$64.05 -0.29 (-0.45%) Under Armour Inc - NYSE

Oct. 24, 2014 | 01:00 PM
Last Trade: 64.05
Trade Time: Oct 24 01:00 PM Eastern Daylight Time
Change: -0.29 (-0.45%)
Prev Close: 64.34
Open: 64.35
Bid: 64.02
Ask: 64.04
Options:

Call Options: UA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 UA1424J45 18.50 0.00 17.70 533.0 21.20 490.0 0.0 0
45.00 UA1431J45 19.00 0.00 18.60 683.0 20.40 682.0 0.0 0
47.50 UA1424J47.5 16.40 0.00 15.00 50.0 18.80 50.0 0.0 0
47.50 UA1431J47.5 16.30 0.00 15.10 251.0 18.60 354.0 0.0 0
50.00 UA1424J50 13.90 0.00 13.50 398.0 15.30 377.0 2.0 2
50.00 UA1431J50 13.80 0.00 13.40 550.0 15.20 490.0 0.0 0
52.50 UA1424J52.5 11.30 0.00 10.20 198.0 13.70 198.0 0.0 0
52.50 UA1431J52.5 11.30 0.00 10.90 550.0 12.80 490.0 0.0 0
54.00 UA1424J54 9.90 0.00 9.30 534.0 11.70 537.0 0.0 0
54.00 UA1431J54 9.70 0.00 9.40 553.0 11.20 509.0 0.0 0
54.50 UA1424J54.5 9.40 0.00 8.20 640.0 11.50 256.0 0.0 0
54.50 UA1431J54.5 9.40 0.00 9.20 543.0 10.80 511.0 0.0 0
55.00 UA1424J55 9.00 0.00 7.50 666.0 11.20 569.0 0.0 0
55.00 UA1431J55 8.80 0.00 8.70 543.0 10.30 511.0 0.0 0
55.50 UA1424J55.5 8.40 0.00 8.10 616.0 9.70 351.0 0.0 0
55.50 UA1431J55.5 8.20 0.00 8.30 532.0 9.70 569.0 0.0 0
56.00 UA1424J56 7.90 0.00 7.40 532.0 9.20 336.0 0.0 0
56.00 UA1431J56 7.70 0.00 7.80 340.0 9.20 501.0 0.0 0
56.50 UA1424J56.5 7.40 0.00 6.70 562.0 8.70 354.0 0.0 0
56.50 UA1431J56.5 7.60 0.00 7.30 171.0 8.70 491.0 0.0 0
57.00 UA1424J57 7.00 0.00 6.40 619.0 8.10 385.0 0.0 0
57.00 UA1431J57 7.10 0.00 6.80 431.0 8.20 498.0 0.0 0
57.50 UA1424J57.5 6.70 0.20 5.90 613.0 7.60 404.0 10.0 10
57.50 UA1431J57.5 6.50 0.00 6.30 479.0 7.70 684.0 0.0 0
58.00 UA1424J58 6.00 0.00 5.70 538.0 7.10 527.0 0.0 0
58.00 UA1431J58 6.10 0.00 5.90 72.0 7.30 733.0 0.0 0
58.50 UA1424J58.5 5.50 0.00 4.90 556.0 6.60 527.0 0.0 0
58.50 UA1431J58.5 5.70 0.00 5.40 198.0 6.80 715.0 0.0 0
59.00 UA1424J59 5.00 0.00 4.40 635.0 6.10 606.0 0.0 0
59.00 UA1431J59 5.20 0.00 4.90 189.0 6.30 658.0 0.0 0
59.50 UA1424J59.5 5.07 0.00 4.00 941.0 5.60 700.0 3.0 50
59.50 UA1431J59.5 5.27 0.00 4.50 407.0 5.80 852.0 2.0 115
60.00 UA1424J60 4.30 0.00 2.65 1115.0 6.00 1014.0 11.0 18
60.00 UA1431J60 7.12 0.00 4.10 293.0 5.30 1304.0 3.0 33
60.50 UA1424J60.5 3.80 0.00 3.30 227.0 4.80 629.0 2.0 1
60.50 UA1431J60.5 5.00 1.10 3.50 683.0 4.80 1348.0 16.0 16
61.00 UA1424J61 6.79 3.79 2.80 625.0 4.10 734.0 2.0 12
61.00 UA1431J61 6.20 2.80 3.10 775.0 4.30 1183.0 5.0 37
61.50 UA1424J61.5 4.40 1.85 2.30 588.0 3.70 753.0 16.0 16
61.50 UA1431J61.5 2.61 0.00 2.75 454.0 3.90 1318.0 1.0 6
62.00 UA1424J62 4.40 0.00 1.80 231.0 3.20 1259.0 26.0 49
62.00 UA1431J62 4.60 0.00 2.35 466.0 3.50 1409.0 2.0 1
62.50 UA1424J62.5 2.35 0.00 1.45 70.0 2.65 1496.0 8.0 58
62.50 UA1431J62.5 4.66 0.00 2.00 158.0 3.00 1516.0 2.0 32
63.00 UA1424J63 1.60 0.00 1.00 110.0 2.15 1625.0 80.0 271
63.00 UA1431J63 1.85 -1.34 1.70 118.0 2.60 1512.0 1.0 8
63.50 UA1424J63.5 1.25 0.00 0.55 111.0 1.70 1894.0 208.0 228
63.50 UA1431J63.5 3.30 0.00 1.35 643.0 2.25 2084.0 29.0 45
64.00 UA1424J64 0.75 -0.20 0.30 26.0 0.95 2884.0 27.0 117
64.00 UA1431J64 1.60 -1.30 1.10 10.0 1.90 2355.0 67.0 126
64.50 UA1424J64.5 0.29 -0.31 0.10 350.0 0.70 2530.0 5.0 71
64.50 UA1431J64.5 1.10 -0.27 0.85 775.0 1.25 1934.0 3.0 65
65.00 UA1424J65 0.15 -0.33 0.05 28.0 0.35 23.0 403.0 645
65.00 UA1431J65 0.70 -0.35 0.65 386.0 0.80 192.0 81.0 237
65.50 UA1424J65.5 0.15 -0.20 0.05 15.0 0.05 4.0 12.0 137
65.50 UA1431J65.5 0.61 -0.64 0.50 340.0 0.85 2143.0 18.0 222
66.00 UA1424J66 0.02 -0.18 0.05 1.0 0.05 401.0 269.0 564
66.00 UA1431J66 0.70 0.05 0.40 103.0 0.55 832.0 294.0 156
66.50 UA1424J66.5 0.06 -0.19 0.10 3.0 0.15 852.0 20.0 192
66.50 UA1431J66.5 0.45 -0.55 0.25 224.0 0.55 1556.0 14.0 75
67.00 UA1424J67 0.07 -0.03 0.05 10.0 0.15 749.0 4.0 573
67.00 UA1431J67 0.25 -0.28 0.20 71.0 0.30 36.0 14.0 300
67.50 UA1424J67.5 0.01 -0.07 0.05 1.0 0.05 493.0 16.0 202
67.50 UA1431J67.5 0.30 -0.07 0.15 162.0 0.40 1274.0 1.0 111
68.00 UA1424J68 0.08 0.04 0.05 10.0 0.05 524.0 5.0 355
68.00 UA1431J68 0.45 0.00 0.10 418.0 0.35 1413.0 61.0 226
68.50 UA1424J68.5 0.15 0.00 0.05 2.0 0.05 349.0 98.0 1,386
68.50 UA1431J68.5 0.70 0.00 0.05 297.0 0.30 1346.0 30.0 61
69.00 UA1424J69 0.05 0.00 0.05 10.0 0.05 505.0 69.0 414
69.00 UA1431J69 0.29 0.00 0.05 774.0 0.25 847.0 186.0 310
69.50 UA1424J69.5 0.05 0.00 0.05 3.0 0.05 124.0 13.0 99
69.50 UA1431J69.5 0.40 0.00 0.05 824.0 0.25 905.0 15.0 37
70.00 UA1424J70 0.02 -0.02 0.05 1.0 0.05 482.0 5.0 1,016
70.00 UA1431J70 0.10 0.01 0.05 4.0 0.15 646.0 12.0 479
70.50 UA1424J70.5 0.19 0.00 0.05 20.0 0.05 454.0 61.0 820
70.50 UA1431J70.5 1.11 1.06 0.05 73.0 0.15 644.0 1.0 150
71.00 UA1424J71 0.04 0.00 0.05 5.0 0.05 518.0 95.0 423
71.00 UA1431J71 0.05 -0.10 0.05 2.0 0.15 648.0 4.0 89
71.50 UA1424J71.5 0.10 0.00 0.05 72.0 0.05 519.0 49.0 200
71.50 UA1431J71.5 0.15 0.00 0.05 2.0 0.15 640.0 18.0 1,038
72.00 UA1424J72 0.04 0.00 0.05 1.0 0.05 516.0 247.0 441
72.00 UA1431J72 0.15 0.00 0.05 628.0 0.15 618.0 17.0 69
72.50 UA1424J72.5 0.05 0.00 0.05 100.0 0.05 548.0 242.0 632
72.50 UA1431J72.5 0.09 0.00 0.75 449.0 0.15 640.0 12.0 164
73.00 UA1424J73 0.04 0.00 0.05 3.0 0.05 557.0 177.0 485
73.00 UA1431J73 0.12 0.00 0.10 1.0 0.10 596.0 4.0 228
73.50 UA1424J73.5 0.05 0.00 0.05 3.0 0.05 561.0 11.0 168
73.50 UA1431J73.5 0.05 0.00 0.05 1.0 0.15 669.0 5.0 106
74.00 UA1424J74 0.01 -0.02 0.05 5.0 0.05 543.0 1.0 140
74.00 UA1431J74 0.10 0.00 0.55 71.0 0.15 545.0 2.0 148
74.50 UA1424J74.5 0.04 0.00 0.05 4.0 0.05 538.0 11.0 109
74.50 UA1431J74.5 0.10 0.00 0.50 46.0 0.15 550.0 19.0 147
75.00 UA1424J75 0.02 0.00 0.30 32.0 0.05 536.0 23.0 1,480
75.00 UA1431J75 0.05 0.00 0.40 658.0 0.15 676.0 2.0 240
76.00 UA1424J76 0.03 0.00 0.05 3.0 0.05 552.0 29.0 140
76.00 UA1431J76 0.05 0.00 0.25 739.0 0.15 317.0 4.0 83
77.00 UA1424J77 0.02 0.00 0.15 112.0 0.05 494.0 19.0 233
77.00 UA1431J77 0.05 0.00 0.25 141.0 0.15 617.0 4.0 144
78.00 UA1424J78 0.05 0.00 0.10 228.0 0.05 312.0 1.0 649
78.00 UA1431J78 0.05 0.00 0.20 78.0 0.15 617.0 4.0 186
79.00 UA1424J79 0.01 0.00 0.05 367.0 0.05 134.0 12.0 8
79.00 UA1431J79 0.05 0.00 0.10 690.0 0.15 607.0 17.0 41
80.00 UA1424J80 0.12 0.07 0.05 229.0 0.05 569.0 14.0 129
81.00 UA1424J81 0.09 0.04 0.05 90.0 0.15 542.0 26.0 62

Put Options: UA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 UA1424V45 0.07 0.02 0.05 27.0 0.05 142.0 1.0 18
45.00 UA1431V45 0.05 0.00 0.05 10.0 0.15 257.0 0.0 0
47.50 UA1424V47.5 0.20 0.15 0.10 330.0 0.05 142.0 39.0 39
47.50 UA1431V47.5 0.05 0.00 0.05 434.0 0.15 257.0 0.0 0
50.00 UA1424V50 0.05 0.00 0.05 99.0 0.05 164.0 3.0 146
50.00 UA1431V50 0.55 0.45 0.05 89.0 0.15 266.0 4.0 4
52.50 UA1424V52.5 0.07 0.00 0.10 140.0 0.05 130.0 2.0 96
52.50 UA1431V52.5 0.20 0.10 0.05 821.0 0.15 410.0 31.0 41
54.00 UA1424V54 0.11 0.01 0.05 10.0 0.05 130.0 87.0 98
54.00 UA1431V54 0.23 -0.07 0.10 759.0 0.15 415.0 5.0 5
54.50 UA1424V54.5 0.10 0.00 0.05 10.0 0.05 130.0 0.0 10
54.50 UA1431V54.5 0.05 0.00 0.05 10.0 0.15 422.0 2.0 2
55.00 UA1424V55 0.05 0.00 0.05 221.0 0.05 187.0 6.0 101
55.00 UA1431V55 0.70 0.65 0.05 10.0 0.15 396.0 30.0 1,052
55.50 UA1424V55.5 0.02 0.00 0.05 734.0 0.05 130.0 12.0 65
55.50 UA1431V55.5 0.05 0.00 0.05 10.0 0.15 385.0 0.0 0
56.00 UA1424V56 0.04 0.01 0.15 67.0 0.05 160.0 10.0 71
56.00 UA1431V56 0.05 0.00 0.05 10.0 0.15 383.0 10.0 10
56.50 UA1424V56.5 0.03 0.00 0.05 1040.0 0.05 160.0 1.0 32
56.50 UA1431V56.5 0.05 0.00 0.05 494.0 0.20 729.0 0.0 0
57.00 UA1424V57 0.04 0.00 0.20 176.0 0.05 160.0 10.0 49
57.00 UA1431V57 0.05 0.00 0.05 10.0 0.20 689.0 0.0 10
57.50 UA1424V57.5 0.03 0.00 0.25 76.0 0.05 195.0 20.0 172
57.50 UA1431V57.5 0.30 0.00 0.30 2.0 0.20 666.0 2.0 1,021
58.00 UA1424V58 0.03 0.00 0.05 6.0 0.05 200.0 16.0 343
58.00 UA1431V58 0.15 0.00 0.05 28.0 0.20 712.0 4.0 5
58.50 UA1424V58.5 0.05 0.00 0.05 89.0 0.05 1.0 270.0 316
58.50 UA1431V58.5 0.16 0.00 0.05 700.0 0.25 845.0 2.0 7
59.00 UA1424V59 0.02 0.00 0.05 1.0 0.05 202.0 306.0 342
59.00 UA1431V59 1.37 1.32 0.05 1073.0 0.25 917.0 12.0 22
59.50 UA1424V59.5 0.04 0.00 0.05 1.0 0.05 260.0 37.0 150
59.50 UA1431V59.5 0.86 0.76 0.10 707.0 0.30 928.0 29.0 64
60.00 UA1424V60 0.13 0.09 0.10 1.0 0.05 2.0 1.0 1,610
60.00 UA1431V60 0.25 0.00 0.10 812.0 0.30 1095.0 100.0 133
60.50 UA1424V60.5 0.04 0.00 0.05 20.0 0.05 234.0 95.0 150
60.50 UA1431V60.5 0.30 0.00 0.15 754.0 0.30 339.0 5.0 120
61.00 UA1424V61 0.05 0.01 0.05 10.0 0.05 1.0 1.0 531
61.00 UA1431V61 0.20 -0.11 0.15 913.0 0.35 443.0 40.0 113
61.50 UA1424V61.5 0.07 0.00 0.05 10.0 0.05 311.0 71.0 147
61.50 UA1431V61.5 0.35 0.00 0.20 1548.0 0.45 1000.0 11.0 1,447
62.00 UA1424V62 0.04 -0.11 0.05 87.0 0.05 386.0 444.0 938
62.00 UA1431V62 0.50 0.10 0.35 971.0 0.55 1006.0 10.0 161
62.50 UA1424V62.5 0.06 -0.06 0.05 6.0 0.15 737.0 31.0 269
62.50 UA1431V62.5 0.53 -0.07 0.35 2166.0 0.65 963.0 50.0 122
63.00 UA1424V63 0.05 -0.06 0.05 10.0 0.25 792.0 25.0 509
63.00 UA1431V63 0.82 0.00 0.45 2379.0 0.75 7.0 10.0 1,041
63.50 UA1424V63.5 0.35 0.15 0.05 28.0 0.35 1693.0 25.0 293
63.50 UA1431V63.5 0.65 0.00 0.65 1642.0 1.00 836.0 5.0 40
64.00 UA1424V64 0.36 -0.19 0.25 186.0 0.45 1318.0 72.0 618
64.00 UA1431V64 1.00 -0.25 1.00 1197.0 1.20 72.0 11.0 548
64.50 UA1424V64.5 0.50 0.00 0.35 697.0 0.70 228.0 38.0 708
64.50 UA1431V64.5 1.35 0.52 1.10 2082.0 1.50 490.0 11.0 30
65.00 UA1424V65 1.00 0.25 0.85 309.0 1.20 362.0 47.0 566
65.00 UA1431V65 1.71 -0.14 1.60 151.0 1.80 152.0 6.0 1,133
65.50 UA1424V65.5 1.40 0.60 1.20 605.0 1.70 399.0 34.0 242
65.50 UA1431V65.5 1.45 0.00 1.80 929.0 2.15 161.0 45.0 59
66.00 UA1424V66 1.50 -0.35 1.15 1320.0 2.10 70.0 60.0 1,732
66.00 UA1431V66 1.93 0.23 1.95 1091.0 2.50 226.0 41.0 126
66.50 UA1424V66.5 2.30 0.60 1.85 1115.0 2.60 65.0 23.0 1,165
66.50 UA1431V66.5 2.25 0.00 2.15 1428.0 2.95 221.0 20.0 160
67.00 UA1424V67 2.90 0.82 2.20 1064.0 3.10 85.0 21.0 236
67.00 UA1431V67 3.23 0.93 2.35 1280.0 3.30 185.0 10.0 96
67.50 UA1424V67.5 3.18 0.06 2.35 1268.0 3.60 179.0 10.0 342
67.50 UA1431V67.5 2.55 0.00 2.75 1274.0 3.80 384.0 10.0 44
68.00 UA1424V68 3.90 1.84 2.95 417.0 4.20 238.0 2.0 59
68.00 UA1431V68 4.00 1.65 3.10 1293.0 4.30 484.0 5.0 49
68.50 UA1424V68.5 4.35 1.97 2.95 31.0 4.70 162.0 5.0 48
68.50 UA1431V68.5 3.15 0.00 3.60 1068.0 4.70 116.0 6.0 93
69.00 UA1424V69 4.20 1.75 3.90 385.0 5.10 50.0 17.0 57
69.00 UA1431V69 5.60 3.10 4.00 966.0 5.40 331.0 30.0 77
69.50 UA1424V69.5 3.15 0.00 3.90 46.0 5.60 70.0 2.0 54
69.50 UA1431V69.5 5.80 2.60 4.50 1049.0 5.80 187.0 26.0 60
70.00 UA1424V70 5.50 0.00 4.80 511.0 6.10 56.0 55.0 74
70.00 UA1431V70 6.03 0.00 4.90 555.0 6.30 240.0 4.0 57
70.50 UA1424V70.5 10.70 6.80 4.90 31.0 6.60 41.0 20.0 60
70.50 UA1431V70.5 6.70 2.60 5.40 524.0 6.80 195.0 4.0 32
71.00 UA1424V71 7.30 2.90 5.90 482.0 7.20 242.0 10.0 45
71.00 UA1431V71 5.50 0.60 5.90 656.0 7.30 221.0 26.0 66
71.50 UA1424V71.5 8.80 3.70 6.30 475.0 7.60 47.0 20.0 56
71.50 UA1431V71.5 6.90 1.90 6.40 401.0 7.80 324.0 8.0 51
72.00 UA1424V72 5.89 0.49 6.90 469.0 8.20 237.0 7.0 80
72.00 UA1431V72 7.20 1.80 6.90 824.0 8.40 511.0 21.0 76
72.50 UA1424V72.5 4.80 -1.10 7.30 490.0 8.70 70.0 22.0 46
72.50 UA1431V72.5 8.50 2.50 7.40 719.0 8.80 551.0 2.0 80
73.00 UA1424V73 4.70 -1.70 7.70 474.0 9.10 56.0 18.0 17
73.00 UA1431V73 5.70 -0.80 7.90 841.0 9.30 519.0 17.0 17
73.50 UA1424V73.5 6.87 -0.03 7.40 837.0 9.60 107.0 12.0 112
73.50 UA1431V73.5 6.90 0.00 8.40 528.0 9.80 504.0 0.0 0
74.00 UA1424V74 6.00 -1.70 8.80 480.0 10.20 70.0 2.0 2
74.00 UA1431V74 9.60 2.20 8.80 764.0 10.60 674.0 3.0 3
74.50 UA1424V74.5 5.60 -2.30 8.90 530.0 10.70 70.0 32.0 32
74.50 UA1431V74.5 8.40 0.00 8.30 580.0 11.60 524.0 0.0 0
75.00 UA1424V75 6.00 -2.70 9.00 31.0 11.20 155.0 16.0 16
75.00 UA1431V75 9.50 1.10 9.00 665.0 12.40 510.0 5.0 5
76.00 UA1424V76 6.90 -2.60 10.20 31.0 12.20 139.0 35.0 41
76.00 UA1431V76 9.80 0.00 10.30 87.0 12.90 184.0 0.0 0
77.00 UA1424V77 10.40 0.00 11.30 31.0 13.20 177.0 0.0 0
77.00 UA1431V77 10.80 0.00 11.30 87.0 13.90 180.0 0.0 0
78.00 UA1424V78 6.90 -4.60 12.70 500.0 14.20 55.0 18.0 18
78.00 UA1431V78 11.80 0.00 12.30 87.0 14.90 184.0 0.0 0
79.00 UA1424V79 12.40 0.00 13.50 113.0 15.20 17.0 0.0 0
79.00 UA1431V79 12.40 0.00 13.10 75.0 16.10 75.0 0.0 0
80.00 UA1424V80 13.40 0.00 14.30 31.0 16.20 167.0 0.0 0
81.00 UA1424V81 14.50 0.00 15.80 430.0 17.20 65.0 0.0 0