NA 0.04 54 133
49.500 126.2.LULU4GPC049500 0.13 +0.06 +85.71% 0.04 NA 0.04 92 93
50.000 126.2.LULU4GPC050000 0.17 +0.03 +21.43% 0.04 NA 0.04 10 128
50.500 126.2.LULU4GPC050500 0.23 +0.17 +283.33% 0.04 NA 0.04 50 91
51.000 126.2.LULU4GPC051000 0.12 +0.06 +100.00% 0.04 NA 0.04 20 20
51.500 126.2.LULU4GPC051500 0.12 +0.06 +100.00% 0.04 NA 0.04 62 172
52.000 126.2.LULU4GPC052000 0.05 -0.65 -92.86% 0.04 NA 0.04 10 18
52.500 126.2.LULU4GPC052500 0.12 +0.04 +50.00% 0.04 NA 0.04 113 133
53.000 126.2.LULU4GPC053000 0.03 unch unch 0.04 NA 0.04 4 4
55.000 126.2.LULU4GPC055000 NA NA NA NA NA 0.04 NA NA
57.500 126.2.LULU4GPC057500 NA NA NA NA NA 0.04 NA NA
JULY 25, 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.LULU4SPC020000 NA NA NA NA NA 0.04 NA NA
22.500 126.2.LULU4SPC022500 NA NA NA NA NA 0.04 NA NA
25.000 126.2.LULU4SPC025000 NA NA NA NA NA 0.04 NA NA
27.500 126.2.LULU4SPC027500 0.02 -0.04 -66.67% 0.04 NA 0.04 95 116
30.000 126.2.LULU4SPC030000 0.01 -0.18 -94.74% 0.04 NA 0.04 2 19
31.000 126.2.LULU4SPC031000 0.03 +0.03 NA 0.04 NA 0.04 110 110
31.500 126.2.LULU4SPC031500 NA NA NA NA NA 0.04 NA NA
32.000 126.2.LULU4SPC032000 0.03 +0.03 NA 0.04 NA 0.04 60 60
32.500 126.2.LULU4SPC032500 0.04 -0.13 -76.47% 0.04 NA 0.04 3 217
33.000 126.2.LULU4SPC033000 NA NA NA NA NA 0.04 NA NA
33.500 126.2.LULU4SPC033500 NA NA NA NA NA 0.04 NA NA
34.000 126.2.LULU4SPC034000 NA NA NA NA NA 0.04 NA NA
34.500 126.2.LULU4SPC034500 NA NA NA NA NA 0.04 NA NA
35.000 126.2.LULU4SPC035000 0.02 -0.07 -77.78% 0.04 NA 0.04 5 108
35.500 126.2.LULU4SPC035500 0.13 +0.13 NA 0.04 NA 0.04 1 1
36.000 126.2.LULU4SPC036000 0.06 -0.05 -45.45% 0.05 NA 0.05 2 597
36.500 126.2.LULU4SPC036500 0.14 -0.06 -30.00% 0.06 NA 0.06 221 1,034
37.000 126.2.LULU4SPC037000 0.02 -0.24 -92.31% 0.04 NA 0.04 1,024 859
37.500 126.2.LULU4SPC037500 0.07 -0.39 -84.78% 0.05 0.010 0.05 532 811
38.000 126.2.LULU4SPC038000 0.04 -0.71 -94.67% 0.09 0.030 0.09 95 394
38.500 126.2.LULU4SPC038500 0.14 -0.99 -87.61% 0.13 0.100 0.13 507 202
39.000 126.2.LULU4SPC039000 0.27 -1.26 -82.35% 0.31 0.240 0.31 756 258
39.500 126.2.LULU4SPC039500 0.51 -1.54 -75.12% 0.27 0.450 0.5 134 121
40.000 126.2.LULU4SPC040000 0.83 -1.72 -67.45% 0.14 0.770 0.87 28 245
40.500 126.2.LULU4SPC040500 1.80 -1.20 -40.00% 0.31 1.170 1.54 104 356
41.000 126.2.LULU4SPC041000 3.55 +1.04 +41.43% 0.23 1.580 1.96 30 170
41.500 126.2.LULU4SPC041500 2.63 -1.35 -33.92% 0.42 2.070 2.65 31 66
42.000 126.2.LULU4SPC042000 3.12 -1.42 -31.28% 0.37 2.530 3.1 7 50
42.500 126.2.LULU4SPC042500 3.61 -1.30 -26.48% 0.62 3.000 3.85 1 63
43.000 126.2.LULU4SPC043000 5.63 +3.77 +202.69% 0.92 3.500 4.65 2 78
43.500 126.2.LULU4SPC043500 4.75 -1.40 -22.76% 1.07 4.000 5.3 2 46
44.000 126.2.LULU4SPC044000 6.60 +4.27 +183.26% 0.52 4.500 5.25 10 15
44.500 126.2.LULU4SPC044500 6.61 -0.14 -2.07% 0.92 5.000 6.15 3 112
45.000 126.2.LULU4SPC045000 6.30 -0.59 -8.56% 0.22 5.500 5.95 1 43
45.500 126.2.LULU4SPC045500 4.80 -3.10 -39.24% 1.12 6.000 7.35 22 34
46.000 126.2.LULU4SPC046000 3.50 +0.20 +6.06% 1.72 6.050 8.45 1 2
46.500 126.2.LULU4SPC046500 8.42 -0.90 -9.66% 2.22 6.600 9.45 15 15
47.000 126.2.LULU4SPC047000 10.50 +6.20 +144.19% 2.07 6.350 9.8 5 6
47.500 126.2.LULU4SPC047500 5.92 +0.44 +8.03% 2.27 6.350 10.5 1 1
48.000 126.2.LULU4SPC048000 10.40 +5.65 +118.95% 2.07 7.150 10.8 20 23
48.500 126.2.LULU4SPC048500 NA NA NA NA 7.650 11.25 NA NA
49.000 126.2.LULU4SPC049000 NA NA NA NA 8.200 12.05 NA NA
49.500 126.2.LULU4SPC049500 NA NA NA NA 8.650 11.95 NA NA
50.000 126.2.LULU4SPC050000 8.25 +0.77 +10.29% 2.22 9.050 12.95 1 1
50.500 126.2.LULU4SPC050500 NA NA NA NA 9.650 13.45 NA NA
51.000 126.2.LULU4SPC051000 NA NA NA NA 10.000 13.95 NA NA
51.500 126.2.LULU4SPC051500 NA NA NA NA 10.650 14.45 NA NA
52.000 126.2.LULU4SPC052000 NA NA NA NA 11.150 14.95 NA 16
52.500 126.2.LULU4SPC052500 NA NA NA NA 11.650 15.45 NA NA
53.000 126.2.LULU4SPC053000 8.55 +8.55 NA 1.82 12.100 15.55 23 23
55.000 126.2.LULU4SPC055000 NA NA NA NA 14.100 17.55 NA NA
57.500 126.2.LULU4SPC057500 NA NA NA NA 16.600 20.5 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 3:17 PM ET