$68.66 -0.91 (-1.31%) Under Armour Inc - NYSE

Sep. 19, 2014 | 01:40 PM
Last Trade: 68.66
Trade Time: Sep 19 01:40 PM Eastern Daylight Time
Change: -0.91 (-1.31%)
Prev Close: 69.57
Open: 70.06
Bid: 68.66
Ask: 68.67
Options:

Call Options: UA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 UA1420I40 28.40 0.00 26.80 354.0 29.70 241.0 0.0 0
42.50 UA1420I42.5 25.00 0.00 24.30 31.0 26.60 468.0 0.0 0
45.00 UA1420I45 24.37 0.97 22.10 61.0 25.10 100.0 4.0 4
47.50 UA1420I47.5 21.87 0.97 19.60 61.0 22.60 100.0 4.0 4
50.00 UA1420I50 18.80 -0.10 17.00 364.0 19.60 477.0 1.0 3
52.50 UA1420I52.5 16.22 1.22 14.50 60.0 17.10 60.0 1.0 1
55.00 UA1420I55 13.73 -0.17 12.00 384.0 14.60 328.0 4.0 20
55.00 UA1426I55 13.20 0.00 12.10 9.0 15.90 20.0 0.0 0
57.50 UA1420I57.5 10.77 -0.63 9.30 31.0 11.60 602.0 2.0 91
57.50 UA1426I57.5 11.40 0.00 9.50 60.0 13.50 75.0 0.0 0
60.00 UA1420I60 9.50 -0.01 7.30 1136.0 9.60 922.0 1.0 329
60.00 UA1426I60 8.30 0.00 8.40 192.0 9.80 190.0 0.0 0
61.00 UA1420I61 7.40 0.00 7.40 113.0 8.10 198.0 0.0 0
61.00 UA1426I61 7.30 0.00 7.30 212.0 8.90 255.0 0.0 0
61.50 UA1420I61.5 6.10 0.00 5.90 136.0 7.90 207.0 0.0 0
61.50 UA1426I61.5 6.80 0.00 6.70 228.0 8.00 217.0 0.0 0
62.00 UA1420I62 5.05 -1.35 6.40 367.0 7.10 336.0 8.0 8
62.00 UA1426I62 6.30 0.00 6.40 208.0 7.90 234.0 0.0 0
62.50 UA1420I62.5 7.10 0.00 5.90 877.0 6.60 609.0 1.0 1,315
62.50 UA1426I62.5 6.10 0.00 5.10 258.0 8.40 258.0 0.0 0
63.00 UA1420I63 5.00 0.00 3.80 199.0 6.30 715.0 0.0 0
63.00 UA1426I63 9.88 3.78 5.30 186.0 6.90 211.0 2.0 1
63.50 UA1420I63.5 4.50 0.00 3.50 316.0 6.80 309.0 0.0 0
63.50 UA1426I63.5 5.80 0.00 4.80 217.0 6.40 250.0 0.0 0
64.00 UA1420I64 4.10 0.00 2.95 69.0 5.10 633.0 0.0 0
64.00 UA1426I64 5.00 0.00 4.20 485.0 5.90 249.0 0.0 0
64.50 UA1420I64.5 4.40 0.00 3.90 131.0 4.60 212.0 0.0 0
64.50 UA1426I64.5 7.84 3.34 4.00 521.0 5.40 589.0 3.0 3
65.00 UA1420I65 3.70 -0.90 3.40 726.0 3.80 435.0 14.0 230
65.00 UA1426I65 4.50 0.00 3.60 552.0 4.90 667.0 2.0 16
65.50 UA1420I65.5 2.03 -1.77 2.75 62.0 3.60 674.0 8.0 8
65.50 UA1426I65.5 2.30 -1.40 3.10 967.0 3.90 814.0 30.0 39
66.00 UA1420I66 1.50 -1.80 2.45 864.0 3.10 557.0 26.0 121
66.00 UA1426I66 2.00 -1.30 2.75 959.0 3.60 799.0 13.0 13
66.50 UA1420I66.5 1.20 -1.76 0.85 654.0 3.20 579.0 1.0 60
66.50 UA1426I66.5 2.10 -0.80 2.35 935.0 3.30 1106.0 131.0 75
67.00 UA1420I67 1.75 -0.75 1.45 478.0 2.05 706.0 1.0 135
67.00 UA1426I67 2.46 -0.04 1.90 1684.0 2.75 954.0 10.0 35
67.50 UA1420I67.5 1.29 -0.77 1.00 1001.0 1.35 46.0 396.0 658
67.50 UA1426I67.5 2.35 0.15 1.70 808.0 2.35 1122.0 4.0 63
68.00 UA1420I68 1.60 0.00 0.50 858.0 1.05 534.0 1.0 183
68.00 UA1426I68 1.80 -0.40 1.40 584.0 1.85 1095.0 50.0 175
68.50 UA1420I68.5 0.30 -0.70 0.15 925.0 0.55 747.0 89.0 229
68.50 UA1426I68.5 1.25 -0.54 1.15 1473.0 1.40 654.0 98.0 76
69.00 UA1420I69 0.05 -0.65 0.05 13.0 0.20 837.0 133.0 495
69.00 UA1426I69 1.00 -0.48 0.90 314.0 1.05 840.0 54.0 72
69.50 UA1420I69.5 0.05 -0.40 0.05 995.0 0.05 13.0 32.0 150
69.50 UA1426I69.5 1.05 -0.14 0.65 1546.0 1.00 1344.0 21.0 104
70.00 UA1420I70 0.03 -0.20 0.05 486.0 0.05 504.0 750.0 1,698
70.00 UA1426I70 0.85 -0.11 0.55 29.0 0.75 256.0 62.0 185
70.50 UA1420I70.5 0.10 0.00 0.05 30.0 0.05 363.0 10.0 168
70.50 UA1426I70.5 0.65 -0.05 0.35 1739.0 1.00 2317.0 4.0 24
71.00 UA1420I71 0.03 -0.03 0.05 26.0 0.05 378.0 13.0 286
71.00 UA1426I71 0.45 -0.15 0.25 1748.0 0.55 2019.0 42.0 144
71.50 UA1420I71.5 0.03 -0.02 0.05 3.0 0.05 412.0 8.0 299
71.50 UA1426I71.5 0.33 -0.11 0.20 1735.0 0.45 2101.0 23.0 39
72.00 UA1420I72 0.03 -0.02 0.05 41.0 0.05 287.0 20.0 679
72.00 UA1426I72 0.27 -0.07 0.15 1186.0 0.35 996.0 5.0 180
72.50 UA1420I72.5 0.03 0.01 0.05 4.0 0.05 461.0 10.0 2,612
72.50 UA1426I72.5 0.15 -0.10 0.10 940.0 0.20 280.0 10.0 85
73.00 UA1420I73 0.02 -0.03 0.05 37.0 0.05 309.0 3.0 2,139
73.00 UA1426I73 0.20 -0.02 0.05 1022.0 0.25 1088.0 10.0 87
73.50 UA1420I73.5 0.05 0.00 0.05 2.0 0.05 382.0 30.0 116
73.50 UA1426I73.5 0.10 0.00 0.05 303.0 0.30 1041.0 4.0 2
74.00 UA1420I74 0.25 0.23 0.05 26.0 0.05 162.0 2.0 99
74.00 UA1426I74 0.10 0.00 0.05 219.0 0.15 516.0 10.0 63
74.50 UA1420I74.5 0.05 0.00 0.05 77.0 0.05 320.0 2.0 128
74.50 UA1426I74.5 0.15 0.10 0.05 26.0 0.10 284.0 8.0 9
75.00 UA1420I75 0.05 0.00 0.05 1.0 0.05 325.0 1.0 1,709
75.00 UA1426I75 0.05 0.00 0.05 84.0 0.10 325.0 405.0 38
76.00 UA1420I76 0.03 -0.02 0.05 246.0 0.05 142.0 13.0 84
76.00 UA1426I76 0.62 0.52 0.05 91.0 0.10 536.0 3.0 3
77.00 UA1426I77 0.30 0.20 0.05 20.0 0.10 692.0 1.0 11
77.50 UA1420I77.5 0.03 -0.02 0.05 43.0 0.05 453.0 5.0 280
78.00 UA1426I78 0.10 0.00 0.05 89.0 0.05 86.0 0.0 0
79.00 UA1420I79 0.10 0.05 0.05 509.0 0.05 152.0 10.0 13
79.00 UA1426I79 0.05 0.00 0.05 8.0 0.05 127.0 0.0 0
80.00 UA1420I80 0.03 -0.02 0.05 10.0 0.05 415.0 5.0 233
80.00 UA1426I80 0.03 -0.02 0.05 66.0 0.05 97.0 10.0 10
85.00 UA1420I85 0.05 0.00 0.00 0.0 0.05 115.0 0.0 0
85.00 UA1426I85 0.05 0.00 0.00 0.0 0.45 144.0 0.0 0
90.00 UA1420I90 0.05 0.00 0.00 0.0 0.05 114.0 0.0 0
90.00 UA1426I90 0.05 0.00 0.00 0.0 0.05 37.0 0.0 0
95.00 UA1420I95 0.05 0.00 0.00 0.0 0.05 114.0 0.0 0
95.00 UA1426I95 0.05 0.00 0.00 0.0 0.20 119.0 0.0 0
100.00 UA1420I100 0.05 0.00 0.00 0.0 0.05 115.0 0.0 0
100.00 UA1426I100 0.05 0.00 0.00 0.0 0.45 129.0 0.0 0

Put Options: UA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 UA1420U40 0.15 0.10 0.05 10.0 0.05 135.0 40.0 18
42.50 UA1420U42.5 0.05 0.00 0.05 636.0 0.05 136.0 0.0 0
45.00 UA1420U45 0.14 0.09 0.10 68.0 0.05 126.0 10.0 30
47.50 UA1420U47.5 0.05 0.00 0.05 2.0 0.05 119.0 10.0 32
50.00 UA1420U50 0.07 0.02 0.05 1.0 0.05 126.0 1.0 25
52.50 UA1420U52.5 0.10 0.05 0.05 121.0 0.05 160.0 3.0 434
55.00 UA1420U55 0.04 -0.01 0.05 36.0 0.05 132.0 4.0 70
55.00 UA1426U55 0.05 0.00 0.00 0.0 0.10 63.0 0.0 0
57.50 UA1420U57.5 0.10 0.05 0.05 207.0 0.05 157.0 1.0 105
57.50 UA1426U57.5 0.05 0.00 0.00 0.0 0.10 78.0 0.0 0
60.00 UA1420U60 0.02 -0.03 0.05 1.0 0.05 159.0 10.0 611
60.00 UA1426U60 0.05 0.00 0.05 43.0 0.10 219.0 1.0 26
61.00 UA1420U61 0.05 0.00 0.00 0.0 0.05 126.0 0.0 0
61.00 UA1426U61 0.05 0.00 0.05 653.0 0.10 379.0 0.0 0
61.50 UA1420U61.5 0.05 0.00 0.05 5.0 0.05 118.0 6.0 6
61.50 UA1426U61.5 0.10 0.05 0.05 698.0 0.10 650.0 117.0 117
62.00 UA1420U62 0.12 0.07 0.05 5.0 0.05 118.0 3.0 3
62.00 UA1426U62 0.05 0.00 0.05 23.0 0.10 277.0 0.0 0
62.50 UA1420U62.5 0.05 0.00 0.05 563.0 0.05 163.0 15.0 795
62.50 UA1426U62.5 0.15 0.10 0.05 63.0 0.10 246.0 21.0 22
63.00 UA1420U63 0.05 0.00 0.05 48.0 0.05 132.0 0.0 0
63.00 UA1426U63 0.36 0.31 0.05 47.0 0.10 284.0 17.0 101
63.50 UA1420U63.5 0.30 0.25 0.05 48.0 0.05 126.0 2.0 18
63.50 UA1426U63.5 0.05 0.00 0.05 131.0 0.10 223.0 6.0 40
64.00 UA1420U64 0.10 0.05 0.05 859.0 0.05 131.0 10.0 14
64.00 UA1426U64 0.30 0.25 0.05 657.0 0.15 360.0 4.0 361
64.50 UA1420U64.5 0.30 0.25 0.05 1193.0 0.05 129.0 5.0 65
64.50 UA1426U64.5 0.20 0.15 0.05 637.0 0.15 231.0 1.0 1
65.00 UA1420U65 0.02 0.00 0.05 6.0 0.05 271.0 50.0 603
65.00 UA1426U65 0.28 0.18 0.05 424.0 0.20 247.0 1.0 1,069
65.50 UA1420U65.5 0.21 0.16 0.05 35.0 0.05 207.0 4.0 389
65.50 UA1426U65.5 1.05 0.90 0.05 3513.0 0.30 487.0 87.0 95
66.00 UA1420U66 0.02 -0.03 0.05 34.0 0.05 214.0 31.0 4,184
66.00 UA1426U66 0.25 -0.01 0.20 1491.0 0.30 129.0 16.0 329
66.50 UA1420U66.5 0.39 0.34 0.05 27.0 0.05 288.0 3.0 103
66.50 UA1426U66.5 0.32 0.02 0.25 2855.0 0.40 347.0 72.0 91
67.00 UA1420U67 0.03 -0.02 0.05 2.0 0.05 293.0 1.0 177
67.00 UA1426U67 0.39 0.00 0.35 2873.0 0.55 629.0 5.0 182
67.50 UA1420U67.5 0.05 0.00 0.05 3.0 0.05 493.0 11.0 428
67.50 UA1426U67.5 0.55 0.15 0.50 2586.0 0.70 1207.0 34.0 47
68.00 UA1420U68 0.03 -0.07 0.05 8.0 0.05 227.0 30.0 193
68.00 UA1426U68 0.75 0.18 0.65 3189.0 0.90 1745.0 26.0 83
68.50 UA1420U68.5 0.24 0.09 0.05 646.0 0.20 1279.0 34.0 720
68.50 UA1426U68.5 1.03 0.28 0.85 3189.0 1.05 363.0 216.0 106
69.00 UA1420U69 0.38 0.19 0.20 1793.0 0.50 168.0 1010.0 4,830
69.00 UA1426U69 1.31 0.46 1.10 1739.0 1.35 1210.0 198.0 26
69.50 UA1420U69.5 0.90 0.50 0.50 1177.0 0.95 106.0 261.0 314
69.50 UA1426U69.5 1.55 0.41 1.35 2541.0 1.70 1005.0 42.0 49
70.00 UA1420U70 1.10 0.42 1.05 838.0 1.40 46.0 337.0 637
70.00 UA1426U70 2.05 0.75 1.70 2244.0 2.05 900.0 59.0 48
70.50 UA1420U70.5 1.10 0.00 0.95 1032.0 2.05 664.0 5.0 318
70.50 UA1426U70.5 1.54 -0.19 2.05 1467.0 2.40 324.0 5.0 60
71.00 UA1420U71 1.51 -0.02 1.30 730.0 2.55 361.0 7.0 49
71.00 UA1426U71 4.28 2.33 2.30 1656.0 2.85 787.0 1.0 1
71.50 UA1420U71.5 1.89 0.14 2.70 31.0 3.10 441.0 5.0 44
71.50 UA1426U71.5 2.69 0.44 2.80 769.0 3.30 727.0 10.0 6
72.00 UA1420U72 4.20 2.00 1.85 777.0 3.60 338.0 7.0 29
72.00 UA1426U72 2.85 0.20 2.25 1845.0 3.70 605.0 10.0 42
72.50 UA1420U72.5 3.20 0.45 3.70 192.0 4.10 665.0 55.0 144
72.50 UA1426U72.5 3.50 0.50 3.10 1731.0 4.20 676.0 18.0 31
73.00 UA1420U73 2.50 -0.70 2.45 518.0 4.50 60.0 9.0 21
73.00 UA1426U73 2.26 -1.14 3.10 1012.0 4.70 286.0 30.0 30
73.50 UA1420U73.5 2.00 -1.70 3.10 947.0 5.10 662.0 89.0 101
73.50 UA1426U73.5 2.45 -1.45 3.40 984.0 5.20 314.0 50.0 46
74.00 UA1420U74 3.80 0.00 3.10 538.0 5.90 444.0 0.0 0
74.00 UA1426U74 5.32 1.02 3.90 994.0 5.70 325.0 2.0 33
74.50 UA1420U74.5 4.70 0.00 3.60 531.0 7.40 333.0 0.0 0
74.50 UA1426U74.5 4.50 0.00 4.30 555.0 6.10 53.0 0.0 0
75.00 UA1420U75 3.81 -1.09 4.40 490.0 7.50 447.0 10.0 23
75.00 UA1426U75 5.73 0.43 4.10 717.0 7.50 472.0 1.0 2
76.00 UA1420U76 5.10 0.00 5.10 273.0 8.40 283.0 0.0 0
76.00 UA1426U76 6.20 0.00 5.20 202.0 8.50 202.0 0.0 0
77.00 UA1426U77 6.80 0.00 6.70 169.0 8.90 129.0 0.0 0
77.50 UA1420U77.5 8.90 1.60 7.10 110.0 9.10 203.0 1.0 1
78.00 UA1426U78 6.80 0.00 7.20 91.0 11.00 151.0 0.0 0
79.00 UA1420U79 8.50 0.00 8.10 180.0 11.50 222.0 0.0 0
79.00 UA1426U79 8.10 0.00 8.00 20.0 10.70 89.0 0.0 0
80.00 UA1420U80 9.12 -0.98 9.10 180.0 12.50 222.0 5.0 5
80.00 UA1426U80 11.17 0.97 9.60 138.0 11.70 215.0 2.0 2
85.00 UA1420U85 13.90 0.00 14.10 139.0 18.00 122.0 0.0 0
85.00 UA1426U85 13.60 0.00 13.80 20.0 16.80 495.0 0.0 0
90.00 UA1420U90 18.90 0.00 19.10 139.0 23.00 122.0 0.0 0
90.00 UA1426U90 18.60 0.00 19.10 56.0 23.00 89.0 0.0 0
95.00 UA1420U95 23.90 0.00 24.10 139.0 28.00 122.0 0.0 0
95.00 UA1426U95 23.70 0.00 24.10 56.0 28.00 89.0 0.0 0
100.00 UA1420U100 29.00 0.00 29.10 344.0 32.60 198.0 0.0 0
100.00 UA1426U100 29.00 0.00 29.00 392.0 33.00 168.0 0.0 0