$30.06 -0.19 (-0.61%) Urban Outfitters Inc - NASDAQ

Oct. 22, 2014 | 04:00 PM
Last Trade: 30.06
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -0.19 (-0.61%)
Prev Close: 30.24
Open: 30.33
Bid: 30.05
Ask: 30.06
Options:

Call Options: URBN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 URBN1422K25 5.10 0.00 5.10 99.0 5.60 195.0 0.0 0
26.00 URBN1422K26 4.10 0.00 4.20 352.0 4.60 566.0 0.0 0
27.00 URBN1422K27 3.73 0.23 3.30 679.0 3.60 672.0 1.0 0
28.00 URBN1422K28 2.60 -0.10 2.55 354.0 2.80 833.0 3.0 21
29.00 URBN1422K29 2.05 0.05 1.85 542.0 2.00 103.0 3.0 112
30.00 URBN1422K30 1.35 -0.10 1.30 527.0 1.45 733.0 25.0 1,083
31.00 URBN1422K31 1.00 0.02 0.85 611.0 1.00 888.0 77.0 538
32.00 URBN1422K32 0.73 0.11 0.50 896.0 0.65 577.0 38.0 579
33.00 URBN1422K33 0.53 0.16 0.30 836.0 0.45 683.0 2.0 21
34.00 URBN1422K34 0.30 0.10 0.15 917.0 0.25 211.0 7.0 27
35.00 URBN1422K35 0.15 0.05 0.10 51.0 0.15 92.0 22.0 83
36.00 URBN1422K36 0.09 0.04 0.05 30.0 0.10 274.0 1.0 37
37.00 URBN1422K37 0.05 0.00 0.05 2.0 0.10 807.0 2.0 333
38.00 URBN1422K38 0.05 -0.05 0.25 1922.0 0.10 556.0 4.0 79
39.00 URBN1422K39 0.05 0.00 0.05 1.0 0.05 153.0 10.0 38
40.00 URBN1422K40 0.05 0.00 0.05 2112.0 0.05 52.0 1.0 2,748
41.00 URBN1422K41 0.03 -0.02 0.05 322.0 0.05 90.0 1.0 38
42.00 URBN1422K42 0.07 0.02 0.05 10.0 0.05 94.0 1.0 5
43.00 URBN1422K43 0.08 0.03 0.05 32.0 0.05 102.0 10.0 10
44.00 URBN1422K44 0.05 0.00 0.05 2.0 0.05 52.0 0.0 0
45.00 URBN1422K45 0.05 0.00 0.05 21.0 0.05 65.0 0.0 0
46.00 URBN1422K46 0.05 0.00 0.05 10.0 0.05 65.0 0.0 0

Put Options: URBN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 URBN1422W25 0.10 0.00 0.10 531.0 0.20 875.0 0.0 0
26.00 URBN1422W26 0.20 0.05 0.15 675.0 0.25 236.0 10.0 40
27.00 URBN1422W27 0.39 0.00 0.30 49.0 0.40 779.0 4.0 4
28.00 URBN1422W28 0.53 -0.02 0.50 396.0 0.60 774.0 125.0 307
29.00 URBN1422W29 0.75 -0.05 0.80 433.0 0.90 344.0 19.0 102
30.00 URBN1422W30 1.23 0.01 1.20 507.0 1.35 353.0 42.0 229
31.00 URBN1422W31 1.53 -0.17 1.75 393.0 1.90 251.0 10.0 33
32.00 URBN1422W32 2.13 -0.17 2.40 519.0 2.60 395.0 12.0 22
33.00 URBN1422W33 3.20 0.00 3.20 250.0 3.40 609.0 10.0 20
34.00 URBN1422W34 4.40 0.80 4.00 290.0 4.20 93.0 81.0 131
35.00 URBN1422W35 4.50 0.10 4.40 741.0 5.20 77.0 1.0 162
36.00 URBN1422W36 2.54 -2.76 5.40 699.0 6.10 62.0 20.0 1,342
37.00 URBN1422W37 7.53 1.03 6.00 862.0 7.10 67.0 2.0 12
38.00 URBN1422W38 3.77 -3.73 7.00 826.0 8.10 80.0 4.0 4
39.00 URBN1422W39 2.35 -5.35 7.90 467.0 9.10 105.0 1.0 1
40.00 URBN1422W40 5.87 -2.93 9.00 905.0 10.10 327.0 1.0 5
41.00 URBN1422W41 9.10 0.00 9.60 458.0 12.00 69.0 0.0 0
42.00 URBN1422W42 10.20 0.00 10.00 405.0 12.20 42.0 0.0 0
43.00 URBN1422W43 11.20 0.00 11.90 122.0 13.20 39.0 0.0 0
44.00 URBN1422W44 12.20 0.00 12.90 122.0 14.20 39.0 0.0 0
45.00 URBN1422W45 13.20 0.00 13.90 122.0 15.20 39.0 0.0 0
46.00 URBN1422W46 14.50 0.00 14.90 660.0 16.50 21.0 0.0 0