$38.62 +0.19 (0.49%) Urban Outfitters Inc - NASDAQ

Sep. 16, 2014 | 04:00 PM
Last Trade: 38.62
Trade Time: Sep 16 04:00 PM Eastern Daylight Time
Change: +0.19 (0.49%)
Prev Close: 38.43
Open: 38.38
Bid: 38.61
Ask: 38.62
Options:

Call Options: URBN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 URBN1420I23 13.50 -1.50 14.80 1180.0 16.10 795.0 3.0 3
24.00 URBN1420I24 14.00 0.00 13.90 20.0 15.10 31.0 0.0 0
25.00 URBN1420I25 11.00 -2.00 12.80 1180.0 14.20 980.0 2.0 15
26.00 URBN1420I26 8.04 -3.96 11.80 1100.0 13.00 705.0 3.0 3
27.00 URBN1420I27 11.45 0.45 10.60 1110.0 12.00 670.0 1.0 17
28.00 URBN1420I28 10.10 0.00 9.80 240.0 11.40 261.0 0.0 0
29.00 URBN1420I29 4.80 -4.50 8.80 1180.0 10.00 575.0 4.0 27
30.00 URBN1420I30 8.40 0.20 7.90 1020.0 9.00 610.0 3.0 32
31.00 URBN1420I31 7.80 0.80 7.10 1051.0 8.00 621.0 3.0 8
32.00 URBN1420I32 6.60 0.30 6.10 1131.0 7.00 721.0 10.0 41
33.00 URBN1420I33 6.00 0.70 5.10 1528.0 6.00 1286.0 2.0 401
34.00 URBN1420I34 4.82 0.52 4.50 529.0 4.80 1030.0 36.0 708
35.00 URBN1420I35 3.70 0.40 3.50 791.0 3.80 841.0 6.0 1,166
36.00 URBN1420I36 2.70 0.25 2.50 671.0 2.75 660.0 5.0 1,730
37.00 URBN1420I37 1.75 0.15 1.60 122.0 1.75 121.0 72.0 6,075
38.00 URBN1420I38 0.81 0.01 0.70 185.0 0.80 55.0 4.0 2,998
39.00 URBN1420I39 0.25 -0.04 0.15 1607.0 0.25 1078.0 28.0 2,451
40.00 URBN1420I40 0.05 -0.05 0.05 50.0 0.10 864.0 16.0 2,348
41.00 URBN1420I41 0.05 0.01 0.05 2.0 0.05 310.0 20.0 1,832
42.00 URBN1420I42 0.02 0.00 0.05 242.0 0.05 168.0 4.0 4,252
43.00 URBN1420I43 0.20 0.15 0.05 475.0 0.05 167.0 1378.0 1,457
44.00 URBN1420I44 0.02 -0.03 0.05 97.0 0.05 260.0 4.0 205
45.00 URBN1420I45 0.02 -0.03 0.05 8.0 0.05 96.0 1.0 13
46.00 URBN1420I46 0.04 -0.01 0.10 697.0 0.05 540.0 10.0 419
47.00 URBN1420I47 0.05 0.00 0.05 716.0 0.05 98.0 0.0 0
48.00 URBN1420I48 0.05 0.00 0.05 10.0 0.05 98.0 0.0 0
49.00 URBN1420I49 0.05 0.00 0.05 39.0 0.05 170.0 0.0 0
50.00 URBN1420I50 0.05 0.00 0.05 10.0 0.05 170.0 0.0 0

Put Options: URBN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 URBN1420U23 0.02 -0.03 0.05 10.0 0.05 160.0 2.0 12
24.00 URBN1420U24 0.19 0.14 0.05 17.0 0.05 85.0 1.0 1
25.00 URBN1420U25 0.20 0.15 0.05 10.0 0.05 82.0 6.0 6
26.00 URBN1420U26 0.05 0.00 0.05 10.0 0.05 112.0 0.0 0
27.00 URBN1420U27 0.02 -0.03 0.05 1.0 0.05 192.0 1.0 263
28.00 URBN1420U28 0.01 -0.04 0.05 8.0 0.05 169.0 148.0 327
29.00 URBN1420U29 0.02 -0.03 0.05 10.0 0.05 199.0 4.0 226
30.00 URBN1420U30 0.01 -0.02 0.05 376.0 0.05 178.0 6.0 582
31.00 URBN1420U31 0.02 0.00 0.05 30.0 0.05 252.0 7.0 447
32.00 URBN1420U32 0.01 -0.04 0.05 1.0 0.05 295.0 5.0 718
33.00 URBN1420U33 0.01 -0.03 0.05 1.0 0.05 308.0 15.0 2,366
34.00 URBN1420U34 0.05 0.04 0.05 5.0 0.05 344.0 1.0 1,075
35.00 URBN1420U35 0.03 -0.02 0.05 5.0 0.05 230.0 10.0 2,748
36.00 URBN1420U36 0.10 0.05 0.05 1.0 0.05 277.0 1.0 5,708
37.00 URBN1420U37 0.05 -0.04 0.05 367.0 0.10 933.0 66.0 3,595
38.00 URBN1420U38 0.25 -0.02 0.10 1832.0 0.20 936.0 32.0 6,060
39.00 URBN1420U39 0.65 -0.11 0.55 359.0 0.65 234.0 31.0 2,846
40.00 URBN1420U40 1.30 -0.30 1.35 156.0 1.55 590.0 123.0 1,606
41.00 URBN1420U41 2.40 0.05 2.05 1366.0 2.55 352.0 13.0 42
42.00 URBN1420U42 1.75 -1.45 3.00 1352.0 3.60 590.0 10.0 10
43.00 URBN1420U43 4.20 0.00 4.00 236.0 4.60 71.0 0.0 0
44.00 URBN1420U44 4.50 -0.50 5.00 776.0 5.60 251.0 2.0 2
45.00 URBN1420U45 11.10 5.00 6.00 31.0 6.60 31.0 3.0 3
46.00 URBN1420U46 7.20 0.00 6.30 1.0 8.10 1.0 0.0 0
47.00 URBN1420U47 7.70 0.00 7.80 20.0 8.60 30.0 0.0 0
48.00 URBN1420U48 7.60 0.00 9.00 20.0 9.60 30.0 0.0 0
49.00 URBN1420U49 9.00 0.00 9.70 20.0 10.60 30.0 0.0 0
50.00 URBN1420U50 10.40 0.00 11.00 984.0 11.60 245.0 0.0 0