Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
URBN Feb 20 2010 25.00 7.50 1.30 20.97 7.50 7.50 6.40 7.10 9 9
URBN Feb 20 2010 27.00 — — — — — 4.60 5.10 — —
URBN Feb 20 2010 28.00 2.80 — — 2.80 2.80 3.60 4.10 18 —
URBN Feb 20 2010 29.00 1.95 -0.75 -27.78 1.95 1.95 2.70 3.00 198 218
URBN Feb 20 2010 30.00 1.60 -0.05 -3.03 1.60 1.30 2.00 2.15 160 518
URBN Feb 20 2010 31.00 1.30 0.25 23.81 1.30 1.30 1.25 1.35 5 1,417
URBN Feb 20 2010 32.00 0.70 0.23 48.94 0.70 0.54 0.65 0.75 612 1,328
URBN Feb 20 2010 33.00 0.29 0.09 45.00 0.29 0.25 0.25 0.35 70 1,198
URBN Feb 20 2010 34.00 0.11 0.01 10.00 0.11 0.10 0.10 0.15 300 2,143
URBN Feb 20 2010 35.00 0.05 — — 0.06 0.05 0.05 0.10 69 2,136
URBN Feb 20 2010 36.00 0.05 -0.10 -66.67 0.05 0.05 0.05 0.05 1 602
URBN Feb 20 2010 37.00 0.05 — — 0.05 0.05 0.05 0.05 10 168
URBN Feb 20 2010 38.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 3 132
URBN Feb 20 2010 39.00 0.15 -0.05 -25.00 0.15 0.15 0.05 0.05 10 350
URBN Feb 20 2010 40.00 0.10 -0.30 -75.00 0.10 0.10 0.05 0.05 20 93
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
URBN Feb 20 2010 25.00 0.05 -0.02 -28.57 0.05 0.05 0.05 0.05 11 27
URBN Feb 20 2010 27.00 0.05 -0.15 -75.00 0.05 0.05 0.05 0.10 30 109
URBN Feb 20 2010 28.00 0.20 -0.07 -25.93 0.20 0.20 0.05 0.10 8 14
URBN Feb 20 2010 29.00 0.25 -0.10 -28.57 0.25 0.25 0.05 0.15 5 569
URBN Feb 20 2010 30.00 0.30 -0.17 -36.17 0.30 0.30 0.20 0.25 75 660
URBN Feb 20 2010 31.00 0.60 -0.25 -29.41 0.60 0.60 0.40 0.50 47 953
URBN Feb 20 2010 32.00 0.80 -0.43 -34.96 1.05 0.80 0.80 0.90 283 1,718
URBN Feb 20 2010 33.00 2.55 0.18 7.59 2.55 2.55 1.40 1.50 21 832
URBN Feb 20 2010 34.00 2.30 0.52 29.21 2.30 2.30 2.10 2.35 33 1,597
URBN Feb 20 2010 35.00 4.40 0.20 4.76 4.40 4.40 3.00 3.40 18 964
URBN Feb 20 2010 36.00 5.80 2.75 90.16 5.80 5.70 4.00 4.50 42 170
URBN Feb 20 2010 37.00 5.60 2.20 64.71 5.60 5.60 5.10 5.80 8 43
URBN Feb 20 2010 38.00 6.60 3.10 88.57 6.60 6.60 5.90 6.80 17 55
URBN Feb 20 2010 39.00 7.60 — — 7.60 7.60 6.90 7.80 22 13
URBN Feb 20 2010 40.00 8.60 — — 8.60 8.60 7.90 8.80 1 13
Return to Top