$70.00 +0.70 (1.01%) Under Armour Inc - NYSE

Nov. 24, 2014 | 04:00 PM
Last Trade: 70.00
Trade Time: Nov 24 04:00 PM Eastern Daylight Time
Change: +0.70 (1.01%)
Prev Close: 69.30
Open: 69.66
Bid: 69.00
Ask: 70.28
Options:

Call Options: UA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 UA1428K45 23.40 0.00 23.70 252.0 25.70 69.0 0.0 0
47.50 UA1428K47.5 19.70 0.00 20.60 10.0 23.70 27.0 0.0 0
50.00 UA1428K50 17.40 0.00 18.20 39.0 20.50 31.0 0.0 0
52.50 UA1428K52.5 14.70 0.00 15.70 39.0 19.40 53.0 0.0 0
54.00 UA1428K54 13.10 0.00 14.20 54.0 16.70 20.0 0.0 0
54.50 UA1428K54.5 12.70 0.00 13.70 39.0 17.30 26.0 0.0 0
55.00 UA1428K55 12.30 0.00 13.20 39.0 16.70 36.0 0.0 0
55.50 UA1428K55.5 11.60 0.00 12.70 39.0 15.70 26.0 0.0 0
56.00 UA1428K56 11.10 0.00 12.20 44.0 14.50 31.0 0.0 0
56.50 UA1428K56.5 10.60 0.00 11.70 43.0 15.20 41.0 0.0 0
57.00 UA1428K57 10.10 0.00 11.20 39.0 14.80 10.0 0.0 0
57.50 UA1428K57.5 10.20 0.00 10.70 227.0 14.00 125.0 0.0 0
58.00 UA1428K58 7.18 -3.02 10.40 200.0 13.00 129.0 82.0 14
58.50 UA1428K58.5 8.80 0.00 9.50 21.0 11.80 612.0 0.0 0
59.00 UA1428K59 8.50 0.00 10.30 37.0 11.90 34.0 0.0 0
59.50 UA1428K59.5 7.80 0.00 9.90 45.0 11.20 31.0 0.0 0
60.00 UA1428K60 7.10 0.00 8.10 87.0 10.40 55.0 0.0 0
60.50 UA1428K60.5 7.00 0.00 8.40 20.0 10.20 74.0 0.0 0
61.00 UA1428K61 4.54 -2.96 8.20 403.0 9.30 136.0 25.0 25
61.50 UA1428K61.5 7.10 0.50 6.80 16.0 8.70 41.0 1.0 3
62.00 UA1428K62 3.90 -2.70 7.20 136.0 8.20 141.0 25.0 25
62.50 UA1428K62.5 6.20 0.10 6.80 484.0 7.80 56.0 10.0 10
63.00 UA1428K63 7.40 1.70 6.30 675.0 7.20 469.0 1.0 60
63.50 UA1428K63.5 5.27 0.07 5.80 558.0 6.70 200.0 1.0 22
64.00 UA1428K64 5.70 1.00 5.30 741.0 6.20 237.0 15.0 78
64.50 UA1428K64.5 4.59 0.00 4.80 546.0 5.70 196.0 7.0 16
65.00 UA1428K65 4.30 0.00 4.30 745.0 5.20 312.0 2.0 60
65.50 UA1428K65.5 3.50 0.20 3.80 973.0 4.70 527.0 160.0 112
66.00 UA1428K66 2.90 0.05 3.30 769.0 4.20 73.0 5.0 61
66.50 UA1428K66.5 2.55 0.00 2.90 761.0 3.80 653.0 10.0 55
67.00 UA1428K67 2.75 0.65 2.45 905.0 3.30 465.0 6.0 53
67.50 UA1428K67.5 2.70 0.87 2.00 895.0 2.80 755.0 1.0 27
68.00 UA1428K68 2.15 0.43 2.00 951.0 2.30 10.0 347.0 388
68.50 UA1428K68.5 1.34 0.00 1.40 1103.0 1.90 954.0 70.0 128
69.00 UA1428K69 1.10 0.00 1.25 951.0 1.50 1001.0 53.0 101
69.50 UA1428K69.5 1.02 0.22 0.90 697.0 1.10 96.0 26.0 64
70.00 UA1428K70 0.70 0.11 0.65 248.0 0.75 36.0 374.0 384
70.50 UA1428K70.5 0.45 0.07 0.45 120.0 0.55 188.0 111.0 86
71.00 UA1428K71 0.30 0.00 0.25 342.0 0.35 71.0 146.0 177
71.50 UA1428K71.5 0.20 0.00 0.10 1593.0 0.20 5.0 30.0 70
72.00 UA1428K72 0.15 0.02 0.10 1.0 0.15 26.0 13.0 105
72.50 UA1428K72.5 0.10 0.00 0.05 109.0 0.10 366.0 21.0 40
73.00 UA1428K73 0.05 -0.15 0.05 1.0 0.10 841.0 1.0 52
73.50 UA1428K73.5 0.05 0.00 0.05 97.0 0.10 964.0 20.0 0
74.00 UA1428K74 0.04 0.00 0.05 80.0 0.05 445.0 10.0 52
74.50 UA1428K74.5 0.05 0.00 0.05 18.0 0.05 348.0 0.0 0
75.00 UA1428K75 0.03 0.00 0.05 13.0 0.05 209.0 10.0 30
76.00 UA1428K76 0.05 0.00 0.00 0.0 0.05 171.0 0.0 0
77.00 UA1428K77 0.05 0.00 0.00 0.0 0.05 176.0 0.0 0
78.00 UA1428K78 0.05 0.00 0.00 0.0 0.05 177.0 0.0 0
79.00 UA1428K79 0.05 0.00 0.00 0.0 0.05 169.0 0.0 0
80.00 UA1428K80 0.03 -0.02 0.05 101.0 0.05 87.0 5.0 45

Put Options: UA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 UA1428W45 0.05 0.00 0.05 225.0 0.05 177.0 0.0 0
47.50 UA1428W47.5 0.05 0.00 0.05 10.0 0.05 83.0 0.0 0
50.00 UA1428W50 0.05 0.00 0.05 569.0 0.05 83.0 0.0 0
52.50 UA1428W52.5 0.05 0.00 0.05 255.0 0.05 175.0 0.0 0
54.00 UA1428W54 0.56 0.51 0.05 375.0 0.05 101.0 10.0 10
54.50 UA1428W54.5 0.05 0.00 0.05 40.0 0.05 175.0 0.0 0
55.00 UA1428W55 0.05 0.00 0.05 39.0 0.05 199.0 5.0 6
55.50 UA1428W55.5 0.05 0.00 0.05 45.0 0.05 186.0 5.0 5
56.00 UA1428W56 1.25 1.20 0.05 191.0 0.05 161.0 5.0 5
56.50 UA1428W56.5 0.40 0.35 0.05 15.0 0.05 87.0 7.0 17
57.00 UA1428W57 0.06 0.01 0.05 62.0 0.05 89.0 7.0 14
57.50 UA1428W57.5 0.20 0.15 0.05 109.0 0.05 78.0 4.0 92
58.00 UA1428W58 0.54 0.49 0.05 16.0 0.05 83.0 87.0 78
58.50 UA1428W58.5 0.16 0.11 0.05 37.0 0.05 87.0 15.0 66
59.00 UA1428W59 0.25 0.20 0.05 11.0 0.05 164.0 5.0 221
59.50 UA1428W59.5 0.80 0.75 0.05 52.0 0.05 226.0 147.0 158
60.00 UA1428W60 0.15 0.10 0.05 27.0 0.05 234.0 1.0 155
60.50 UA1428W60.5 0.60 0.55 0.05 11.0 0.05 199.0 6.0 58
61.00 UA1428W61 0.15 0.10 0.05 28.0 0.05 199.0 11.0 90
61.50 UA1428W61.5 0.42 0.37 0.05 13.0 0.05 638.0 15.0 164
62.00 UA1428W62 0.78 0.73 0.05 81.0 0.05 199.0 50.0 94
62.50 UA1428W62.5 0.87 0.82 0.05 10.0 0.05 94.0 37.0 38
63.00 UA1428W63 0.30 0.20 0.05 24.0 0.05 614.0 2.0 170
63.50 UA1428W63.5 1.15 1.05 0.05 112.0 0.05 85.0 3.0 14
64.00 UA1428W64 0.04 0.00 0.05 87.0 0.05 107.0 10.0 83
64.50 UA1428W64.5 0.90 0.80 0.05 266.0 0.05 116.0 12.0 20
65.00 UA1428W65 0.05 -0.05 0.05 6.0 0.05 447.0 20.0 68
65.50 UA1428W65.5 0.10 0.00 0.05 394.0 0.10 1132.0 10.0 47
66.00 UA1428W66 0.13 0.00 0.05 722.0 0.10 1161.0 10.0 38
66.50 UA1428W66.5 0.45 0.35 0.05 89.0 0.10 776.0 15.0 30
67.00 UA1428W67 0.15 -0.05 0.05 106.0 0.15 1577.0 25.0 258
67.50 UA1428W67.5 0.19 -0.11 0.05 936.0 0.20 1836.0 2.0 78
68.00 UA1428W68 0.37 0.00 0.10 918.0 0.25 2037.0 3.0 65
68.50 UA1428W68.5 0.30 -0.20 0.20 3.0 0.35 56.0 15.0 64
69.00 UA1428W69 0.35 -0.45 0.25 728.0 0.35 103.0 70.0 64
69.50 UA1428W69.5 0.55 -0.39 0.40 406.0 0.55 674.0 82.0 94
70.00 UA1428W70 0.75 -0.40 0.60 286.0 0.80 1218.0 67.0 67
70.50 UA1428W70.5 1.20 0.25 0.90 1.0 1.15 33.0 3.0 28
71.00 UA1428W71 1.29 -0.46 1.15 664.0 1.60 1170.0 31.0 38
71.50 UA1428W71.5 2.35 0.00 1.55 804.0 2.30 956.0 8.0 8
72.00 UA1428W72 1.75 0.00 1.95 498.0 2.75 911.0 0.0 0
72.50 UA1428W72.5 1.70 0.00 2.40 53.0 2.95 535.0 0.0 0
73.00 UA1428W73 2.05 0.00 2.85 48.0 3.70 583.0 0.0 0
73.50 UA1428W73.5 10.40 7.95 3.30 64.0 4.20 668.0 10.0 10
74.00 UA1428W74 2.80 0.00 3.80 128.0 4.70 599.0 0.0 0
74.50 UA1428W74.5 3.30 0.00 4.30 87.0 5.20 459.0 0.0 0
75.00 UA1428W75 3.90 0.00 4.80 59.0 5.70 438.0 0.0 0
76.00 UA1428W76 4.80 0.00 5.70 446.0 6.70 427.0 0.0 0
77.00 UA1428W77 5.80 0.00 6.50 50.0 7.70 48.0 0.0 0
78.00 UA1428W78 6.80 0.00 7.50 50.0 8.70 48.0 0.0 0
79.00 UA1428W79 8.40 0.00 8.00 20.0 9.60 754.0 0.0 0
80.00 UA1428W80 8.80 0.00 8.30 216.0 11.80 203.0 0.0 0