Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-01-31)Premium Content

Urban Outfitters (URBN)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
URBN 140419C00028000 C 04/19/14 28.0 7.40 8.60
URBN 140419C00029000 C 04/19/14 29.0 6.40 7.60
URBN 140419C00030000 C 04/19/14 30.0 5.40 6.60
URBN 140419C00031000 C 04/19/14 31.0 4.40 5.50
URBN 140419C00032000 C 04/19/14 32.0 3.50 4.90
URBN 140419C00033000 C 04/19/14 33.0 2.50 3.50
URBN 140419C00034000 C 04/19/14 34.0 1.55 1.80
URBN 140419C00035000 C 04/19/14 35.0 0.55 0.75
URBN 140419C00036000 C 04/19/14 36.0 0.00 0.05
URBN 140419C00037000 C 04/19/14 37.0 0.00 0.05
URBN 140419C00038000 C 04/19/14 38.0 0.00 0.05
URBN 140419C00039000 C 04/19/14 39.0 0.00 0.05
URBN 140419C00040000 C 04/19/14 40.0 0.00 0.05
URBN 140419C00041000 C 04/19/14 41.0 0.00 0.05
URBN 140419C00042000 C 04/19/14 42.0 0.00 0.05
URBN 140419C00043000 C 04/19/14 43.0 0.00 0.05
URBN 140419C00044000 C 04/19/14 44.0 0.00 0.05
URBN 140419P00028000 P 04/19/14 28.0 0.00 0.05
URBN 140419P00029000 P 04/19/14 29.0 0.00 0.05
URBN 140419P00030000 P 04/19/14 30.0 0.00 0.05
URBN 140419P00031000 P 04/19/14 31.0 0.00 0.05
URBN 140419P00032000 P 04/19/14 32.0 0.00 0.05
URBN 140419P00033000 P 04/19/14 33.0 0.00 0.05
URBN 140419P00034000 P 04/19/14 34.0 0.00 0.05
URBN 140419P00035000 P 04/19/14 35.0 0.00 0.05
URBN 140419P00036000 P 04/19/14 36.0 0.30 0.40
URBN 140419P00037000 P 04/19/14 37.0 1.20 1.45
URBN 140419P00038000 P 04/19/14 38.0 2.20 2.50
URBN 140419P00039000 P 04/19/14 39.0 2.45 3.50
URBN 140419P00040000 P 04/19/14 40.0 3.50 4.50
URBN 140419P00041000 P 04/19/14 41.0 4.50 5.60
URBN 140419P00042000 P 04/19/14 42.0 5.40 6.60
URBN 140419P00043000 P 04/19/14 43.0 6.40 7.60
URBN 140419P00044000 P 04/19/14 44.0 7.40 8.60
URBN 140517C00028000 C 05/17/14 28.0 7.50 9.70
URBN 140517C00029000 C 05/17/14 29.0 6.50 8.20
URBN 140517C00030000 C 05/17/14 30.0 5.50 6.60
URBN 140517C00031000 C 05/17/14 31.0 4.50 5.70
URBN 140517C00032000 C 05/17/14 32.0 3.60 4.40
URBN 140517C00033000 C 05/17/14 33.0 2.70 3.40
URBN 140517C00034000 C 05/17/14 34.0 1.95 2.15
URBN 140517C00035000 C 05/17/14 35.0 1.25 1.40
URBN 140517C00036000 C 05/17/14 36.0 0.75 0.80
URBN 140517C00037000 C 05/17/14 37.0 0.40 0.50
URBN 140517C00038000 C 05/17/14 38.0 0.20 0.30
URBN 140517C00039000 C 05/17/14 39.0 0.10 0.15
URBN 140517C00040000 C 05/17/14 40.0 0.00 0.10
URBN 140517C00041000 C 05/17/14 41.0 0.00 0.10
URBN 140517C00042000 C 05/17/14 42.0 0.00 0.05
URBN 140517C00043000 C 05/17/14 43.0 0.00 0.05
URBN 140517C00044000 C 05/17/14 44.0 0.00 0.05
URBN 140517P00028000 P 05/17/14 28.0 0.00 0.05
URBN 140517P00029000 P 05/17/14 29.0 0.00 0.05
URBN 140517P00030000 P 05/17/14 30.0 0.00 0.10
URBN 140517P00031000 P 05/17/14 31.0 0.00 0.10
URBN 140517P00032000 P 05/17/14 32.0 0.05 0.15
URBN 140517P00033000 P 05/17/14 33.0 0.15 0.25
URBN 140517P00034000 P 05/17/14 34.0 0.30 0.40
URBN 140517P00035000 P 05/17/14 35.0 0.60 0.75
URBN 140517P00036000 P 05/17/14 36.0 1.10 1.20
URBN 140517P00037000 P 05/17/14 37.0 1.70 1.85
URBN 140517P00038000 P 05/17/14 38.0 2.45 2.65
URBN 140517P00039000 P 05/17/14 39.0 2.85 3.60
URBN 140517P00040000 P 05/17/14 40.0 3.60 4.60
URBN 140517P00041000 P 05/17/14 41.0 4.50 5.50
URBN 140517P00042000 P 05/17/14 42.0 5.40 6.50
URBN 140517P00043000 P 05/17/14 43.0 6.40 7.60
URBN 140517P00044000 P 05/17/14 44.0 7.40 8.60
URBN 140621C00021000 C 06/21/14 21.0 13.60 17.10
URBN 140621C00023000 C 06/21/14 23.0 11.60 15.10
URBN 140621C00024000 C 06/21/14 24.0 11.50 12.80
URBN 140621C00025000 C 06/21/14 25.0 10.50 11.80
URBN 140621C00026000 C 06/21/14 26.0 9.50 10.80
URBN 140621C00027000 C 06/21/14 27.0 8.50 9.90
URBN 140621C00028000 C 06/21/14 28.0 7.60 8.90
URBN 140621C00029000 C 06/21/14 29.0 6.60 8.00
URBN 140621C00030000 C 06/21/14 30.0 5.70 6.50
URBN 140621C00031000 C 06/21/14 31.0 4.80 5.50
URBN 140621C00032000 C 06/21/14 32.0 4.00 4.30
URBN 140621C00033000 C 06/21/14 33.0 3.20 3.50
URBN 140621C00034000 C 06/21/14 34.0 2.55 2.75
URBN 140621C00035000 C 06/21/14 35.0 1.95 2.10
URBN 140621C00036000 C 06/21/14 36.0 1.45 1.55
URBN 140621C00037000 C 06/21/14 37.0 1.05 1.15
URBN 140621C00038000 C 06/21/14 38.0 0.70 0.80
URBN 140621C00039000 C 06/21/14 39.0 0.50 0.55
URBN 140621C00040000 C 06/21/14 40.0 0.30 0.40
URBN 140621C00041000 C 06/21/14 41.0 0.20 0.30
URBN 140621C00042000 C 06/21/14 42.0 0.10 0.20
URBN 140621C00043000 C 06/21/14 43.0 0.05 0.15
URBN 140621C00044000 C 06/21/14 44.0 0.00 0.10
URBN 140621C00045000 C 06/21/14 45.0 0.00 0.10
URBN 140621C00046000 C 06/21/14 46.0 0.00 0.10
URBN 140621C00047000 C 06/21/14 47.0 0.00 0.10
URBN 140621C00048000 C 06/21/14 48.0 0.00 0.05
URBN 140621C00049000 C 06/21/14 49.0 0.00 0.05
URBN 140621C00050000 C 06/21/14 50.0 0.00 0.05
URBN 140621P00021000 P 06/21/14 21.0 0.00 0.05
URBN 140621P00023000 P 06/21/14 23.0 0.00 0.05
URBN 140621P00024000 P 06/21/14 24.0 0.00 0.05
URBN 140621P00025000 P 06/21/14 25.0 0.00 0.05
URBN 140621P00026000 P 06/21/14 26.0 0.00 0.10
URBN 140621P00027000 P 06/21/14 27.0 0.00 0.10
URBN 140621P00028000 P 06/21/14 28.0 0.05 0.10
URBN 140621P00029000 P 06/21/14 29.0 0.10 0.15
URBN 140621P00030000 P 06/21/14 30.0 0.15 0.25
URBN 140621P00031000 P 06/21/14 31.0 0.25 0.35
URBN 140621P00032000 P 06/21/14 32.0 0.40 0.50
URBN 140621P00033000 P 06/21/14 33.0 0.60 0.70
URBN 140621P00034000 P 06/21/14 34.0 0.85 0.95
URBN 140621P00035000 P 06/21/14 35.0 1.25 1.35
URBN 140621P00036000 P 06/21/14 36.0 1.70 1.85
URBN 140621P00037000 P 06/21/14 37.0 2.30 2.45
URBN 140621P00038000 P 06/21/14 38.0 2.95 3.10
URBN 140621P00039000 P 06/21/14 39.0 3.70 3.90
URBN 140621P00040000 P 06/21/14 40.0 4.60 4.80
URBN 140621P00041000 P 06/21/14 41.0 4.90 5.70
URBN 140621P00042000 P 06/21/14 42.0 5.70 6.70
URBN 140621P00043000 P 06/21/14 43.0 6.40 7.60
URBN 140621P00044000 P 06/21/14 44.0 7.40 8.60
URBN 140621P00045000 P 06/21/14 45.0 8.40 9.50
URBN 140621P00046000 P 06/21/14 46.0 9.40 10.60
URBN 140621P00047000 P 06/21/14 47.0 10.30 11.50
URBN 140621P00048000 P 06/21/14 48.0 11.30 12.60
URBN 140621P00049000 P 06/21/14 49.0 10.90 14.50
URBN 140621P00050000 P 06/21/14 50.0 11.90 15.40
URBN 140920C00023000 C 09/20/14 23.0 11.70 14.80
URBN 140920C00024000 C 09/20/14 24.0 10.70 13.80
URBN 140920C00025000 C 09/20/14 25.0 9.80 12.80
URBN 140920C00026000 C 09/20/14 26.0 8.90 11.90
URBN 140920C00027000 C 09/20/14 27.0 8.80 9.90
URBN 140920C00028000 C 09/20/14 28.0 7.10 9.20
URBN 140920C00029000 C 09/20/14 29.0 7.10 8.00
URBN 140920C00030000 C 09/20/14 30.0 6.30 6.60
URBN 140920C00031000 C 09/20/14 31.0 5.50 5.80
URBN 140920C00032000 C 09/20/14 32.0 4.70 5.00
URBN 140920C00033000 C 09/20/14 33.0 4.00 4.30
URBN 140920C00034000 C 09/20/14 34.0 3.40 3.70
URBN 140920C00035000 C 09/20/14 35.0 2.85 3.10
URBN 140920C00036000 C 09/20/14 36.0 2.35 2.55
URBN 140920C00037000 C 09/20/14 37.0 1.95 2.10
URBN 140920C00038000 C 09/20/14 38.0 1.55 1.70
URBN 140920C00039000 C 09/20/14 39.0 1.25 1.45
URBN 140920C00040000 C 09/20/14 40.0 1.00 1.15
URBN 140920C00041000 C 09/20/14 41.0 0.75 0.95
URBN 140920C00042000 C 09/20/14 42.0 0.60 0.75
URBN 140920C00043000 C 09/20/14 43.0 0.45 0.60
URBN 140920C00044000 C 09/20/14 44.0 0.35 0.50
URBN 140920C00045000 C 09/20/14 45.0 0.25 0.40
URBN 140920C00046000 C 09/20/14 46.0 0.20 0.30
URBN 140920C00047000 C 09/20/14 47.0 0.15 0.25
URBN 140920C00048000 C 09/20/14 48.0 0.10 0.20
URBN 140920C00049000 C 09/20/14 49.0 0.05 0.15
URBN 140920C00050000 C 09/20/14 50.0 0.05 0.15
URBN 140920P00023000 P 09/20/14 23.0 0.00 0.10
URBN 140920P00024000 P 09/20/14 24.0 0.05 0.15
URBN 140920P00025000 P 09/20/14 25.0 0.10 0.20
URBN 140920P00026000 P 09/20/14 26.0 0.15 0.25
URBN 140920P00027000 P 09/20/14 27.0 0.20 0.35
URBN 140920P00028000 P 09/20/14 28.0 0.30 0.40
URBN 140920P00029000 P 09/20/14 29.0 0.40 0.55
URBN 140920P00030000 P 09/20/14 30.0 0.60 0.70
URBN 140920P00031000 P 09/20/14 31.0 0.80 0.90
URBN 140920P00032000 P 09/20/14 32.0 1.05 1.20
URBN 140920P00033000 P 09/20/14 33.0 1.35 1.50
URBN 140920P00034000 P 09/20/14 34.0 1.70 1.90
URBN 140920P00035000 P 09/20/14 35.0 2.15 2.30
URBN 140920P00036000 P 09/20/14 36.0 2.60 2.80
URBN 140920P00037000 P 09/20/14 37.0 3.20 3.40
URBN 140920P00038000 P 09/20/14 38.0 3.80 4.00
URBN 140920P00039000 P 09/20/14 39.0 4.50 4.70
URBN 140920P00040000 P 09/20/14 40.0 5.20 5.40
URBN 140920P00041000 P 09/20/14 41.0 6.00 6.20
URBN 140920P00042000 P 09/20/14 42.0 6.80 7.00
URBN 140920P00043000 P 09/20/14 43.0 7.70 7.90
URBN 140920P00044000 P 09/20/14 44.0 7.90 8.80
URBN 140920P00045000 P 09/20/14 45.0 8.70 9.70
URBN 140920P00046000 P 09/20/14 46.0 9.30 10.70
URBN 140920P00047000 P 09/20/14 47.0 10.30 11.70
URBN 140920P00048000 P 09/20/14 48.0 11.10 12.60
URBN 140920P00049000 P 09/20/14 49.0 12.20 13.70
URBN 140920P00050000 P 09/20/14 50.0 12.40 15.50
URBN 150117C00020000 C 01/17/15 20.0 15.70 16.80
URBN 150117C00023000 C 01/17/15 23.0 12.70 13.90
URBN 150117C00025000 C 01/17/15 25.0 11.00 12.50
URBN 150117C00028000 C 01/17/15 28.0 8.30 9.50
URBN 150117C00030000 C 01/17/15 30.0 6.90 7.30
URBN 150117C00033000 C 01/17/15 33.0 4.90 5.20
URBN 150117C00035000 C 01/17/15 35.0 3.80 4.00
URBN 150117C00037000 C 01/17/15 37.0 2.85 3.10
URBN 150117C00040000 C 01/17/15 40.0 1.80 2.00
URBN 150117C00042000 C 01/17/15 42.0 1.25 1.45
URBN 150117C00045000 C 01/17/15 45.0 0.75 0.90
URBN 150117C00047000 C 01/17/15 47.0 0.50 0.65
URBN 150117C00050000 C 01/17/15 50.0 0.25 0.40
URBN 150117C00055000 C 01/17/15 55.0 0.05 0.20
URBN 150117C00060000 C 01/17/15 60.0 0.00 0.10
URBN 150117C00065000 C 01/17/15 65.0 0.00 0.10
URBN 150117P00020000 P 01/17/15 20.0 0.05 0.20
URBN 150117P00023000 P 01/17/15 23.0 0.20 0.30
URBN 150117P00025000 P 01/17/15 25.0 0.35 0.50
URBN 150117P00028000 P 01/17/15 28.0 0.75 0.90
URBN 150117P00030000 P 01/17/15 30.0 1.20 1.35
URBN 150117P00033000 P 01/17/15 33.0 2.15 2.30
URBN 150117P00035000 P 01/17/15 35.0 3.00 3.20
URBN 150117P00037000 P 01/17/15 37.0 4.00 4.30
URBN 150117P00040000 P 01/17/15 40.0 5.90 6.20
URBN 150117P00042000 P 01/17/15 42.0 7.40 7.70
URBN 150117P00045000 P 01/17/15 45.0 9.90 10.10
URBN 150117P00047000 P 01/17/15 47.0 10.80 12.00
URBN 150117P00050000 P 01/17/15 50.0 13.70 14.70
URBN 150117P00055000 P 01/17/15 55.0 18.60 19.60
URBN 150117P00060000 P 01/17/15 60.0 23.90 24.60
URBN 150117P00065000 P 01/17/15 65.0 28.50 29.70
URBN 160115C00020000 C 01/15/16 20.0 16.20 17.20
URBN 160115C00023000 C 01/15/16 23.0 12.50 16.50
URBN 160115C00025000 C 01/15/16 25.0 10.90 14.80
URBN 160115C00028000 C 01/15/16 28.0 10.00 10.40
URBN 160115C00030000 C 01/15/16 30.0 8.60 9.00
URBN 160115C00033000 C 01/15/16 33.0 6.70 7.20
URBN 160115C00035000 C 01/15/16 35.0 5.80 6.20
URBN 160115C00037000 C 01/15/16 37.0 4.90 5.20
URBN 160115C00040000 C 01/15/16 40.0 3.70 4.00
URBN 160115C00042000 C 01/15/16 42.0 3.10 3.40
URBN 160115C00045000 C 01/15/16 45.0 2.25 2.60
URBN 160115C00047000 C 01/15/16 47.0 1.85 2.15
URBN 160115C00050000 C 01/15/16 50.0 1.35 1.65
URBN 160115C00055000 C 01/15/16 55.0 0.80 1.00
URBN 160115P00020000 P 01/15/16 20.0 0.50 0.65
URBN 160115P00023000 P 01/15/16 23.0 0.90 1.05
URBN 160115P00025000 P 01/15/16 25.0 1.25 1.45
URBN 160115P00028000 P 01/15/16 28.0 2.00 2.25
URBN 160115P00030000 P 01/15/16 30.0 2.65 2.90
URBN 160115P00033000 P 01/15/16 33.0 3.80 4.10
URBN 160115P00035000 P 01/15/16 35.0 4.80 5.00
URBN 160115P00037000 P 01/15/16 37.0 5.80 6.10
URBN 160115P00040000 P 01/15/16 40.0 7.60 7.90
URBN 160115P00042000 P 01/15/16 42.0 9.00 9.30
URBN 160115P00045000 P 01/15/16 45.0 11.20 11.50
URBN 160115P00047000 P 01/15/16 47.0 12.70 13.00
URBN 160115P00050000 P 01/15/16 50.0 15.20 15.50
URBN 160115P00055000 P 01/15/16 55.0 17.30 21.30

OPRA data is delayed 15 minutes.