Under Armour Inc $69.44

down -1.12


21/8/2014 04:03 PM  |  NYSE : UA  
Industries : Consumer Non-durables / Textile - Apparel Clothing
Last Trade: 69.44
Trade Time: Aug 21 04:03 PM Eastern Daylight Time
Change: -1.12 (-1.59 %)
Prev Close: 70.56
Open: 70.88
Bid: 69.25
Ask: 69.95
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get UA Trend Analysis - it has underperformed the S&P 500 by 22%
Options:

Call Options: UA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 UA1422H50 20.20 0.00 18.90 309.0 21.30 389.0 0.0 0
51.00 UA1422H51 18.00 0.00 17.80 26.0 20.40 46.0 0.0 0
51.00 UA1429H51 18.78 -0.42 18.00 181.0 20.60 553.0 6.0 6
52.00 UA1422H52 18.76 1.56 17.00 292.0 19.60 389.0 8.0 8
52.00 UA1429H52 17.10 0.00 16.40 26.0 19.20 28.0 0.0 0
52.50 UA1422H52.5 16.10 0.00 16.00 35.0 18.90 26.0 0.0 0
52.50 UA1429H52.5 18.24 1.64 16.20 440.0 19.10 344.0 8.0 8
53.00 UA1422H53 16.20 0.00 15.60 26.0 18.40 26.0 0.0 0
53.00 UA1429H53 16.10 0.00 15.20 28.0 18.50 29.0 0.0 0
53.50 UA1422H53.5 15.30 0.00 15.10 49.0 17.70 45.0 0.0 0
53.50 UA1429H53.5 0.70 -15.20 15.20 365.0 18.10 344.0 10.0 10
54.00 UA1422H54 14.52 -0.28 14.90 557.0 17.60 384.0 6.0 13
54.00 UA1429H54 15.10 0.00 14.40 26.0 17.50 29.0 0.0 0
54.50 UA1422H54.5 14.70 0.00 14.20 48.0 16.60 28.0 0.0 0
54.50 UA1429H54.5 14.60 0.00 13.60 26.0 17.00 31.0 0.0 0
55.00 UA1422H55 14.90 0.40 13.80 547.0 16.60 344.0 1.0 2
55.00 UA1429H55 14.85 0.75 13.70 766.0 16.60 700.0 2.0 2
55.50 UA1422H55.5 13.70 0.00 13.20 34.0 15.70 45.0 0.0 0
55.50 UA1429H55.5 5.10 -8.50 12.90 766.0 16.10 650.0 20.0 20
56.00 UA1422H56 13.20 0.00 12.70 34.0 15.40 46.0 0.0 0
56.00 UA1429H56 11.25 -2.95 12.70 682.0 15.60 580.0 2.0 2
56.50 UA1422H56.5 12.70 0.00 12.10 26.0 13.80 19.0 0.0 0
56.50 UA1429H56.5 12.60 0.00 11.90 239.0 14.70 259.0 0.0 0
57.00 UA1422H57 12.20 0.00 11.50 49.0 14.20 45.0 0.0 0
57.00 UA1429H57 12.10 0.00 11.20 22.0 14.20 338.0 0.0 0
57.50 UA1422H57.5 8.40 -3.60 11.40 515.0 13.80 354.0 10.0 17
57.50 UA1429H57.5 11.10 0.00 11.30 51.0 14.00 61.0 0.0 0
58.00 UA1422H58 2.80 -9.40 10.80 495.0 13.30 354.0 5.0 11
58.00 UA1429H58 11.73 0.33 10.70 700.0 13.60 600.0 3.0 3
58.50 UA1422H58.5 10.70 0.00 10.20 58.0 12.60 47.0 0.0 0
58.50 UA1429H58.5 10.60 0.00 10.50 51.0 13.10 261.0 0.0 0
59.00 UA1422H59 9.85 -1.35 9.40 424.0 12.30 354.0 4.0 10
59.00 UA1429H59 10.10 0.00 9.90 256.0 12.60 351.0 0.0 0
59.50 UA1422H59.5 3.50 -7.20 9.20 394.0 11.80 374.0 15.0 16
59.50 UA1429H59.5 9.45 -1.55 9.50 928.0 12.10 977.0 1.0 38
60.00 UA1422H60 9.30 0.20 8.50 76.0 10.30 254.0 2.0 1
60.00 UA1429H60 9.26 -1.24 9.00 735.0 11.50 1011.0 11.0 21
60.50 UA1422H60.5 10.10 0.20 8.40 515.0 10.70 547.0 70.0 92
60.50 UA1429H60.5 3.10 -6.80 8.50 827.0 11.10 981.0 7.0 47
61.00 UA1422H61 6.10 -3.10 7.70 414.0 10.20 374.0 40.0 60
61.00 UA1429H61 8.87 -0.63 8.00 829.0 10.40 784.0 3.0 4
61.50 UA1422H61.5 7.70 0.00 7.50 71.0 9.60 135.0 0.0 0
61.50 UA1429H61.5 7.38 -1.62 7.50 970.0 10.10 1018.0 2.0 2
62.00 UA1422H62 6.27 -2.23 7.00 441.0 9.10 567.0 1.0 7
62.00 UA1429H62 7.00 -1.50 7.00 933.0 9.40 875.0 2.0 8
62.50 UA1422H62.5 6.00 -1.80 6.40 526.0 8.60 528.0 4.0 12
62.50 UA1429H62.5 5.00 -2.70 6.50 718.0 8.90 651.0 3.0 54
63.00 UA1422H63 4.50 -3.00 5.30 415.0 8.10 375.0 3.0 5
63.00 UA1429H63 1.40 -6.10 6.00 877.0 8.30 807.0 13.0 46
63.50 UA1422H63.5 6.70 -0.30 5.50 411.0 7.60 574.0 1.0 10
63.50 UA1429H63.5 7.00 0.00 5.50 396.0 7.90 504.0 0.0 0
64.00 UA1422H64 6.50 0.00 5.00 76.0 7.10 135.0 0.0 0
64.00 UA1429H64 6.30 -0.20 5.10 911.0 7.30 921.0 1.0 15
64.50 UA1422H64.5 1.35 -3.25 4.20 393.0 7.10 493.0 1.0 1
64.50 UA1429H64.5 4.10 -1.90 4.60 1009.0 7.10 1177.0 2.0 2
65.00 UA1422H65 4.57 -0.93 4.00 1270.0 4.90 1233.0 19.0 105
65.00 UA1429H65 5.80 0.00 4.10 1016.0 6.10 1030.0 13.0 51
65.50 UA1422H65.5 1.15 -3.55 3.50 844.0 5.60 847.0 20.0 20
65.50 UA1429H65.5 3.60 -1.10 3.70 917.0 4.60 974.0 2.0 11
66.00 UA1422H66 3.00 -1.50 3.00 1177.0 5.10 1189.0 5.0 73
66.00 UA1429H66 3.69 -0.61 3.20 1230.0 4.10 1228.0 12.0 18
66.50 UA1422H66.5 2.35 -0.75 2.55 1028.0 4.50 1175.0 10.0 11
66.50 UA1429H66.5 3.84 0.00 2.80 1224.0 4.00 1544.0 2.0 17
67.00 UA1422H67 2.15 -1.35 2.05 1021.0 2.70 848.0 1.0 26
67.00 UA1429H67 2.15 -1.25 2.40 1048.0 3.10 1910.0 37.0 66
67.50 UA1422H67.5 3.00 0.00 1.60 603.0 2.20 344.0 0.0 0
68.00 UA1422H68 2.80 0.25 1.30 924.0 1.75 1258.0 15.0 202
68.00 UA1429H68 2.75 0.00 1.70 1340.0 2.15 1358.0 5.0 77
68.50 UA1422H68.5 0.90 -0.85 0.90 971.0 1.30 1368.0 20.0 55
69.00 UA1422H69 2.35 0.00 0.60 123.0 0.85 1201.0 14.0 137
69.00 UA1429H69 1.27 -1.07 1.25 207.0 1.45 1473.0 46.0 76
69.50 UA1422H69.5 0.35 -0.80 0.35 73.0 0.50 1374.0 37.0 86
70.00 UA1422H70 0.25 -0.75 0.15 117.0 0.25 20.0 126.0 451
70.00 UA1429H70 0.85 -0.81 0.75 387.0 0.90 627.0 32.0 98
70.50 UA1422H70.5 0.35 -0.15 0.10 1.0 0.20 731.0 22.0 304
71.00 UA1422H71 0.06 -0.58 0.05 101.0 0.20 2197.0 18.0 950
71.00 UA1429H71 0.47 -0.60 0.45 34.0 0.55 647.0 15.0 232
71.50 UA1422H71.5 0.05 -0.30 0.05 10.0 0.10 870.0 60.0 396
72.00 UA1422H72 0.05 -0.13 0.05 20.0 0.10 601.0 20.0 401
72.00 UA1429H72 0.45 -0.40 0.20 327.0 0.30 329.0 25.0 89
72.50 UA1422H72.5 0.11 0.00 0.05 876.0 0.10 844.0 242.0 430
72.50 UA1429H72.5 0.54 0.00 0.15 761.0 0.25 941.0 4.0 162
73.00 UA1422H73 0.20 0.11 0.05 146.0 0.10 822.0 50.0 320
73.00 UA1429H73 0.16 -0.22 0.10 652.0 0.20 720.0 36.0 35
73.50 UA1422H73.5 0.05 0.00 0.05 1.0 0.15 853.0 0.0 0
74.00 UA1422H74 0.10 -0.10 0.05 27.0 0.15 1093.0 7.0 182
74.00 UA1429H74 0.24 0.00 0.05 209.0 0.15 133.0 10.0 184
74.50 UA1422H74.5 0.10 -0.05 0.05 100.0 0.15 637.0 33.0 33
75.00 UA1422H75 0.05 0.00 0.05 9.0 0.10 470.0 9.0 1,011
75.00 UA1429H75 0.05 -0.05 0.05 13.0 0.10 541.0 32.0 32
76.00 UA1422H76 0.05 -0.10 0.05 57.0 0.10 380.0 111.0 115
76.00 UA1429H76 0.05 0.00 0.05 19.0 0.10 629.0 0.0 0
77.00 UA1422H77 0.05 -0.10 0.05 3.0 0.10 261.0 21.0 21
77.00 UA1429H77 0.10 0.00 0.05 1379.0 0.10 734.0 0.0 0
77.50 UA1422H77.5 0.25 0.00 0.00 0.0 0.25 1071.0 0.0 0
77.50 UA1429H77.5 0.00 0.00 0.05 390.0 0.20 440.0 0.0 0
78.00 UA1422H78 0.15 0.00 0.00 0.0 0.10 206.0 0.0 0
78.00 UA1429H78 0.10 0.00 0.05 52.0 0.05 253.0 0.0 0
79.00 UA1422H79 0.15 0.00 0.00 0.0 0.10 217.0 0.0 0
79.00 UA1429H79 0.10 0.00 0.00 0.0 0.05 206.0 0.0 0
80.00 UA1422H80 0.03 -0.12 0.00 0.0 0.10 273.0 5.0 5
80.00 UA1429H80 0.04 -0.01 0.00 0.0 0.05 236.0 2.0 2
85.00 UA1422H85 0.15 0.00 0.00 0.0 0.10 269.0 0.0 0

Put Options: UA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 UA1422T50 0.05 -0.10 0.05 3.0 0.10 208.0 3.0 55
51.00 UA1422T51 0.05 -0.10 0.05 1.0 0.10 208.0 10.0 9
51.00 UA1429T51 0.05 0.00 0.05 1.0 0.05 142.0 1.0 6
52.00 UA1422T52 0.15 0.00 0.05 7.0 0.10 281.0 7.0 4
52.00 UA1429T52 0.04 -0.01 0.45 135.0 0.05 207.0 2.0 1
52.50 UA1422T52.5 0.05 -0.10 0.40 566.0 0.10 207.0 2.0 29
52.50 UA1429T52.5 0.05 0.00 0.05 10.0 0.05 207.0 0.0 0
53.00 UA1422T53 1.15 1.00 0.45 786.0 0.10 227.0 8.0 13
53.00 UA1429T53 0.05 0.00 0.05 31.0 0.05 207.0 0.0 0
53.50 UA1422T53.5 1.35 1.20 0.05 2.0 0.10 208.0 2.0 6
53.50 UA1429T53.5 0.05 0.00 0.05 2.0 0.05 142.0 2.0 38
54.00 UA1422T54 0.15 0.00 0.05 13.0 0.10 150.0 0.0 0
54.00 UA1429T54 0.05 0.00 0.05 37.0 0.05 207.0 0.0 0
54.50 UA1422T54.5 1.00 0.85 0.05 31.0 0.10 211.0 3.0 3
54.50 UA1429T54.5 0.05 0.00 0.05 171.0 0.05 207.0 0.0 0
55.00 UA1422T55 0.10 -0.05 0.05 102.0 0.10 211.0 1.0 34
55.00 UA1429T55 0.10 0.05 0.05 10.0 0.05 142.0 1.0 32
55.50 UA1422T55.5 1.75 1.60 0.05 1.0 0.10 217.0 10.0 10
55.50 UA1429T55.5 0.05 0.00 0.05 53.0 0.05 204.0 0.0 0
56.00 UA1422T56 1.30 1.15 0.05 40.0 0.10 207.0 6.0 6
56.00 UA1429T56 0.11 0.06 0.05 32.0 0.05 142.0 10.0 10
56.50 UA1422T56.5 1.45 1.30 0.05 454.0 0.10 208.0 5.0 5
56.50 UA1429T56.5 0.10 0.05 0.05 51.0 0.05 123.0 3.0 10
57.00 UA1422T57 0.15 0.00 0.05 47.0 0.10 207.0 0.0 0
57.00 UA1429T57 0.10 0.05 0.05 53.0 0.05 120.0 2.0 39
57.50 UA1422T57.5 2.57 2.42 0.05 10.0 0.10 236.0 12.0 14
57.50 UA1429T57.5 1.90 1.85 0.05 40.0 0.05 142.0 10.0 10
58.00 UA1422T58 0.15 0.00 0.05 55.0 0.10 211.0 0.0 0
58.00 UA1429T58 3.30 3.25 0.05 208.0 0.05 142.0 2.0 30
58.50 UA1422T58.5 0.20 0.05 0.05 52.0 0.10 211.0 8.0 4
58.50 UA1429T58.5 3.00 2.95 0.05 43.0 0.05 259.0 3.0 3
59.00 UA1422T59 3.40 3.25 0.05 77.0 0.10 287.0 4.0 4
59.00 UA1429T59 2.50 2.45 0.05 29.0 0.05 96.0 12.0 11
59.50 UA1422T59.5 0.15 0.00 0.05 51.0 0.10 199.0 0.0 0
59.50 UA1429T59.5 3.80 3.75 0.05 26.0 0.10 843.0 4.0 4
60.00 UA1422T60 0.13 -0.02 0.05 20.0 0.10 323.0 5.0 11
60.00 UA1429T60 0.05 -0.05 0.05 20.0 0.10 1007.0 50.0 66
60.50 UA1422T60.5 0.20 0.05 0.05 11.0 0.10 289.0 16.0 29
60.50 UA1429T60.5 0.10 0.00 0.05 45.0 0.10 598.0 0.0 0
61.00 UA1422T61 0.03 -0.12 0.05 66.0 0.10 321.0 2.0 8
61.00 UA1429T61 0.08 -0.02 0.05 16.0 0.10 1129.0 2.0 18
61.50 UA1422T61.5 0.35 0.20 0.05 60.0 0.10 299.0 2.0 17
61.50 UA1429T61.5 0.30 0.20 0.05 51.0 0.10 1164.0 8.0 9
62.00 UA1422T62 0.25 0.10 0.05 141.0 0.10 207.0 6.0 7
62.00 UA1429T62 0.10 0.00 0.05 161.0 0.10 1313.0 3.0 6
62.50 UA1422T62.5 0.06 -0.09 0.05 61.0 0.10 310.0 4.0 11
62.50 UA1429T62.5 0.21 0.11 0.05 5.0 0.10 950.0 13.0 13
63.00 UA1422T63 0.06 -0.09 0.05 50.0 0.10 1192.0 33.0 106
63.00 UA1429T63 0.18 0.08 0.05 10.0 0.10 749.0 2.0 7
63.50 UA1422T63.5 0.40 0.25 0.05 269.0 0.10 249.0 2.0 26
63.50 UA1429T63.5 0.20 0.15 0.05 1.0 0.10 632.0 6.0 6
64.00 UA1422T64 0.80 0.65 0.05 677.0 0.10 221.0 3.0 8
64.00 UA1429T64 0.08 0.03 0.05 46.0 0.10 576.0 20.0 43
64.50 UA1422T64.5 0.46 0.31 0.10 170.0 0.10 532.0 3.0 10
64.50 UA1429T64.5 0.31 0.26 0.05 169.0 0.15 479.0 3.0 5
65.00 UA1422T65 0.09 -0.06 0.05 611.0 0.10 1268.0 11.0 111
65.00 UA1429T65 0.19 0.00 0.05 837.0 0.15 453.0 12.0 72
65.50 UA1422T65.5 0.16 0.01 0.05 1801.0 0.10 1093.0 1.0 56
65.50 UA1429T65.5 0.10 0.00 0.05 1709.0 0.20 480.0 30.0 67
66.00 UA1422T66 0.18 0.13 0.05 1.0 0.05 1.0 4.0 35
66.00 UA1429T66 0.15 0.10 0.10 2126.0 0.20 493.0 621.0 14
66.50 UA1422T66.5 0.11 0.06 0.05 1.0 0.10 605.0 5.0 53
66.50 UA1429T66.5 0.30 0.15 0.15 1310.0 0.30 1137.0 5.0 66
67.00 UA1422T67 0.40 0.35 0.05 43.0 0.10 700.0 29.0 88
67.00 UA1429T67 0.20 0.00 0.25 1220.0 0.35 953.0 9.0 68
67.50 UA1422T67.5 0.06 0.01 0.05 308.0 0.10 1081.0 7.0 47
68.00 UA1422T68 0.10 0.00 0.05 27.0 0.15 1925.0 16.0 280
68.00 UA1429T68 0.50 0.15 0.45 1816.0 0.60 1334.0 32.0 95
68.50 UA1422T68.5 0.15 0.03 0.05 512.0 0.15 183.0 26.0 404
69.00 UA1422T69 0.30 0.20 0.20 178.0 0.35 1779.0 14.0 356
69.00 UA1429T69 0.90 0.35 0.80 1049.0 0.95 827.0 12.0 85
69.50 UA1422T69.5 0.22 0.00 0.40 232.0 0.50 475.0 3.0 21
70.00 UA1422T70 0.80 0.45 0.65 681.0 1.00 1982.0 2.0 130
70.00 UA1429T70 1.25 0.35 1.25 1599.0 1.45 291.0 4.0 92
70.50 UA1422T70.5 0.59 0.00 0.90 2149.0 1.55 2012.0 4.0 73
71.00 UA1422T71 1.50 0.50 1.25 1284.0 2.05 1055.0 1.0 4
71.00 UA1429T71 2.06 0.76 1.85 1334.0 2.10 140.0 4.0 30
71.50 UA1422T71.5 1.55 0.45 1.05 1251.0 2.50 846.0 11.0 22
72.00 UA1422T72 3.40 2.10 1.20 1218.0 3.00 857.0 4.0 4
72.00 UA1429T72 1.95 0.05 2.00 1362.0 3.20 1234.0 6.0 6
72.50 UA1422T72.5 3.00 1.40 1.65 1195.0 3.50 825.0 16.0 16
72.50 UA1429T72.5 2.05 0.00 2.00 1434.0 3.70 1257.0 0.0 0
73.00 UA1422T73 2.10 0.00 2.05 1200.0 4.00 834.0 0.0 0
73.00 UA1429T73 3.10 0.75 2.35 1250.0 4.10 1157.0 21.0 19
73.50 UA1422T73.5 2.50 0.00 2.50 849.0 4.50 633.0 0.0 0
74.00 UA1422T74 2.95 0.00 3.00 866.0 5.00 565.0 0.0 0
74.00 UA1429T74 3.00 0.00 3.20 641.0 5.10 739.0 0.0 0
74.50 UA1422T74.5 3.40 0.00 3.50 146.0 5.50 124.0 0.0 0
75.00 UA1422T75 3.90 0.00 4.10 145.0 6.00 31.0 0.0 0
75.00 UA1429T75 5.50 0.50 3.90 1049.0 6.00 693.0 1.0 1
76.00 UA1422T76 4.90 0.00 5.10 90.0 7.10 33.0 0.0 0
76.00 UA1429T76 4.90 0.00 4.60 493.0 7.00 400.0 0.0 0
77.00 UA1422T77 5.70 0.00 5.90 104.0 8.00 46.0 0.0 0
77.00 UA1429T77 6.00 0.00 5.70 836.0 8.00 502.0 5.0 5
77.50 UA1422T77.5 8.40 0.00 8.40 65.0 11.00 199.0 0.0 0
77.50 UA1429T77.5 7.90 0.00 7.90 65.0 11.50 90.0 0.0 0
78.00 UA1422T78 5.80 0.00 6.90 64.0 9.20 28.0 0.0 0
78.00 UA1429T78 6.90 0.00 6.70 493.0 9.20 438.0 0.0 0
79.00 UA1422T79 7.70 0.00 7.90 64.0 10.30 28.0 0.0 0
79.00 UA1429T79 7.90 0.00 7.50 146.0 10.00 48.0 0.0 0
80.00 UA1422T80 7.70 0.00 8.70 83.0 11.00 32.0 0.0 0
80.00 UA1429T80 8.70 0.00 8.60 146.0 11.20 132.0 0.0 0
85.00 UA1422T85 13.50 0.00 13.70 424.0 16.00 192.0 0.0 0
Trading Center