LULULEMON ATHLETICA Inc

(NASDAQ: LULU)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
43.24 Down -1.06 -2.39%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 26, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
25.000 126.2.LULU4IQC025000 NA NA NA NA 16.350 19.1 NA NA
27.500 126.2.LULU4IQC027500 NA NA NA NA 15.250 16.15 NA NA
30.000 126.2.LULU4IQC030000 NA NA NA NA 12.800 13.65 NA NA
32.000 126.2.LULU4IQC032000 NA NA NA NA 10.800 11.65 NA NA
32.500 126.2.LULU4IQC032500 8.20 +0.20 +2.50% 0.41 10.300 11.15 5 5
33.000 126.2.LULU4IQC033000 NA NA NA NA 9.550 10.65 NA NA
33.500 126.2.LULU4IQC033500 NA NA NA NA 9.300 10.15 NA NA
34.000 126.2.LULU4IQC034000 NA NA NA NA 8.750 9.55 NA NA
34.500 126.2.LULU4IQC034500 NA NA NA NA 8.300 9.15 NA NA
35.000 126.2.LULU4IQC035000 9.15 +9.15 NA 0.41 7.750 8.65 4 4
35.500 126.2.LULU4IQC035500 NA NA NA NA 7.300 8.15 NA NA
36.000 126.2.LULU4IQC036000 7.88 +4.96 +169.86% 0.41 6.800 7.65 1 11
36.500 126.2.LULU4IQC036500 3.65 -0.10 -2.67% 0.36 6.250 7.1 1 22
37.000 126.2.LULU4IQC037000 6.60 +3.20 +94.12% 0.36 5.800 6.6 3 7
37.500 126.2.LULU4IQC037500 3.90 +0.25 +6.85% 0.36 5.300 6.1 1 22
38.000 126.2.LULU4IQC038000 5.15 -0.57 -9.97% 0.36 4.800 5.6 16 129
38.500 126.2.LULU4IQC038500 4.80 -1.14 -19.19% 0.16 4.350 4.9 11 67
39.000 126.2.LULU4IQC039000 5.00 -1.00 -16.67% 0.36 3.850 4.6 20 306
39.500 126.2.LULU4IQC039500 4.50 -1.18 -20.77% 0.36 3.350 4.1 1 86
40.000 126.2.LULU4IQC040000 4.28 +0.58 +15.68% 0.36 2.840 3.6 7 297
40.500 126.2.LULU4IQC040500 3.70 +0.44 +13.50% 0.23 2.410 2.97 20 426
41.000 126.2.LULU4IQC041000 2.44 -0.66 -21.29% 0.30 1.970 2.54 10 77
41.500 126.2.LULU4IQC041500 1.98 -1.72 -46.49% 0.34 1.830 2.08 25 40
42.000 126.2.LULU4IQC042000 1.56 -0.75 -32.47% 0.42 1.400 1.66 10 64
42.500 126.2.LULU4IQC042500 1.15 -0.80 -41.03% 0.43 1.090 1.17 18 94
43.000 126.2.LULU4IQC043000 0.80 -0.82 -50.62% 0.60 0.770 0.84 70 129
43.500 126.2.LULU4IQC043500 0.56 -0.45 -44.55% 0.6 0.540 0.6 200 327
44.000 126.2.LULU4IQC044000 0.40 -0.54 -57.45% 0.4 0.350 0.4 97 461
44.500 126.2.LULU4IQC044500 0.25 -0.60 -70.59% 0.28 0.230 0.28 85 284
45.000 126.2.LULU4IQC045000 0.19 -0.32 -62.75% 0.19 0.150 0.19 140 663
45.500 126.2.LULU4IQC045500 0.13 -0.25 -65.79% 0.14 0.100 0.14 58 490
46.000 126.2.LULU4IQC046000 0.10 -0.16 -61.54% 0.13 0.060 0.13 113 1,288
46.500 126.2.LULU4IQC046500 0.16 unch unch 0.12 0.070 0.12 25 69
47.000 126.2.LULU4IQC047000 0.05 -0.11 -68.75% 0.09 0.030 0.09 25 208
47.500 126.2.LULU4IQC047500 0.04 -0.03 -42.86% 0.08 0.020 0.08 10 30
48.000 126.2.LULU4IQC048000 0.11 -0.15 -57.69% 0.06 0.010 0.06 5 14
48.500 126.2.LULU4IQC048500 0.12 -0.04 -25.00% 0.05 0.010 0.05 2 34
49.000 126.2.LULU4IQC049000 NA NA NA NA NA 0.05 NA NA
49.500 126.2.LULU4IQC049500 NA NA NA NA NA 0.05 NA NA
50.000 126.2.LULU4IQC050000 0.05 +0.01 +25.00% 0.04 NA 0.04 1 6
50.500 126.2.LULU4IQC050500 NA NA NA NA NA 0.04 NA NA
51.000 126.2.LULU4IQC051000 NA NA NA NA NA 0.04 NA NA
51.500 126.2.LULU4IQC051500 NA NA NA NA NA 0.04 NA NA
52.000 126.2.LULU4IQC052000 NA NA NA NA NA 0.04 NA NA
52.500 126.2.LULU4IQC052500 NA NA NA NA NA 0.04 NA NA
55.000 126.2.LULU4IQC055000 NA NA NA NA NA 0.04 NA NA
57.500 126.2.LULU4IQC057500 NA NA NA NA NA 0.04 NA NA
60.000 126.2.LULU4IQC060000 NA NA NA NA NA 0.04 NA NA
62.500 126.2.LULU4IQC062500 NA NA NA NA NA 0.04 NA NA
65.000 126.2.LULU4IQC065000 NA NA NA NA NA 0.04 NA NA
SEPTEMBER 26, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
25.000 126.2.LULU4UQC025000 NA NA NA NA NA 0.04 NA NA
27.500 126.2.LULU4UQC027500 NA NA NA NA NA 0.04 NA NA
30.000 126.2.LULU4UQC030000 NA NA NA NA NA 0.04 NA NA
32.000 126.2.LULU4UQC032000 0.16 -0.11 -40.74% 0.02 NA 0.02 6 5
32.500 126.2.LULU4UQC032500 0.06 -0.23 -79.31% 0.04 NA 0.04 4 6
33.000 126.2.LULU4UQC033000 0.03 +0.01 +50.00% 0.04 NA 0.04 1 23
33.500 126.2.LULU4UQC033500 0.05 -0.21 -80.77% 0.04 NA 0.04 30 64
34.000 126.2.LULU4UQC034000 0.04 -0.29 -87.88% 0.04 NA 0.04 2 48
34.500 126.2.LULU4UQC034500 0.03 -0.06 -66.67% 0.04 NA 0.04 2 22
35.000 126.2.LULU4UQC035000 0.03 unch unch 0.04 NA 0.04 2 24
35.500 126.2.LULU4UQC035500 0.71 +0.10 +16.39% 0.04 NA 0.04 1 31
36.000 126.2.LULU4UQC036000 0.03 -0.02 -40.00% 0.04 NA 0.04 7 74
36.500 126.2.LULU4UQC036500 0.02 -0.03 -60.00% 0.04 NA 0.04 2 46
37.000 126.2.LULU4UQC037000 0.04 -0.01 -20.00% 0.04 0.010 0.04 20 164
37.500 126.2.LULU4UQC037500 0.02 -0.03 -60.00% 0.05 NA 0.05 10 225
38.000 126.2.LULU4UQC038000 0.08 -1.53 -95.03% 0.05 0.010 0.05 110 167
38.500 126.2.LULU4UQC038500 1.78 +0.23 +14.84% 0.05 NA 0.05 15 8
39.000 126.2.LULU4UQC039000 0.06 -2.10 -97.22% 0.06 0.010 0.06 20 60
39.500 126.2.LULU4UQC039500 0.17 -2.46 -93.54% 0.08 0.010 0.08 3 14
40.000 126.2.LULU4UQC040000 0.07 -0.02 -22.22% 0.09 0.050 0.09 23 265
40.500 126.2.LULU4UQC040500 0.17 +0.02 +13.33% 0.13 0.020 0.13 247 248
41.000 126.2.LULU4UQC041000 0.24 -0.06 -20.00% 0.14 0.030 0.14 115 173
41.500 126.2.LULU4UQC041500 0.16 +0.02 +14.29% 0.19 0.140 0.19 27 126
42.000 126.2.LULU4UQC042000 0.25 +0.08 +47.06% 0.29 0.230 0.29 51 140
42.500 126.2.LULU4UQC042500 0.46 +0.21 +84.00% 0.43 0.360 0.43 225 399
43.000 126.2.LULU4UQC043000 0.55 +0.15 +37.50% 0.59 0.550 0.59 257 671
43.500 126.2.LULU4UQC043500 0.84 +0.32 +61.54% 0.63 0.790 0.89 75 1,385
44.000 126.2.LULU4UQC044000 1.15 +0.19 +19.79% 0.46 1.090 1.22 24 172
44.500 126.2.LULU4UQC044500 1.50 +0.28 +22.95% 0.39 1.470 1.65 7 99
45.000 126.2.LULU4UQC045000 1.94 +0.10 +5.43% 0.29 1.810 2.05 70 86
45.500 126.2.LULU4UQC045500 2.39 +0.68 +39.77% 0.24 2.240 2.5 10 30
46.000 126.2.LULU4UQC046000 1.87 +0.06 +3.31% 0.29 2.570 3.05 2 88
46.500 126.2.LULU4UQC046500 8.40 +8.40 NA 0.49 2.560 3.75 1 1
47.000 126.2.LULU4UQC047000 NA NA NA NA 3.000 4.25 NA NA
47.500 126.2.LULU4UQC047500 4.16 +0.71 +20.58% 0.49 3.450 4.75 2 16
48.000 126.2.LULU4UQC048000 4.35 +4.35 NA 0.49 3.950 5.25 10 10
48.500 126.2.LULU4UQC048500 NA NA NA NA 4.400 5.7 NA NA
49.000 126.2.LULU4UQC049000 NA NA NA NA 4.900 6.25 NA NA
49.500 126.2.LULU4UQC049500 NA NA NA NA 5.650 6.75 NA NA
50.000 126.2.LULU4UQC050000 NA NA NA NA 6.150 7.2 NA NA
50.500 126.2.LULU4UQC050500 NA NA NA NA 6.650 7.75 NA NA
51.000 126.2.LULU4UQC051000 NA NA NA NA 6.900 8.25 NA NA
51.500 126.2.LULU4UQC051500 NA NA NA NA 7.400 8.7 NA NA
52.000 126.2.LULU4UQC052000 NA NA NA NA 7.900 9.25 NA NA
52.500 126.2.LULU4UQC052500 NA NA NA NA 8.400 9.7 NA NA
55.000 126.2.LULU4UQC055000 NA NA NA NA 9.900 12.25 NA NA
57.500 126.2.LULU4UQC057500 13.30 +13.30 NA 0.49 13.700 14.75 3 NA
60.000 126.2.LULU4UQC060000 NA NA NA NA 14.900 17.5 NA NA
62.500 126.2.LULU4UQC062500 NA NA NA NA 17.100 19.85 NA NA
65.000 126.2.LULU4UQC065000 NA NA NA NA 19.950 23.25 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 6:15 AM ET