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 (2015-01-30)Premium Content

Urban Outfitters (URBN)
As of Mar 2 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
URBN 150320C00018000 C 03/20/15 18.0 20.50 21.50
URBN 150320C00019000 C 03/20/15 19.0 18.30 21.70
URBN 150320C00020000 C 03/20/15 20.0 17.30 20.70
URBN 150320C00021000 C 03/20/15 21.0 16.20 19.80
URBN 150320C00022000 C 03/20/15 22.0 15.40 18.70
URBN 150320C00023000 C 03/20/15 23.0 14.30 17.70
URBN 150320C00024000 C 03/20/15 24.0 13.20 16.80
URBN 150320C00025000 C 03/20/15 25.0 12.30 15.70
URBN 150320C00026000 C 03/20/15 26.0 12.40 13.60
URBN 150320C00027000 C 03/20/15 27.0 11.70 12.60
URBN 150320C00028000 C 03/20/15 28.0 10.30 11.60
URBN 150320C00029000 C 03/20/15 29.0 9.70 10.30
URBN 150320C00030000 C 03/20/15 30.0 8.70 9.30
URBN 150320C00031000 C 03/20/15 31.0 7.70 8.30
URBN 150320C00032000 C 03/20/15 32.0 6.70 7.30
URBN 150320C00033000 C 03/20/15 33.0 5.70 6.30
URBN 150320C00034000 C 03/20/15 34.0 4.80 5.40
URBN 150320C00035000 C 03/20/15 35.0 3.90 4.50
URBN 150320C00036000 C 03/20/15 36.0 3.20 3.50
URBN 150320C00037000 C 03/20/15 37.0 2.45 2.65
URBN 150320C00038000 C 03/20/15 38.0 1.80 1.95
URBN 150320C00039000 C 03/20/15 39.0 1.20 1.35
URBN 150320C00040000 C 03/20/15 40.0 0.75 0.90
URBN 150320C00041000 C 03/20/15 41.0 0.40 0.55
URBN 150320C00042000 C 03/20/15 42.0 0.20 0.35
URBN 150320C00043000 C 03/20/15 43.0 0.10 0.20
URBN 150320C00044000 C 03/20/15 44.0 0.05 0.10
URBN 150320C00045000 C 03/20/15 45.0 0.00 0.10
URBN 150320C00046000 C 03/20/15 46.0 0.00 0.05
URBN 150320C00047000 C 03/20/15 47.0 0.00 0.05
URBN 150320C00048000 C 03/20/15 48.0 0.00 0.05
URBN 150320C00049000 C 03/20/15 49.0 0.00 0.05
URBN 150320C00050000 C 03/20/15 50.0 0.00 0.05
URBN 150320P00018000 P 03/20/15 18.0 0.00 0.05
URBN 150320P00019000 P 03/20/15 19.0 0.00 0.05
URBN 150320P00020000 P 03/20/15 20.0 0.00 0.05
URBN 150320P00021000 P 03/20/15 21.0 0.00 0.05
URBN 150320P00022000 P 03/20/15 22.0 0.00 0.05
URBN 150320P00023000 P 03/20/15 23.0 0.00 0.05
URBN 150320P00024000 P 03/20/15 24.0 0.00 0.05
URBN 150320P00025000 P 03/20/15 25.0 0.00 0.05
URBN 150320P00026000 P 03/20/15 26.0 0.00 0.05
URBN 150320P00027000 P 03/20/15 27.0 0.00 0.05
URBN 150320P00028000 P 03/20/15 28.0 0.00 0.05
URBN 150320P00029000 P 03/20/15 29.0 0.00 0.05
URBN 150320P00030000 P 03/20/15 30.0 0.00 0.05
URBN 150320P00031000 P 03/20/15 31.0 0.00 0.05
URBN 150320P00032000 P 03/20/15 32.0 0.00 0.10
URBN 150320P00033000 P 03/20/15 33.0 0.00 0.10
URBN 150320P00034000 P 03/20/15 34.0 0.05 0.20
URBN 150320P00035000 P 03/20/15 35.0 0.15 0.25
URBN 150320P00036000 P 03/20/15 36.0 0.25 0.40
URBN 150320P00037000 P 03/20/15 37.0 0.45 0.60
URBN 150320P00038000 P 03/20/15 38.0 0.75 0.90
URBN 150320P00039000 P 03/20/15 39.0 1.15 1.30
URBN 150320P00040000 P 03/20/15 40.0 1.70 1.90
URBN 150320P00041000 P 03/20/15 41.0 2.40 2.55
URBN 150320P00042000 P 03/20/15 42.0 3.10 3.30
URBN 150320P00043000 P 03/20/15 43.0 3.90 4.40
URBN 150320P00044000 P 03/20/15 44.0 4.80 5.40
URBN 150320P00045000 P 03/20/15 45.0 5.60 6.40
URBN 150320P00046000 P 03/20/15 46.0 6.60 7.30
URBN 150320P00047000 P 03/20/15 47.0 7.60 8.50
URBN 150320P00048000 P 03/20/15 48.0 8.60 9.50
URBN 150320P00049000 P 03/20/15 49.0 8.30 11.70
URBN 150320P00050000 P 03/20/15 50.0 10.60 11.40
URBN 150417C00020000 C 04/17/15 20.0 18.40 19.60
URBN 150417C00021000 C 04/17/15 21.0 16.30 19.80
URBN 150417C00022000 C 04/17/15 22.0 15.30 18.80
URBN 150417C00023000 C 04/17/15 23.0 14.30 17.80
URBN 150417C00024000 C 04/17/15 24.0 13.40 16.80
URBN 150417C00025000 C 04/17/15 25.0 12.30 15.80
URBN 150417C00026000 C 04/17/15 26.0 12.40 13.30
URBN 150417C00027000 C 04/17/15 27.0 11.30 12.30
URBN 150417C00028000 C 04/17/15 28.0 10.70 11.70
URBN 150417C00029000 C 04/17/15 29.0 9.70 10.50
URBN 150417C00030000 C 04/17/15 30.0 8.70 9.30
URBN 150417C00031000 C 04/17/15 31.0 7.80 8.40
URBN 150417C00032000 C 04/17/15 32.0 6.80 7.40
URBN 150417C00033000 C 04/17/15 33.0 5.90 6.50
URBN 150417C00034000 C 04/17/15 34.0 5.00 5.50
URBN 150417C00035000 C 04/17/15 35.0 4.30 4.60
URBN 150417C00036000 C 04/17/15 36.0 3.50 3.70
URBN 150417C00037000 C 04/17/15 37.0 2.80 2.95
URBN 150417C00038000 C 04/17/15 38.0 2.10 2.30
URBN 150417C00039000 C 04/17/15 39.0 1.55 1.70
URBN 150417C00040000 C 04/17/15 40.0 1.05 1.20
URBN 150417C00041000 C 04/17/15 41.0 0.70 0.85
URBN 150417C00042000 C 04/17/15 42.0 0.45 0.55
URBN 150417C00043000 C 04/17/15 43.0 0.25 0.40
URBN 150417C00044000 C 04/17/15 44.0 0.10 0.25
URBN 150417C00045000 C 04/17/15 45.0 0.05 0.15
URBN 150417C00046000 C 04/17/15 46.0 0.00 0.10
URBN 150417C00047000 C 04/17/15 47.0 0.00 0.10
URBN 150417C00048000 C 04/17/15 48.0 0.00 0.05
URBN 150417C00049000 C 04/17/15 49.0 0.00 0.05
URBN 150417C00050000 C 04/17/15 50.0 0.00 0.05
URBN 150417P00020000 P 04/17/15 20.0 0.00 0.05
URBN 150417P00021000 P 04/17/15 21.0 0.00 0.05
URBN 150417P00022000 P 04/17/15 22.0 0.00 0.05
URBN 150417P00023000 P 04/17/15 23.0 0.00 0.05
URBN 150417P00024000 P 04/17/15 24.0 0.00 0.05
URBN 150417P00025000 P 04/17/15 25.0 0.00 0.05
URBN 150417P00026000 P 04/17/15 26.0 0.00 0.05
URBN 150417P00027000 P 04/17/15 27.0 0.00 0.05
URBN 150417P00028000 P 04/17/15 28.0 0.00 0.05
URBN 150417P00029000 P 04/17/15 29.0 0.00 0.10
URBN 150417P00030000 P 04/17/15 30.0 0.00 0.10
URBN 150417P00031000 P 04/17/15 31.0 0.00 0.10
URBN 150417P00032000 P 04/17/15 32.0 0.05 0.15
URBN 150417P00033000 P 04/17/15 33.0 0.10 0.25
URBN 150417P00034000 P 04/17/15 34.0 0.20 0.35
URBN 150417P00035000 P 04/17/15 35.0 0.30 0.45
URBN 150417P00036000 P 04/17/15 36.0 0.50 0.65
URBN 150417P00037000 P 04/17/15 37.0 0.75 0.90
URBN 150417P00038000 P 04/17/15 38.0 1.10 1.25
URBN 150417P00039000 P 04/17/15 39.0 1.50 1.65
URBN 150417P00040000 P 04/17/15 40.0 2.00 2.20
URBN 150417P00041000 P 04/17/15 41.0 2.65 2.85
URBN 150417P00042000 P 04/17/15 42.0 3.30 3.60
URBN 150417P00043000 P 04/17/15 43.0 4.10 4.40
URBN 150417P00044000 P 04/17/15 44.0 4.90 5.50
URBN 150417P00045000 P 04/17/15 45.0 5.90 6.40
URBN 150417P00046000 P 04/17/15 46.0 6.80 7.40
URBN 150417P00047000 P 04/17/15 47.0 7.80 8.40
URBN 150417P00048000 P 04/17/15 48.0 8.60 9.30
URBN 150417P00049000 P 04/17/15 49.0 9.60 10.30
URBN 150417P00050000 P 04/17/15 50.0 10.50 11.30
URBN 150619C00018000 C 06/19/15 18.0 20.40 21.70
URBN 150619C00019000 C 06/19/15 19.0 18.30 21.80
URBN 150619C00020000 C 06/19/15 20.0 17.30 19.70
URBN 150619C00021000 C 06/19/15 21.0 16.60 18.70
URBN 150619C00022000 C 06/19/15 22.0 16.30 17.70
URBN 150619C00023000 C 06/19/15 23.0 15.30 16.70
URBN 150619C00024000 C 06/19/15 24.0 14.40 15.70
URBN 150619C00025000 C 06/19/15 25.0 13.30 14.30
URBN 150619C00026000 C 06/19/15 26.0 12.70 13.40
URBN 150619C00027000 C 06/19/15 27.0 11.40 12.80
URBN 150619C00028000 C 06/19/15 28.0 10.80 11.40
URBN 150619C00029000 C 06/19/15 29.0 9.80 10.60
URBN 150619C00030000 C 06/19/15 30.0 9.00 9.60
URBN 150619C00031000 C 06/19/15 31.0 8.10 8.70
URBN 150619C00032000 C 06/19/15 32.0 7.20 7.80
URBN 150619C00033000 C 06/19/15 33.0 6.50 6.80
URBN 150619C00034000 C 06/19/15 34.0 5.70 6.00
URBN 150619C00035000 C 06/19/15 35.0 5.00 5.20
URBN 150619C00036000 C 06/19/15 36.0 4.30 4.50
URBN 150619C00037000 C 06/19/15 37.0 3.60 3.80
URBN 150619C00038000 C 06/19/15 38.0 2.95 3.20
URBN 150619C00039000 C 06/19/15 39.0 2.45 2.65
URBN 150619C00040000 C 06/19/15 40.0 1.95 2.15
URBN 150619C00041000 C 06/19/15 41.0 1.55 1.75
URBN 150619C00042000 C 06/19/15 42.0 1.20 1.40
URBN 150619C00043000 C 06/19/15 43.0 0.90 1.15
URBN 150619C00044000 C 06/19/15 44.0 0.70 0.90
URBN 150619C00045000 C 06/19/15 45.0 0.50 0.70
URBN 150619C00046000 C 06/19/15 46.0 0.35 0.55
URBN 150619C00047000 C 06/19/15 47.0 0.25 0.45
URBN 150619C00048000 C 06/19/15 48.0 0.20 0.35
URBN 150619C00049000 C 06/19/15 49.0 0.10 0.25
URBN 150619C00050000 C 06/19/15 50.0 0.05 0.20
URBN 150619P00018000 P 06/19/15 18.0 0.00 0.05
URBN 150619P00019000 P 06/19/15 19.0 0.00 0.05
URBN 150619P00020000 P 06/19/15 20.0 0.00 0.05
URBN 150619P00021000 P 06/19/15 21.0 0.00 0.05
URBN 150619P00022000 P 06/19/15 22.0 0.00 0.05
URBN 150619P00023000 P 06/19/15 23.0 0.00 0.10
URBN 150619P00024000 P 06/19/15 24.0 0.00 0.10
URBN 150619P00025000 P 06/19/15 25.0 0.05 0.10
URBN 150619P00026000 P 06/19/15 26.0 0.00 0.15
URBN 150619P00027000 P 06/19/15 27.0 0.05 0.15
URBN 150619P00028000 P 06/19/15 28.0 0.10 0.20
URBN 150619P00029000 P 06/19/15 29.0 0.15 0.30
URBN 150619P00030000 P 06/19/15 30.0 0.20 0.35
URBN 150619P00031000 P 06/19/15 31.0 0.30 0.45
URBN 150619P00032000 P 06/19/15 32.0 0.40 0.55
URBN 150619P00033000 P 06/19/15 33.0 0.55 0.75
URBN 150619P00034000 P 06/19/15 34.0 0.75 0.95
URBN 150619P00035000 P 06/19/15 35.0 1.00 1.15
URBN 150619P00036000 P 06/19/15 36.0 1.25 1.45
URBN 150619P00037000 P 06/19/15 37.0 1.60 1.80
URBN 150619P00038000 P 06/19/15 38.0 2.00 2.20
URBN 150619P00039000 P 06/19/15 39.0 2.45 2.65
URBN 150619P00040000 P 06/19/15 40.0 2.95 3.10
URBN 150619P00041000 P 06/19/15 41.0 3.50 3.80
URBN 150619P00042000 P 06/19/15 42.0 4.20 4.40
URBN 150619P00043000 P 06/19/15 43.0 4.90 5.10
URBN 150619P00044000 P 06/19/15 44.0 5.60 5.90
URBN 150619P00045000 P 06/19/15 45.0 6.40 6.70
URBN 150619P00046000 P 06/19/15 46.0 7.20 7.70
URBN 150619P00047000 P 06/19/15 47.0 8.10 8.60
URBN 150619P00048000 P 06/19/15 48.0 9.00 9.50
URBN 150619P00049000 P 06/19/15 49.0 9.70 10.50
URBN 150619P00050000 P 06/19/15 50.0 10.80 11.50
URBN 150918C00018000 C 09/18/15 18.0 20.30 21.30
URBN 150918C00019000 C 09/18/15 19.0 19.30 20.30
URBN 150918C00020000 C 09/18/15 20.0 18.70 19.40
URBN 150918C00021000 C 09/18/15 21.0 17.40 18.40
URBN 150918C00022000 C 09/18/15 22.0 16.40 17.40
URBN 150918C00023000 C 09/18/15 23.0 15.40 16.40
URBN 150918C00024000 C 09/18/15 24.0 14.50 15.50
URBN 150918C00025000 C 09/18/15 25.0 13.50 14.50
URBN 150918C00026000 C 09/18/15 26.0 12.90 13.60
URBN 150918C00027000 C 09/18/15 27.0 12.00 12.60
URBN 150918C00028000 C 09/18/15 28.0 11.10 11.70
URBN 150918C00029000 C 09/18/15 29.0 10.20 10.80
URBN 150918C00030000 C 09/18/15 30.0 9.40 9.90
URBN 150918C00031000 C 09/18/15 31.0 8.50 9.10
URBN 150918C00032000 C 09/18/15 32.0 7.90 8.20
URBN 150918C00033000 C 09/18/15 33.0 7.10 7.40
URBN 150918C00034000 C 09/18/15 34.0 6.40 6.60
URBN 150918C00035000 C 09/18/15 35.0 5.70 5.90
URBN 150918C00036000 C 09/18/15 36.0 5.00 5.30
URBN 150918C00037000 C 09/18/15 37.0 4.40 4.70
URBN 150918C00038000 C 09/18/15 38.0 3.90 4.10
URBN 150918C00039000 C 09/18/15 39.0 3.30 3.60
URBN 150918C00040000 C 09/18/15 40.0 2.85 3.10
URBN 150918C00041000 C 09/18/15 41.0 2.40 2.65
URBN 150918C00042000 C 09/18/15 42.0 2.00 2.30
URBN 150918C00043000 C 09/18/15 43.0 1.65 1.95
URBN 150918C00044000 C 09/18/15 44.0 1.40 1.65
URBN 150918C00045000 C 09/18/15 45.0 1.15 1.45
URBN 150918C00046000 C 09/18/15 46.0 0.95 1.20
URBN 150918C00047000 C 09/18/15 47.0 0.75 1.00
URBN 150918C00048000 C 09/18/15 48.0 0.60 0.85
URBN 150918C00049000 C 09/18/15 49.0 0.45 0.75
URBN 150918C00050000 C 09/18/15 50.0 0.35 0.60
URBN 150918P00018000 P 09/18/15 18.0 0.00 0.05
URBN 150918P00019000 P 09/18/15 19.0 0.00 0.10
URBN 150918P00020000 P 09/18/15 20.0 0.00 0.10
URBN 150918P00021000 P 09/18/15 21.0 0.00 0.10
URBN 150918P00022000 P 09/18/15 22.0 0.05 0.15
URBN 150918P00023000 P 09/18/15 23.0 0.05 0.15
URBN 150918P00024000 P 09/18/15 24.0 0.05 0.20
URBN 150918P00025000 P 09/18/15 25.0 0.10 0.25
URBN 150918P00026000 P 09/18/15 26.0 0.15 0.35
URBN 150918P00027000 P 09/18/15 27.0 0.20 0.40
URBN 150918P00028000 P 09/18/15 28.0 0.30 0.50
URBN 150918P00029000 P 09/18/15 29.0 0.40 0.65
URBN 150918P00030000 P 09/18/15 30.0 0.55 0.75
URBN 150918P00031000 P 09/18/15 31.0 0.70 0.95
URBN 150918P00032000 P 09/18/15 32.0 0.85 1.10
URBN 150918P00033000 P 09/18/15 33.0 1.10 1.35
URBN 150918P00034000 P 09/18/15 34.0 1.35 1.60
URBN 150918P00035000 P 09/18/15 35.0 1.60 1.90
URBN 150918P00036000 P 09/18/15 36.0 1.95 2.20
URBN 150918P00037000 P 09/18/15 37.0 2.35 2.60
URBN 150918P00038000 P 09/18/15 38.0 2.80 3.00
URBN 150918P00039000 P 09/18/15 39.0 3.30 3.50
URBN 150918P00040000 P 09/18/15 40.0 3.80 4.00
URBN 150918P00041000 P 09/18/15 41.0 4.30 4.60
URBN 150918P00042000 P 09/18/15 42.0 5.00 5.20
URBN 150918P00043000 P 09/18/15 43.0 5.60 5.90
URBN 150918P00044000 P 09/18/15 44.0 6.30 6.60
URBN 150918P00045000 P 09/18/15 45.0 7.10 7.30
URBN 150918P00046000 P 09/18/15 46.0 7.90 8.10
URBN 150918P00047000 P 09/18/15 47.0 8.70 8.90
URBN 150918P00048000 P 09/18/15 48.0 9.50 9.80
URBN 150918P00049000 P 09/18/15 49.0 10.30 10.90
URBN 150918P00050000 P 09/18/15 50.0 11.20 11.80
URBN 160115C00015000 C 01/15/16 15.0 23.30 24.70
URBN 160115C00018000 C 01/15/16 18.0 20.30 22.50
URBN 160115C00020000 C 01/15/16 20.0 18.70 20.50
URBN 160115C00023000 C 01/15/16 23.0 15.60 17.60
URBN 160115C00025000 C 01/15/16 25.0 14.10 14.80
URBN 160115C00028000 C 01/15/16 28.0 11.50 12.20
URBN 160115C00030000 C 01/15/16 30.0 9.80 10.50
URBN 160115C00033000 C 01/15/16 33.0 7.80 8.10
URBN 160115C00035000 C 01/15/16 35.0 6.40 6.70
URBN 160115C00037000 C 01/15/16 37.0 5.20 5.50
URBN 160115C00040000 C 01/15/16 40.0 3.70 4.00
URBN 160115C00042000 C 01/15/16 42.0 2.85 3.10
URBN 160115C00045000 C 01/15/16 45.0 1.85 2.20
URBN 160115C00047000 C 01/15/16 47.0 1.40 1.70
URBN 160115C00050000 C 01/15/16 50.0 0.85 1.15
URBN 160115C00055000 C 01/15/16 55.0 0.35 0.60
URBN 160115P00015000 P 01/15/16 15.0 0.00 0.10
URBN 160115P00018000 P 01/15/16 18.0 0.00 0.15
URBN 160115P00020000 P 01/15/16 20.0 0.05 0.20
URBN 160115P00023000 P 01/15/16 23.0 0.15 0.35
URBN 160115P00025000 P 01/15/16 25.0 0.30 0.55
URBN 160115P00028000 P 01/15/16 28.0 0.60 0.90
URBN 160115P00030000 P 01/15/16 30.0 0.95 1.25
URBN 160115P00033000 P 01/15/16 33.0 1.65 1.95
URBN 160115P00035000 P 01/15/16 35.0 2.30 2.60
URBN 160115P00037000 P 01/15/16 37.0 3.10 3.40
URBN 160115P00040000 P 01/15/16 40.0 4.50 4.80
URBN 160115P00042000 P 01/15/16 42.0 5.70 6.00
URBN 160115P00045000 P 01/15/16 45.0 7.70 8.00
URBN 160115P00047000 P 01/15/16 47.0 9.20 9.50
URBN 160115P00050000 P 01/15/16 50.0 11.70 12.00
URBN 160115P00055000 P 01/15/16 55.0 16.10 16.70
URBN 170120C00015000 C 01/20/17 15.0 23.00 25.50
URBN 170120C00018000 C 01/20/17 18.0 19.30 24.00
URBN 170120C00020000 C 01/20/17 20.0 17.40 21.00
URBN 170120C00023000 C 01/20/17 23.0 16.20 18.40
URBN 170120C00025000 C 01/20/17 25.0 14.20 16.20
URBN 170120C00028000 C 01/20/17 28.0 12.70 13.60
URBN 170120C00030000 C 01/20/17 30.0 11.80 12.10
URBN 170120C00032000 C 01/20/17 32.0 9.60 10.80
URBN 170120C00035000 C 01/20/17 35.0 8.60 8.90
URBN 170120C00037000 C 01/20/17 37.0 7.50 7.80
URBN 170120C00040000 C 01/20/17 40.0 5.70 6.40
URBN 170120C00042000 C 01/20/17 42.0 5.20 5.50
URBN 170120C00045000 C 01/20/17 45.0 4.00 4.50
URBN 170120C00050000 C 01/20/17 50.0 2.60 3.10
URBN 170120P00015000 P 01/20/17 15.0 0.15 0.30
URBN 170120P00018000 P 01/20/17 18.0 0.30 0.50
URBN 170120P00020000 P 01/20/17 20.0 0.45 0.70
URBN 170120P00023000 P 01/20/17 23.0 0.75 1.05
URBN 170120P00025000 P 01/20/17 25.0 1.10 1.40
URBN 170120P00028000 P 01/20/17 28.0 1.70 2.05
URBN 170120P00030000 P 01/20/17 30.0 2.25 2.60
URBN 170120P00032000 P 01/20/17 32.0 2.85 3.20
URBN 170120P00035000 P 01/20/17 35.0 4.00 4.30
URBN 170120P00037000 P 01/20/17 37.0 4.80 5.20
URBN 170120P00040000 P 01/20/17 40.0 6.30 6.70
URBN 170120P00042000 P 01/20/17 42.0 7.40 7.90
URBN 170120P00045000 P 01/20/17 45.0 9.30 9.80
URBN 170120P00050000 P 01/20/17 50.0 12.90 13.40

OPRA data is delayed 15 minutes.