Urban Outfitters Inc $40.25

down 0.00


26/8/2014 04:00 PM  |  NASDAQ : URBN  
Industries : Retail / Apparel Stores
Last Trade: 40.25
Trade Time: Aug 26 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 40.25
Open: 40.21
Bid: 40.12
Ask: 40.46
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get URBN Trend Analysis - it has underperformed the S&P 500 by 25%
Options:

Call Options: URBN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 URBN1420I23 13.50 -3.10 16.60 692.0 17.60 496.0 3.0 3
24.00 URBN1420I24 14.50 0.00 14.50 2.0 17.10 1.0 0.0 0
25.00 URBN1420I25 11.00 -3.60 14.60 692.0 15.60 476.0 2.0 15
26.00 URBN1420I26 8.04 -5.56 13.60 934.0 14.60 566.0 3.0 3
27.00 URBN1420I27 11.45 -1.15 12.60 1111.0 13.60 726.0 1.0 17
28.00 URBN1420I28 11.50 0.00 11.50 35.0 13.00 35.0 0.0 0
29.00 URBN1420I29 4.80 -5.90 10.70 1151.0 11.60 859.0 4.0 27
30.00 URBN1420I30 8.40 -1.30 9.70 1151.0 10.70 1046.0 3.0 32
31.00 URBN1420I31 7.80 -0.90 8.70 1150.0 9.60 983.0 3.0 8
32.00 URBN1420I32 6.60 -1.10 7.70 1151.0 8.60 911.0 10.0 41
33.00 URBN1420I33 7.26 0.00 7.20 30.0 7.60 1192.0 1.0 403
34.00 URBN1420I34 6.30 0.00 5.90 1277.0 6.50 888.0 18.0 713
35.00 URBN1420I35 5.10 0.00 5.20 102.0 5.60 1249.0 3.0 1,176
36.00 URBN1420I36 4.20 0.00 3.80 1330.0 4.70 1249.0 1.0 1,751
37.00 URBN1420I37 3.40 0.00 3.30 642.0 3.70 1008.0 15.0 7,492
38.00 URBN1420I38 2.55 0.00 2.45 423.0 2.65 553.0 17.0 2,988
39.00 URBN1420I39 1.30 -0.46 1.65 395.0 1.80 390.0 3.0 2,149
40.00 URBN1420I40 1.10 0.00 1.05 180.0 1.15 281.0 175.0 1,885
41.00 URBN1420I41 0.62 0.00 0.60 22.0 0.70 547.0 1376.0 1,796
42.00 URBN1420I42 0.35 0.00 0.30 485.0 0.40 351.0 2016.0 4,315
43.00 URBN1420I43 0.20 0.00 0.15 270.0 0.25 362.0 1378.0 1,457
44.00 URBN1420I44 0.10 0.00 0.05 949.0 0.15 364.0 111.0 209
45.00 URBN1420I45 0.01 -0.09 0.05 8.0 0.10 188.0 5.0 13
46.00 URBN1420I46 0.04 -0.06 0.10 697.0 0.10 272.0 362.0 429
47.00 URBN1420I47 0.05 0.00 0.05 716.0 0.05 45.0 0.0 0
48.00 URBN1420I48 0.05 0.00 0.05 10.0 0.05 73.0 0.0 0
49.00 URBN1420I49 0.05 0.00 0.05 39.0 0.05 74.0 0.0 0
50.00 URBN1420I50 0.05 0.00 0.05 10.0 0.05 76.0 0.0 0

Put Options: URBN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 URBN1420U23 0.05 0.00 0.05 10.0 0.05 45.0 10.0 12
24.00 URBN1420U24 0.19 0.14 0.05 17.0 0.05 80.0 1.0 1
25.00 URBN1420U25 0.20 0.15 0.05 10.0 0.05 120.0 6.0 6
26.00 URBN1420U26 0.05 0.00 0.05 10.0 0.05 98.0 0.0 0
27.00 URBN1420U27 0.02 -0.03 0.05 1.0 0.05 92.0 1.0 263
28.00 URBN1420U28 0.01 -0.04 0.05 8.0 0.05 62.0 148.0 327
29.00 URBN1420U29 0.05 0.00 0.05 10.0 0.05 61.0 17.0 230
30.00 URBN1420U30 0.05 0.00 0.05 376.0 0.05 64.0 3.0 586
31.00 URBN1420U31 0.02 -0.03 0.05 30.0 0.05 50.0 7.0 468
32.00 URBN1420U32 0.02 -0.03 0.05 1.0 0.05 50.0 2.0 737
33.00 URBN1420U33 0.03 0.00 0.05 1.0 0.05 65.0 9.0 2,398
34.00 URBN1420U34 0.04 0.03 0.05 5.0 0.10 273.0 5.0 1,131
35.00 URBN1420U35 0.07 0.02 0.05 10.0 0.10 110.0 55.0 2,744
36.00 URBN1420U36 0.10 0.00 0.05 707.0 0.10 75.0 237.0 6,176
37.00 URBN1420U37 0.10 0.00 0.10 230.0 0.15 242.0 23.0 2,820
38.00 URBN1420U38 0.20 0.00 0.15 2715.0 0.30 355.0 3.0 297
39.00 URBN1420U39 0.42 0.00 0.35 2336.0 0.50 439.0 19.0 355
40.00 URBN1420U40 0.73 0.00 0.70 2009.0 0.85 252.0 44.0 403
41.00 URBN1420U41 1.35 0.00 1.25 552.0 1.40 340.0 1.0 12
42.00 URBN1420U42 1.95 0.00 1.95 637.0 2.15 454.0 0.0 0
43.00 URBN1420U43 2.65 0.00 2.65 1536.0 3.40 1420.0 0.0 0
44.00 URBN1420U44 3.50 0.00 3.50 402.0 4.30 366.0 0.0 0
45.00 URBN1420U45 11.10 6.60 4.50 405.0 5.30 378.0 3.0 3
46.00 URBN1420U46 5.40 0.00 5.40 179.0 6.30 255.0 0.0 0
47.00 URBN1420U47 6.40 0.00 6.40 100.0 7.30 156.0 0.0 0
48.00 URBN1420U48 7.40 0.00 7.40 91.0 8.30 145.0 0.0 0
49.00 URBN1420U49 8.40 0.00 8.40 91.0 9.40 196.0 0.0 0
50.00 URBN1420U50 9.40 0.00 9.40 888.0 10.40 1000.0 0.0 0
Trading Center