$64.86 +0.59 (0.92%) Under Armour Inc - NYSE

Oct. 30, 2014 | 02:00 PM
Last Trade: 64.86
Trade Time: Oct 30 02:00 PM Eastern Daylight Time
Change: +0.59 (0.92%)
Prev Close: 64.27
Open: 64.24
Bid: 64.86
Ask: 64.89
Options:

Call Options: UA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 UA1431J45 17.30 0.00 19.00 16.0 19.50 1.0 0.0 0
47.50 UA1431J47.5 14.50 0.00 15.00 78.0 18.50 78.0 0.0 0
50.00 UA1431J50 11.90 0.00 12.50 138.0 16.00 138.0 0.0 0
52.50 UA1431J52.5 9.50 0.00 11.10 27.0 12.80 17.0 0.0 0
54.00 UA1431J54 8.10 0.00 8.50 126.0 12.00 136.0 0.0 0
54.50 UA1431J54.5 7.70 0.00 9.10 27.0 10.30 17.0 0.0 0
55.00 UA1431J55 7.10 0.00 7.50 140.0 10.80 120.0 0.0 0
55.50 UA1431J55.5 7.80 0.00 6.90 20.0 10.80 21.0 0.0 0
56.00 UA1431J56 7.30 0.00 8.00 17.0 8.80 1.0 0.0 0
56.50 UA1431J56.5 6.80 0.00 7.50 26.0 8.30 16.0 0.0 0
57.00 UA1431J57 6.30 0.00 6.90 243.0 8.20 579.0 0.0 0
57.50 UA1431J57.5 5.80 0.00 6.50 47.0 9.30 20.0 0.0 0
58.00 UA1431J58 5.30 0.00 6.00 46.0 8.80 20.0 0.0 0
58.50 UA1431J58.5 4.80 0.00 5.50 37.0 6.80 32.0 0.0 0
59.00 UA1431J59 4.30 0.00 4.70 468.0 5.80 465.0 0.0 0
59.50 UA1431J59.5 5.27 1.47 4.20 305.0 5.60 73.0 2.0 115
60.00 UA1431J60 4.60 1.30 4.00 220.0 5.10 29.0 1.0 33
60.50 UA1431J60.5 5.00 2.15 3.50 197.0 4.60 48.0 16.0 16
61.00 UA1431J61 6.20 3.80 2.90 331.0 4.10 782.0 5.0 37
61.50 UA1431J61.5 2.61 0.66 2.55 97.0 3.60 49.0 1.0 6
62.00 UA1431J62 2.40 0.00 2.00 247.0 3.20 148.0 2.0 2
62.50 UA1431J62.5 4.66 3.21 1.60 578.0 2.60 121.0 2.0 32
63.00 UA1431J63 1.58 0.38 1.15 1242.0 1.65 23.0 2.0 8
63.50 UA1431J63.5 1.50 0.50 0.95 22.0 1.60 53.0 20.0 79
64.00 UA1431J64 1.00 0.32 0.55 1226.0 0.85 54.0 148.0 302
64.50 UA1431J64.5 0.50 0.00 0.50 21.0 0.80 36.0 26.0 84
65.00 UA1431J65 0.30 0.06 0.25 49.0 0.30 10.0 78.0 531
65.50 UA1431J65.5 0.20 0.15 0.10 127.0 0.25 10.0 200.0 369
66.00 UA1431J66 0.13 0.00 0.05 347.0 0.20 62.0 27.0 239
66.50 UA1431J66.5 0.05 -0.10 0.05 2.0 0.15 72.0 2.0 131
67.00 UA1431J67 0.05 -0.04 0.05 18.0 0.10 530.0 8.0 505
67.50 UA1431J67.5 0.05 0.00 0.05 1.0 0.10 20.0 2.0 122
68.00 UA1431J68 0.09 0.00 0.05 1.0 0.15 72.0 15.0 215
68.50 UA1431J68.5 0.10 0.00 0.05 749.0 0.10 639.0 100.0 186
69.00 UA1431J69 0.06 0.01 0.05 20.0 0.05 31.0 75.0 321
69.50 UA1431J69.5 0.08 -0.02 0.05 824.0 0.10 1.0 15.0 24
70.00 UA1431J70 0.10 0.00 0.10 1.0 0.15 204.0 17.0 479
70.50 UA1431J70.5 0.06 -0.04 0.05 73.0 0.10 92.0 1.0 150
71.00 UA1431J71 0.05 -0.10 0.05 2.0 0.10 88.0 4.0 91
71.50 UA1431J71.5 0.08 -0.02 0.05 2.0 0.15 83.0 1.0 1,037
72.00 UA1431J72 0.15 0.00 0.05 628.0 0.10 1.0 17.0 69
72.50 UA1431J72.5 0.09 -0.01 0.75 449.0 0.15 139.0 12.0 154
73.00 UA1431J73 0.12 -0.03 0.10 1.0 0.05 184.0 4.0 228
73.50 UA1431J73.5 0.05 -0.05 0.05 1.0 0.10 444.0 5.0 106
74.00 UA1431J74 0.10 0.00 0.55 71.0 0.15 166.0 2.0 148
74.50 UA1431J74.5 0.10 0.00 0.50 46.0 0.05 160.0 19.0 147
75.00 UA1431J75 0.05 -0.05 0.40 658.0 0.10 74.0 2.0 236
76.00 UA1431J76 0.05 -0.10 0.25 739.0 0.10 47.0 4.0 83
77.00 UA1431J77 0.05 -0.05 0.25 141.0 0.10 77.0 4.0 144
78.00 UA1431J78 0.05 -0.05 0.20 78.0 0.15 98.0 4.0 186
79.00 UA1431J79 0.05 -0.10 0.10 690.0 0.10 83.0 17.0 41
80.00 UA1431J80 0.05 -0.10 0.05 397.0 0.10 56.0 10.0 10
85.00 UA1431J85 0.15 0.00 0.00 0.0 0.10 90.0 0.0 0

Put Options: UA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 UA1431V45 0.10 0.00 0.05 10.0 0.10 47.0 0.0 0
47.50 UA1431V47.5 0.15 0.00 0.05 434.0 0.10 47.0 0.0 0
50.00 UA1431V50 0.55 0.45 0.05 89.0 0.10 179.0 4.0 4
52.50 UA1431V52.5 0.20 0.10 0.05 821.0 0.10 31.0 31.0 41
54.00 UA1431V54 0.23 0.08 0.10 759.0 0.10 73.0 5.0 5
54.50 UA1431V54.5 0.05 -0.10 0.05 10.0 0.10 68.0 2.0 2
55.00 UA1431V55 0.70 0.60 0.05 10.0 0.10 82.0 30.0 1,052
55.50 UA1431V55.5 0.15 0.00 0.05 10.0 0.10 47.0 0.0 0
56.00 UA1431V56 0.50 0.35 0.05 10.0 0.15 97.0 10.0 10
56.50 UA1431V56.5 0.15 0.00 0.05 494.0 0.15 97.0 0.0 0
57.00 UA1431V57 0.10 0.00 0.05 10.0 0.15 97.0 0.0 10
57.50 UA1431V57.5 0.30 0.15 0.30 2.0 0.15 101.0 2.0 1,021
58.00 UA1431V58 0.15 0.00 0.05 28.0 0.15 99.0 4.0 5
58.50 UA1431V58.5 0.16 0.01 0.05 648.0 0.15 97.0 2.0 7
59.00 UA1431V59 1.37 1.22 0.05 981.0 0.15 97.0 12.0 22
59.50 UA1431V59.5 0.86 0.71 0.10 601.0 0.15 97.0 29.0 64
60.00 UA1431V60 0.10 -0.05 0.10 10.0 0.15 96.0 30.0 108
60.50 UA1431V60.5 0.07 0.00 0.05 98.0 0.15 1002.0 1.0 130
61.00 UA1431V61 0.25 0.05 0.05 272.0 0.15 1153.0 190.0 241
61.50 UA1431V61.5 0.10 0.00 0.10 2.0 0.20 12.0 2.0 1,454
62.00 UA1431V62 0.10 0.00 0.05 687.0 0.10 93.0 13.0 187
62.50 UA1431V62.5 0.11 0.00 0.10 139.0 0.10 31.0 27.0 160
63.00 UA1431V63 0.30 0.00 0.10 21.0 0.20 871.0 38.0 1,098
63.50 UA1431V63.5 0.35 0.00 0.20 929.0 0.35 760.0 113.0 198
64.00 UA1431V64 0.25 -0.50 0.10 99.0 0.30 21.0 3.0 599
64.50 UA1431V64.5 0.85 0.00 0.20 116.0 0.50 21.0 2.0 44
65.00 UA1431V65 1.19 0.00 0.80 937.0 1.10 301.0 10.0 1,312
65.50 UA1431V65.5 1.45 0.20 1.10 1517.0 1.25 151.0 45.0 59
66.00 UA1431V66 1.90 0.00 1.05 67.0 1.75 139.0 2.0 133
66.50 UA1431V66.5 2.41 0.36 1.75 28.0 2.30 425.0 22.0 160
67.00 UA1431V67 2.60 0.10 2.00 1223.0 2.85 274.0 30.0 91
67.50 UA1431V67.5 2.55 -0.45 2.45 909.0 3.60 216.0 10.0 44
68.00 UA1431V68 3.43 0.03 3.30 1076.0 3.90 78.0 10.0 51
68.50 UA1431V68.5 4.20 -0.13 3.40 924.0 4.30 47.0 1.0 93
69.00 UA1431V69 4.77 0.37 3.80 1018.0 5.10 257.0 22.0 77
69.50 UA1431V69.5 5.80 0.90 4.20 204.0 5.40 66.0 26.0 60
70.00 UA1431V70 5.91 0.00 5.20 10.0 6.10 115.0 10.0 57
70.50 UA1431V70.5 6.70 2.00 5.70 10.0 6.60 115.0 4.0 29
71.00 UA1431V71 5.50 0.30 5.40 27.0 6.80 16.0 26.0 66
71.50 UA1431V71.5 6.90 1.20 5.50 313.0 7.70 128.0 8.0 51
72.00 UA1431V72 7.20 1.00 6.00 490.0 8.20 193.0 21.0 76
72.50 UA1431V72.5 8.50 1.70 6.50 490.0 8.70 193.0 2.0 80
73.00 UA1431V73 5.70 -1.60 7.80 16.0 9.10 26.0 17.0 17
73.50 UA1431V73.5 7.80 0.00 8.90 16.0 9.60 17.0 0.0 0
74.00 UA1431V74 9.60 1.30 8.00 140.0 11.50 119.0 3.0 3
74.50 UA1431V74.5 8.80 0.00 8.50 207.0 12.00 183.0 0.0 0
75.00 UA1431V75 9.50 0.50 9.00 140.0 12.50 119.0 5.0 5
76.00 UA1431V76 10.20 0.00 11.20 16.0 12.20 27.0 0.0 0
77.00 UA1431V77 11.00 0.00 11.10 121.0 14.50 119.0 0.0 0
78.00 UA1431V78 12.00 0.00 12.00 136.0 14.80 21.0 0.0 0
79.00 UA1431V79 13.00 0.00 13.90 16.0 15.10 26.0 0.0 0
80.00 UA1431V80 14.00 0.00 14.00 93.0 16.80 11.0 0.0 0
85.00 UA1431V85 19.20 0.00 19.00 325.0 20.90 16.0 0.0 0