Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-05-02)Premium Content


As of Jul 23 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
URBN 140816C00026000 C 08/16/14 26.0 6.20 9.40
URBN 140816C00027000 C 08/16/14 27.0 6.20 7.70
URBN 140816C00028000 C 08/16/14 28.0 5.40 6.20
URBN 140816C00029000 C 08/16/14 29.0 4.50 5.20
URBN 140816C00030000 C 08/16/14 30.0 3.70 4.20
URBN 140816C00031000 C 08/16/14 31.0 2.75 3.20
URBN 140816C00032000 C 08/16/14 32.0 2.05 2.20
URBN 140816C00033000 C 08/16/14 33.0 1.25 1.40
URBN 140816C00034000 C 08/16/14 34.0 0.65 0.75
URBN 140816C00035000 C 08/16/14 35.0 0.25 0.35
URBN 140816C00036000 C 08/16/14 36.0 0.05 0.15
URBN 140816C00037000 C 08/16/14 37.0 0.00 0.10
URBN 140816C00038000 C 08/16/14 38.0 0.00 0.05
URBN 140816C00039000 C 08/16/14 39.0 0.00 0.05
URBN 140816C00040000 C 08/16/14 40.0 0.00 0.05
URBN 140816C00041000 C 08/16/14 41.0 0.00 0.05
URBN 140816C00042000 C 08/16/14 42.0 0.00 0.05
URBN 140816P00026000 P 08/16/14 26.0 0.00 0.05
URBN 140816P00027000 P 08/16/14 27.0 0.00 0.05
URBN 140816P00028000 P 08/16/14 28.0 0.00 0.05
URBN 140816P00029000 P 08/16/14 29.0 0.00 0.05
URBN 140816P00030000 P 08/16/14 30.0 0.00 0.10
URBN 140816P00031000 P 08/16/14 31.0 0.00 0.10
URBN 140816P00032000 P 08/16/14 32.0 0.10 0.20
URBN 140816P00033000 P 08/16/14 33.0 0.30 0.40
URBN 140816P00034000 P 08/16/14 34.0 0.70 0.80
URBN 140816P00035000 P 08/16/14 35.0 1.30 1.40
URBN 140816P00036000 P 08/16/14 36.0 1.85 2.35
URBN 140816P00037000 P 08/16/14 37.0 2.55 3.60
URBN 140816P00038000 P 08/16/14 38.0 3.50 4.40
URBN 140816P00039000 P 08/16/14 39.0 4.40 5.60
URBN 140816P00040000 P 08/16/14 40.0 5.30 6.90
URBN 140816P00041000 P 08/16/14 41.0 6.30 7.70
URBN 140816P00042000 P 08/16/14 42.0 6.10 9.20
URBN 140920C00023000 C 09/20/14 23.0 9.60 12.90
URBN 140920C00024000 C 09/20/14 24.0 9.50 10.60
URBN 140920C00025000 C 09/20/14 25.0 8.60 9.40
URBN 140920C00026000 C 09/20/14 26.0 7.50 8.60
URBN 140920C00027000 C 09/20/14 27.0 6.60 7.60
URBN 140920C00028000 C 09/20/14 28.0 5.70 6.40
URBN 140920C00029000 C 09/20/14 29.0 4.80 5.50
URBN 140920C00030000 C 09/20/14 30.0 3.90 4.60
URBN 140920C00031000 C 09/20/14 31.0 3.30 3.50
URBN 140920C00032000 C 09/20/14 32.0 2.55 2.75
URBN 140920C00033000 C 09/20/14 33.0 1.90 2.05
URBN 140920C00034000 C 09/20/14 34.0 1.35 1.45
URBN 140920C00035000 C 09/20/14 35.0 0.90 1.00
URBN 140920C00036000 C 09/20/14 36.0 0.55 0.65
URBN 140920C00037000 C 09/20/14 37.0 0.30 0.40
URBN 140920C00038000 C 09/20/14 38.0 0.20 0.30
URBN 140920C00039000 C 09/20/14 39.0 0.10 0.15
URBN 140920C00040000 C 09/20/14 40.0 0.05 0.15
URBN 140920C00041000 C 09/20/14 41.0 0.00 0.10
URBN 140920C00042000 C 09/20/14 42.0 0.00 0.10
URBN 140920C00043000 C 09/20/14 43.0 0.00 0.05
URBN 140920C00044000 C 09/20/14 44.0 0.00 0.05
URBN 140920C00045000 C 09/20/14 45.0 0.00 0.05
URBN 140920C00046000 C 09/20/14 46.0 0.00 0.05
URBN 140920C00047000 C 09/20/14 47.0 0.00 0.05
URBN 140920C00048000 C 09/20/14 48.0 0.00 0.05
URBN 140920C00049000 C 09/20/14 49.0 0.00 0.05
URBN 140920C00050000 C 09/20/14 50.0 0.00 0.05
URBN 140920P00023000 P 09/20/14 23.0 0.00 0.05
URBN 140920P00024000 P 09/20/14 24.0 0.00 0.05
URBN 140920P00025000 P 09/20/14 25.0 0.00 0.05
URBN 140920P00026000 P 09/20/14 26.0 0.00 0.10
URBN 140920P00027000 P 09/20/14 27.0 0.00 0.10
URBN 140920P00028000 P 09/20/14 28.0 0.05 0.15
URBN 140920P00029000 P 09/20/14 29.0 0.10 0.20
URBN 140920P00030000 P 09/20/14 30.0 0.20 0.30
URBN 140920P00031000 P 09/20/14 31.0 0.35 0.50
URBN 140920P00032000 P 09/20/14 32.0 0.60 0.75
URBN 140920P00033000 P 09/20/14 33.0 0.90 1.05
URBN 140920P00034000 P 09/20/14 34.0 1.35 1.50
URBN 140920P00035000 P 09/20/14 35.0 1.90 2.05
URBN 140920P00036000 P 09/20/14 36.0 2.55 2.75
URBN 140920P00037000 P 09/20/14 37.0 3.30 3.50
URBN 140920P00038000 P 09/20/14 38.0 3.90 4.60
URBN 140920P00039000 P 09/20/14 39.0 4.70 5.60
URBN 140920P00040000 P 09/20/14 40.0 5.50 6.60
URBN 140920P00041000 P 09/20/14 41.0 6.50 7.60
URBN 140920P00042000 P 09/20/14 42.0 7.50 8.70
URBN 140920P00043000 P 09/20/14 43.0 8.50 9.70
URBN 140920P00044000 P 09/20/14 44.0 9.50 10.70
URBN 140920P00045000 P 09/20/14 45.0 9.60 12.20
URBN 140920P00046000 P 09/20/14 46.0 11.10 12.90
URBN 140920P00047000 P 09/20/14 47.0 12.10 13.90
URBN 140920P00048000 P 09/20/14 48.0 13.10 15.00
URBN 140920P00049000 P 09/20/14 49.0 14.10 15.90
URBN 140920P00050000 P 09/20/14 50.0 15.10 16.90
URBN 141220C00019000 C 12/20/14 19.0 13.50 16.40
URBN 141220C00020000 C 12/20/14 20.0 12.90 14.60
URBN 141220C00021000 C 12/20/14 21.0 11.90 14.20
URBN 141220C00023000 C 12/20/14 23.0 10.00 11.50
URBN 141220C00024000 C 12/20/14 24.0 9.00 11.20
URBN 141220C00025000 C 12/20/14 25.0 8.10 10.00
URBN 141220C00026000 C 12/20/14 26.0 7.90 8.60
URBN 141220C00027000 C 12/20/14 27.0 7.00 7.80
URBN 141220C00028000 C 12/20/14 28.0 6.10 6.70
URBN 141220C00029000 C 12/20/14 29.0 5.50 5.80
URBN 141220C00030000 C 12/20/14 30.0 4.70 5.00
URBN 141220C00031000 C 12/20/14 31.0 4.00 4.20
URBN 141220C00032000 C 12/20/14 32.0 3.30 3.60
URBN 141220C00033000 C 12/20/14 33.0 2.70 2.90
URBN 141220C00034000 C 12/20/14 34.0 2.25 2.35
URBN 141220C00035000 C 12/20/14 35.0 1.75 1.90
URBN 141220C00036000 C 12/20/14 36.0 1.40 1.50
URBN 141220C00037000 C 12/20/14 37.0 1.00 1.20
URBN 141220C00038000 C 12/20/14 38.0 0.75 0.90
URBN 141220C00039000 C 12/20/14 39.0 0.55 0.70
URBN 141220C00040000 C 12/20/14 40.0 0.40 0.55
URBN 141220C00041000 C 12/20/14 41.0 0.30 0.40
URBN 141220C00042000 C 12/20/14 42.0 0.20 0.30
URBN 141220C00043000 C 12/20/14 43.0 0.15 0.25
URBN 141220C00044000 C 12/20/14 44.0 0.10 0.20
URBN 141220C00045000 C 12/20/14 45.0 0.05 0.15
URBN 141220C00046000 C 12/20/14 46.0 0.05 0.15
URBN 141220C00047000 C 12/20/14 47.0 0.00 0.10
URBN 141220C00048000 C 12/20/14 48.0 0.00 0.10
URBN 141220C00049000 C 12/20/14 49.0 0.00 0.10
URBN 141220C00050000 C 12/20/14 50.0 0.00 0.10
URBN 141220P00019000 P 12/20/14 19.0 0.00 0.05
URBN 141220P00020000 P 12/20/14 20.0 0.00 0.10
URBN 141220P00021000 P 12/20/14 21.0 0.00 0.10
URBN 141220P00023000 P 12/20/14 23.0 0.05 0.15
URBN 141220P00024000 P 12/20/14 24.0 0.05 0.15
URBN 141220P00025000 P 12/20/14 25.0 0.10 0.20
URBN 141220P00026000 P 12/20/14 26.0 0.20 0.30
URBN 141220P00027000 P 12/20/14 27.0 0.25 0.40
URBN 141220P00028000 P 12/20/14 28.0 0.40 0.55
URBN 141220P00029000 P 12/20/14 29.0 0.55 0.70
URBN 141220P00030000 P 12/20/14 30.0 0.75 0.90
URBN 141220P00031000 P 12/20/14 31.0 1.05 1.20
URBN 141220P00032000 P 12/20/14 32.0 1.35 1.50
URBN 141220P00033000 P 12/20/14 33.0 1.75 1.90
URBN 141220P00034000 P 12/20/14 34.0 2.20 2.35
URBN 141220P00035000 P 12/20/14 35.0 2.70 2.90
URBN 141220P00036000 P 12/20/14 36.0 3.30 3.50
URBN 141220P00037000 P 12/20/14 37.0 4.00 4.20
URBN 141220P00038000 P 12/20/14 38.0 4.70 4.90
URBN 141220P00039000 P 12/20/14 39.0 5.50 5.70
URBN 141220P00040000 P 12/20/14 40.0 6.30 6.60
URBN 141220P00041000 P 12/20/14 41.0 7.10 7.50
URBN 141220P00042000 P 12/20/14 42.0 8.00 8.60
URBN 141220P00043000 P 12/20/14 43.0 8.90 9.50
URBN 141220P00044000 P 12/20/14 44.0 9.60 10.70
URBN 141220P00045000 P 12/20/14 45.0 10.20 11.90
URBN 141220P00046000 P 12/20/14 46.0 11.10 12.90
URBN 141220P00047000 P 12/20/14 47.0 12.10 13.90
URBN 141220P00048000 P 12/20/14 48.0 13.10 14.70
URBN 141220P00049000 P 12/20/14 49.0 14.10 15.70
URBN 141220P00050000 P 12/20/14 50.0 15.00 16.70
URBN 150117C00018000 C 01/17/15 18.0 14.50 17.20
URBN 150117C00019000 C 01/17/15 19.0 13.20 16.40
URBN 150117C00020000 C 01/17/15 20.0 12.80 15.30
URBN 150117C00021000 C 01/17/15 21.0 11.80 14.30
URBN 150117C00023000 C 01/17/15 23.0 9.90 12.40
URBN 150117C00024000 C 01/17/15 24.0 9.50 10.80
URBN 150117C00025000 C 01/17/15 25.0 8.90 9.50
URBN 150117C00026000 C 01/17/15 26.0 8.10 8.60
URBN 150117C00027000 C 01/17/15 27.0 7.10 7.80
URBN 150117C00028000 C 01/17/15 28.0 6.20 6.90
URBN 150117C00029000 C 01/17/15 29.0 5.70 5.90
URBN 150117C00030000 C 01/17/15 30.0 4.90 5.10
URBN 150117C00031000 C 01/17/15 31.0 4.20 4.40
URBN 150117C00032000 C 01/17/15 32.0 3.50 3.70
URBN 150117C00033000 C 01/17/15 33.0 2.90 3.10
URBN 150117C00034000 C 01/17/15 34.0 2.40 2.60
URBN 150117C00035000 C 01/17/15 35.0 1.95 2.10
URBN 150117C00036000 C 01/17/15 36.0 1.55 1.70
URBN 150117C00037000 C 01/17/15 37.0 1.20 1.35
URBN 150117C00038000 C 01/17/15 38.0 0.90 1.10
URBN 150117C00039000 C 01/17/15 39.0 0.70 0.85
URBN 150117C00040000 C 01/17/15 40.0 0.50 0.70
URBN 150117C00041000 C 01/17/15 41.0 0.40 0.55
URBN 150117C00042000 C 01/17/15 42.0 0.25 0.40
URBN 150117C00043000 C 01/17/15 43.0 0.20 0.30
URBN 150117C00044000 C 01/17/15 44.0 0.15 0.25
URBN 150117C00045000 C 01/17/15 45.0 0.10 0.20
URBN 150117C00046000 C 01/17/15 46.0 0.05 0.15
URBN 150117C00047000 C 01/17/15 47.0 0.05 0.15
URBN 150117C00048000 C 01/17/15 48.0 0.00 0.10
URBN 150117C00049000 C 01/17/15 49.0 0.00 0.10
URBN 150117C00050000 C 01/17/15 50.0 0.00 0.10
URBN 150117C00055000 C 01/17/15 55.0 0.00 0.05
URBN 150117C00060000 C 01/17/15 60.0 0.00 0.05
URBN 150117C00065000 C 01/17/15 65.0 0.00 0.05
URBN 150117P00018000 P 01/17/15 18.0 0.00 0.05
URBN 150117P00019000 P 01/17/15 19.0 0.00 0.10
URBN 150117P00020000 P 01/17/15 20.0 0.00 0.10
URBN 150117P00021000 P 01/17/15 21.0 0.00 0.10
URBN 150117P00023000 P 01/17/15 23.0 0.10 0.15
URBN 150117P00024000 P 01/17/15 24.0 0.10 0.20
URBN 150117P00025000 P 01/17/15 25.0 0.15 0.30
URBN 150117P00026000 P 01/17/15 26.0 0.25 0.40
URBN 150117P00027000 P 01/17/15 27.0 0.35 0.50
URBN 150117P00028000 P 01/17/15 28.0 0.50 0.65
URBN 150117P00029000 P 01/17/15 29.0 0.70 0.80
URBN 150117P00030000 P 01/17/15 30.0 0.90 1.05
URBN 150117P00031000 P 01/17/15 31.0 1.20 1.35
URBN 150117P00032000 P 01/17/15 32.0 1.55 1.70
URBN 150117P00033000 P 01/17/15 33.0 1.95 2.05
URBN 150117P00034000 P 01/17/15 34.0 2.40 2.55
URBN 150117P00035000 P 01/17/15 35.0 2.90 3.10
URBN 150117P00036000 P 01/17/15 36.0 3.50 3.70
URBN 150117P00037000 P 01/17/15 37.0 4.10 4.40
URBN 150117P00038000 P 01/17/15 38.0 4.90 5.10
URBN 150117P00039000 P 01/17/15 39.0 5.60 5.90
URBN 150117P00040000 P 01/17/15 40.0 6.40 6.70
URBN 150117P00041000 P 01/17/15 41.0 7.20 7.60
URBN 150117P00042000 P 01/17/15 42.0 7.80 8.90
URBN 150117P00043000 P 01/17/15 43.0 8.90 9.60
URBN 150117P00044000 P 01/17/15 44.0 9.60 10.80
URBN 150117P00045000 P 01/17/15 45.0 10.50 11.60
URBN 150117P00046000 P 01/17/15 46.0 10.90 13.30
URBN 150117P00047000 P 01/17/15 47.0 11.80 13.60
URBN 150117P00048000 P 01/17/15 48.0 12.80 14.70
URBN 150117P00049000 P 01/17/15 49.0 13.70 16.90
URBN 150117P00050000 P 01/17/15 50.0 14.70 17.90
URBN 150117P00055000 P 01/17/15 55.0 19.40 22.70
URBN 150117P00060000 P 01/17/15 60.0 24.40 27.70
URBN 150117P00065000 P 01/17/15 65.0 29.80 31.90
URBN 150320C00020000 C 03/20/15 20.0 13.20 15.20
URBN 150320C00021000 C 03/20/15 21.0 12.20 14.30
URBN 150320C00023000 C 03/20/15 23.0 10.30 11.90
URBN 150320C00024000 C 03/20/15 24.0 9.40 10.90
URBN 150320C00025000 C 03/20/15 25.0 8.80 10.00
URBN 150320C00026000 C 03/20/15 26.0 8.00 8.80
URBN 150320C00027000 C 03/20/15 27.0 7.20 8.00
URBN 150320C00028000 C 03/20/15 28.0 6.80 7.10
URBN 150320C00029000 C 03/20/15 29.0 6.00 6.30
URBN 150320C00030000 C 03/20/15 30.0 5.30 5.50
URBN 150320C00031000 C 03/20/15 31.0 4.60 4.90
URBN 150320C00032000 C 03/20/15 32.0 4.00 4.20
URBN 150320C00033000 C 03/20/15 33.0 3.40 3.60
URBN 150320C00034000 C 03/20/15 34.0 2.90 3.10
URBN 150320C00035000 C 03/20/15 35.0 2.45 2.60
URBN 150320C00036000 C 03/20/15 36.0 2.05 2.20
URBN 150320C00037000 C 03/20/15 37.0 1.70 1.85
URBN 150320C00038000 C 03/20/15 38.0 1.35 1.50
URBN 150320C00039000 C 03/20/15 39.0 1.10 1.25
URBN 150320C00040000 C 03/20/15 40.0 0.85 1.05
URBN 150320C00041000 C 03/20/15 41.0 0.70 0.85
URBN 150320C00042000 C 03/20/15 42.0 0.55 0.70
URBN 150320C00043000 C 03/20/15 43.0 0.40 0.55
URBN 150320C00044000 C 03/20/15 44.0 0.30 0.45
URBN 150320C00045000 C 03/20/15 45.0 0.25 0.40
URBN 150320C00046000 C 03/20/15 46.0 0.20 0.30
URBN 150320C00047000 C 03/20/15 47.0 0.15 0.25
URBN 150320C00048000 C 03/20/15 48.0 0.10 0.20
URBN 150320C00049000 C 03/20/15 49.0 0.10 0.20
URBN 150320P00020000 P 03/20/15 20.0 0.05 0.15
URBN 150320P00021000 P 03/20/15 21.0 0.05 0.20
URBN 150320P00023000 P 03/20/15 23.0 0.15 0.30
URBN 150320P00024000 P 03/20/15 24.0 0.25 0.35
URBN 150320P00025000 P 03/20/15 25.0 0.30 0.45
URBN 150320P00026000 P 03/20/15 26.0 0.45 0.60
URBN 150320P00027000 P 03/20/15 27.0 0.60 0.75
URBN 150320P00028000 P 03/20/15 28.0 0.75 0.95
URBN 150320P00029000 P 03/20/15 29.0 1.00 1.15
URBN 150320P00030000 P 03/20/15 30.0 1.25 1.40
URBN 150320P00031000 P 03/20/15 31.0 1.55 1.75
URBN 150320P00032000 P 03/20/15 32.0 1.90 2.10
URBN 150320P00033000 P 03/20/15 33.0 2.35 2.50
URBN 150320P00034000 P 03/20/15 34.0 2.80 3.00
URBN 150320P00035000 P 03/20/15 35.0 3.40 3.60
URBN 150320P00036000 P 03/20/15 36.0 3.90 4.20
URBN 150320P00037000 P 03/20/15 37.0 4.60 4.80
URBN 150320P00038000 P 03/20/15 38.0 5.30 5.50
URBN 150320P00039000 P 03/20/15 39.0 6.00 6.20
URBN 150320P00040000 P 03/20/15 40.0 6.80 7.00
URBN 150320P00041000 P 03/20/15 41.0 7.60 7.80
URBN 150320P00042000 P 03/20/15 42.0 8.40 8.70
URBN 150320P00043000 P 03/20/15 43.0 9.20 9.60
URBN 150320P00044000 P 03/20/15 44.0 9.70 10.80
URBN 150320P00045000 P 03/20/15 45.0 10.90 11.70
URBN 150320P00046000 P 03/20/15 46.0 11.80 12.60
URBN 150320P00047000 P 03/20/15 47.0 12.70 13.60
URBN 150320P00048000 P 03/20/15 48.0 13.70 14.60
URBN 150320P00049000 P 03/20/15 49.0 14.30 15.60
URBN 160115C00018000 C 01/15/16 18.0 15.20 18.10
URBN 160115C00020000 C 01/15/16 20.0 14.00 15.60
URBN 160115C00023000 C 01/15/16 23.0 11.40 13.00
URBN 160115C00025000 C 01/15/16 25.0 10.00 11.00
URBN 160115C00028000 C 01/15/16 28.0 8.10 8.40
URBN 160115C00030000 C 01/15/16 30.0 6.80 7.10
URBN 160115C00033000 C 01/15/16 33.0 5.10 5.40
URBN 160115C00035000 C 01/15/16 35.0 4.10 4.40
URBN 160115C00037000 C 01/15/16 37.0 3.30 3.60
URBN 160115C00040000 C 01/15/16 40.0 2.35 2.65
URBN 160115C00042000 C 01/15/16 42.0 1.85 2.10
URBN 160115C00045000 C 01/15/16 45.0 1.25 1.50
URBN 160115C00047000 C 01/15/16 47.0 0.95 1.20
URBN 160115C00050000 C 01/15/16 50.0 0.65 0.85
URBN 160115C00055000 C 01/15/16 55.0 0.30 0.50
URBN 160115P00018000 P 01/15/16 18.0 0.20 0.35
URBN 160115P00020000 P 01/15/16 20.0 0.35 0.50
URBN 160115P00023000 P 01/15/16 23.0 0.75 0.90
URBN 160115P00025000 P 01/15/16 25.0 1.10 1.30
URBN 160115P00028000 P 01/15/16 28.0 1.85 2.05
URBN 160115P00030000 P 01/15/16 30.0 2.55 2.75
URBN 160115P00033000 P 01/15/16 33.0 3.80 4.00
URBN 160115P00035000 P 01/15/16 35.0 4.80 5.10
URBN 160115P00037000 P 01/15/16 37.0 6.00 6.30
URBN 160115P00040000 P 01/15/16 40.0 8.00 8.30
URBN 160115P00042000 P 01/15/16 42.0 9.50 9.80
URBN 160115P00045000 P 01/15/16 45.0 11.90 12.20
URBN 160115P00047000 P 01/15/16 47.0 13.60 13.90
URBN 160115P00050000 P 01/15/16 50.0 15.60 17.20
URBN 160115P00055000 P 01/15/16 55.0 20.10 22.10

OPRA data is delayed 15 minutes.