$65.11 -0.02 (-0.03%) Under Armour Inc - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 65.11
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: -0.02 (-0.03%)
Prev Close: 65.13
Open: 65.07
Bid: 64.70
Ask: 66.50
Options:

Call Options: UA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 UA1424J45 19.90 0.00 19.30 258.0 20.90 154.0 0.0 0
45.00 UA1431J45 19.70 0.00 18.40 426.0 21.70 186.0 0.0 0
47.50 UA1424J47.5 17.40 0.00 16.80 162.0 18.40 94.0 0.0 0
47.50 UA1431J47.5 17.00 0.00 15.90 174.0 19.40 172.0 0.0 0
50.00 UA1424J50 13.90 -1.10 14.40 281.0 16.40 208.0 2.0 2
50.00 UA1431J50 15.00 0.00 13.50 325.0 17.40 150.0 0.0 0
52.50 UA1424J52.5 12.60 0.00 12.00 240.0 13.60 135.0 0.0 0
52.50 UA1431J52.5 12.80 0.00 11.20 417.0 14.80 180.0 0.0 0
54.00 UA1424J54 11.20 0.00 10.50 170.0 12.10 78.0 0.0 0
54.00 UA1431J54 11.40 0.00 9.80 303.0 13.30 290.0 0.0 0
54.50 UA1424J54.5 10.70 0.00 10.10 162.0 12.10 159.0 0.0 0
54.50 UA1431J54.5 11.00 0.00 9.40 543.0 12.90 487.0 0.0 0
55.00 UA1424J55 10.30 0.00 10.00 353.0 11.40 237.0 0.0 0
55.00 UA1431J55 10.50 0.00 8.90 867.0 12.50 464.0 0.0 0
55.50 UA1424J55.5 9.90 0.00 9.50 227.0 10.90 247.0 0.0 0
55.50 UA1431J55.5 10.10 0.00 8.60 570.0 12.30 502.0 0.0 0
56.00 UA1424J56 9.40 0.00 9.10 518.0 10.50 315.0 0.0 0
56.00 UA1431J56 9.70 0.00 8.40 506.0 11.60 493.0 0.0 0
56.50 UA1424J56.5 8.90 0.00 8.60 769.0 9.80 369.0 0.0 0
56.50 UA1431J56.5 9.10 0.00 8.10 437.0 11.20 419.0 0.0 0
57.00 UA1424J57 8.60 0.00 8.20 535.0 9.40 288.0 0.0 0
57.00 UA1431J57 8.80 0.00 7.70 471.0 10.80 483.0 0.0 0
57.50 UA1424J57.5 6.70 -1.40 7.90 925.0 8.90 329.0 10.0 10
57.50 UA1431J57.5 8.40 0.00 7.60 983.0 10.40 567.0 0.0 0
58.00 UA1424J58 7.70 0.00 7.30 422.0 8.40 348.0 0.0 0
58.00 UA1431J58 8.00 0.00 7.30 584.0 10.00 575.0 0.0 0
58.50 UA1424J58.5 7.30 0.00 6.90 365.0 7.80 339.0 0.0 0
58.50 UA1431J58.5 7.60 0.00 6.70 774.0 9.50 645.0 0.0 0
59.00 UA1424J59 6.90 0.00 6.50 227.0 7.40 322.0 0.0 0
59.00 UA1431J59 7.30 0.00 6.40 851.0 9.10 740.0 0.0 0
59.50 UA1424J59.5 6.60 -0.75 6.10 1226.0 7.00 363.0 1.0 51
59.50 UA1431J59.5 7.63 0.00 6.00 1178.0 7.90 474.0 48.0 117
60.00 UA1424J60 4.44 -1.76 5.90 1257.0 6.60 227.0 10.0 18
60.00 UA1431J60 7.30 0.90 6.00 995.0 7.40 479.0 33.0 33
60.50 UA1424J60.5 5.90 0.00 5.30 983.0 6.60 459.0 0.0 0
60.50 UA1431J60.5 5.00 -1.20 5.60 1069.0 7.10 515.0 16.0 16
61.00 UA1424J61 5.90 0.50 5.10 1185.0 6.10 523.0 2.0 10
61.00 UA1431J61 6.20 0.00 5.20 1121.0 6.70 530.0 5.0 37
61.50 UA1424J61.5 4.40 -0.70 4.80 1106.0 5.80 441.0 16.0 16
61.50 UA1431J61.5 5.80 0.00 5.00 500.0 6.30 510.0 5.0 5
62.00 UA1424J62 3.10 -1.80 4.50 1296.0 5.30 605.0 1.0 38
62.00 UA1431J62 5.10 0.00 4.60 853.0 5.40 260.0 0.0 0
62.50 UA1424J62.5 4.57 0.07 4.20 1406.0 4.80 407.0 10.0 52
62.50 UA1431J62.5 5.20 0.00 4.40 666.0 5.10 298.0 5.0 32
63.00 UA1424J63 3.42 -0.78 3.90 1386.0 4.50 525.0 4.0 287
63.00 UA1431J63 3.68 -0.82 4.10 678.0 4.80 319.0 1.0 3
63.50 UA1424J63.5 3.80 -0.50 3.70 1431.0 4.20 536.0 3.0 227
63.50 UA1431J63.5 4.50 0.30 3.90 872.0 4.40 237.0 5.0 44
64.00 UA1424J64 3.61 -0.83 3.40 1180.0 4.00 405.0 15.0 99
64.00 UA1431J64 3.18 -0.82 3.60 938.0 4.20 352.0 9.0 11
64.50 UA1424J64.5 3.91 0.00 3.00 1327.0 3.80 424.0 2.0 63
64.50 UA1431J64.5 3.05 -0.65 3.40 953.0 3.90 364.0 5.0 30
65.00 UA1424J65 3.00 -0.55 2.90 498.0 3.30 341.0 26.0 258
65.00 UA1431J65 3.40 -0.79 3.20 970.0 3.60 397.0 13.0 141
65.50 UA1424J65.5 2.77 -0.53 2.55 1095.0 3.10 449.0 6.0 113
65.50 UA1431J65.5 3.40 0.00 2.90 1055.0 3.40 340.0 3.0 4
66.00 UA1424J66 2.50 -0.40 2.35 1064.0 2.80 402.0 12.0 131
66.00 UA1431J66 3.01 0.06 2.70 986.0 3.20 406.0 2.0 38
66.50 UA1424J66.5 2.61 0.00 2.20 1105.0 2.75 420.0 2.0 88
66.50 UA1431J66.5 3.59 0.00 2.45 1005.0 2.95 399.0 2.0 12
67.00 UA1424J67 2.25 -0.18 2.05 65.0 2.35 305.0 46.0 309
67.00 UA1431J67 2.50 -0.58 2.25 658.0 2.70 331.0 4.0 126
67.50 UA1424J67.5 2.03 -0.47 1.80 925.0 2.15 242.0 3.0 164
67.50 UA1431J67.5 2.25 -0.75 2.05 1087.0 2.55 390.0 1.0 93
68.00 UA1424J68 1.79 -0.21 1.65 345.0 2.00 357.0 59.0 185
68.00 UA1431J68 2.05 -0.35 1.95 554.0 2.25 42.0 5.0 107
68.50 UA1424J68.5 1.65 -0.35 1.50 1040.0 1.95 440.0 2.0 1,406
68.50 UA1431J68.5 2.75 0.00 1.70 1311.0 2.45 495.0 12.0 33
69.00 UA1424J69 1.40 -0.30 1.30 989.0 1.65 343.0 17.0 182
69.00 UA1431J69 2.38 0.00 1.55 1707.0 2.15 839.0 3.0 134
69.50 UA1424J69.5 0.80 -0.65 1.15 565.0 1.60 422.0 4.0 93
69.50 UA1431J69.5 1.05 -0.65 1.45 1237.0 2.20 477.0 8.0 23
70.00 UA1424J70 1.20 -0.20 1.05 1046.0 1.40 48.0 68.0 656
70.00 UA1431J70 1.60 -0.10 1.35 725.0 1.75 381.0 20.0 389
70.50 UA1424J70.5 1.00 -0.40 0.85 1074.0 1.25 351.0 4.0 764
70.50 UA1431J70.5 1.11 -0.34 1.15 780.0 1.75 377.0 50.0 150
71.00 UA1424J71 1.00 -0.28 0.85 954.0 1.20 430.0 160.0 148
71.00 UA1431J71 1.32 -0.03 1.00 956.0 1.50 309.0 22.0 65
71.50 UA1424J71.5 0.94 -0.16 0.65 1779.0 1.15 657.0 7.0 71
71.50 UA1431J71.5 1.22 -0.33 0.85 1187.0 1.45 620.0 7.0 1,033
72.00 UA1424J72 0.85 -0.30 0.55 1628.0 1.05 512.0 7.0 104
72.00 UA1431J72 1.13 0.03 0.80 1697.0 1.35 590.0 6.0 59
72.50 UA1424J72.5 1.10 0.00 0.45 1529.0 0.90 299.0 2.0 508
72.50 UA1431J72.5 0.95 -0.10 0.70 729.0 1.15 349.0 4.0 159
73.00 UA1424J73 0.67 -0.16 0.55 981.0 0.80 412.0 145.0 299
73.00 UA1431J73 0.90 -0.05 0.70 984.0 1.00 259.0 51.0 265
73.50 UA1424J73.5 1.40 0.75 0.40 1406.0 0.80 397.0 15.0 118
73.50 UA1431J73.5 1.15 0.30 0.65 829.0 0.95 242.0 14.0 103
74.00 UA1424J74 0.40 -0.20 0.45 318.0 0.70 449.0 1.0 90
74.00 UA1431J74 0.55 -0.25 0.55 929.0 1.00 501.0 2.0 144
74.50 UA1424J74.5 1.36 0.81 0.20 1803.0 0.70 258.0 25.0 56
74.50 UA1431J74.5 1.05 0.30 0.50 903.0 0.90 500.0 1.0 136
75.00 UA1424J75 0.45 -0.15 0.40 22.0 0.50 1.0 29.0 1,249
75.00 UA1431J75 0.70 -0.30 0.50 166.0 0.75 5.0 1.0 240
76.00 UA1424J76 0.71 0.41 0.25 243.0 0.55 252.0 2.0 18
76.00 UA1431J76 0.91 0.36 0.30 505.0 0.90 444.0 10.0 79
77.00 UA1424J77 1.01 0.76 0.15 189.0 0.55 525.0 120.0 148
77.00 UA1431J77 0.65 0.15 0.15 1077.0 0.75 511.0 2.0 132
78.00 UA1424J78 0.63 0.38 0.10 897.0 0.50 739.0 4.0 45
78.00 UA1431J78 0.85 0.45 0.10 471.0 0.55 349.0 13.0 182
79.00 UA1424J79 0.39 0.19 0.05 410.0 0.40 381.0 5.0 5
79.00 UA1431J79 0.85 0.50 0.05 739.0 0.60 422.0 23.0 26
80.00 UA1424J80 0.27 0.17 0.05 490.0 0.35 419.0 20.0 92
81.00 UA1424J81 0.38 0.28 0.05 10.0 0.40 342.0 96.0 73

Put Options: UA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 UA1424V45 0.15 0.00 0.05 27.0 0.15 149.0 17.0 17
45.00 UA1431V45 0.05 0.00 0.05 10.0 0.40 439.0 0.0 0
47.50 UA1424V47.5 0.20 0.00 0.10 330.0 0.20 316.0 39.0 39
47.50 UA1431V47.5 0.15 0.00 0.05 434.0 0.50 490.0 0.0 0
50.00 UA1424V50 0.15 0.00 0.05 267.0 0.25 246.0 105.0 7
50.00 UA1431V50 0.55 0.30 0.05 1047.0 0.60 514.0 4.0 4
52.50 UA1424V52.5 0.25 0.00 0.15 279.0 0.35 252.0 65.0 28
52.50 UA1431V52.5 0.45 0.05 0.20 589.0 0.75 361.0 10.0 0
54.00 UA1424V54 0.35 0.00 0.30 276.0 0.50 504.0 1.0 9
54.00 UA1431V54 0.50 0.00 0.30 773.0 0.85 376.0 0.0 0
54.50 UA1424V54.5 0.40 0.00 0.20 928.0 0.65 537.0 0.0 10
54.50 UA1431V54.5 0.55 0.00 0.35 815.0 0.75 285.0 0.0 0
55.00 UA1424V55 0.46 0.00 0.25 1355.0 0.75 616.0 14.0 57
55.00 UA1431V55 0.65 -0.15 0.35 1213.0 0.85 356.0 30.0 1,022
55.50 UA1424V55.5 0.48 -0.02 0.40 151.0 0.75 240.0 2.0 10
55.50 UA1431V55.5 0.65 0.00 0.45 966.0 1.05 692.0 0.0 0
56.00 UA1424V56 0.55 0.00 0.45 143.0 0.80 336.0 0.0 10
56.00 UA1431V56 0.70 0.00 0.50 1001.0 1.10 560.0 0.0 0
56.50 UA1424V56.5 0.60 0.00 0.50 157.0 0.80 341.0 0.0 10
56.50 UA1431V56.5 0.80 0.00 0.50 1044.0 1.15 539.0 0.0 0
57.00 UA1424V57 0.65 0.00 0.45 263.0 0.80 307.0 0.0 10
57.00 UA1431V57 0.85 0.00 0.70 598.0 1.25 464.0 0.0 10
57.50 UA1424V57.5 0.80 -0.11 0.60 495.0 0.90 394.0 17.0 122
57.50 UA1431V57.5 1.00 0.00 0.75 856.0 1.40 431.0 1000.0 1,022
58.00 UA1424V58 0.75 -0.30 0.60 427.0 1.10 336.0 6.0 17
58.00 UA1431V58 1.10 0.10 0.75 502.0 1.30 316.0 1.0 0
58.50 UA1424V58.5 1.05 0.00 0.75 395.0 1.20 460.0 1.0 10
58.50 UA1431V58.5 1.20 0.10 1.00 533.0 1.50 427.0 5.0 0
59.00 UA1424V59 0.90 -0.20 0.80 219.0 1.35 474.0 1.0 11
59.00 UA1431V59 1.37 0.00 0.90 575.0 1.70 430.0 12.0 22
59.50 UA1424V59.5 1.10 -0.16 0.95 388.0 1.40 460.0 8.0 67
59.50 UA1431V59.5 1.45 0.00 1.05 1050.0 1.55 323.0 3.0 64
60.00 UA1424V60 1.27 -0.03 1.10 215.0 1.35 378.0 72.0 936
60.00 UA1431V60 1.61 0.00 1.35 734.0 2.05 342.0 1.0 137
60.50 UA1424V60.5 1.40 0.00 1.20 486.0 1.55 416.0 21.0 79
60.50 UA1431V60.5 1.76 0.00 1.40 1229.0 2.20 509.0 2.0 132
61.00 UA1424V61 1.35 -0.21 1.30 780.0 1.65 372.0 5.0 55
61.00 UA1431V61 1.65 0.05 1.55 1265.0 2.40 598.0 191.0 111
61.50 UA1424V61.5 1.80 0.00 1.45 954.0 1.75 390.0 50.0 60
61.50 UA1431V61.5 2.10 0.15 1.60 1170.0 2.30 423.0 2.0 14
62.00 UA1424V62 1.85 -0.30 1.65 346.0 2.00 510.0 6.0 401
62.00 UA1431V62 4.26 2.21 1.85 1702.0 2.40 769.0 5.0 64
62.50 UA1424V62.5 2.00 0.00 1.85 561.0 2.35 857.0 3.0 104
62.50 UA1431V62.5 3.03 0.93 2.10 1324.0 2.60 751.0 20.0 36
63.00 UA1424V63 2.10 -0.30 2.00 360.0 2.40 561.0 7.0 385
63.00 UA1431V63 3.44 1.09 2.35 29.0 2.75 593.0 1.0 1,003
63.50 UA1424V63.5 2.35 0.00 2.10 831.0 2.45 40.0 16.0 232
63.50 UA1431V63.5 1.63 -0.87 2.40 846.0 2.75 261.0 2.0 2
64.00 UA1424V64 2.40 -0.15 2.40 735.0 2.85 411.0 5.0 118
64.00 UA1431V64 2.84 0.19 2.60 1237.0 3.10 610.0 596.0 121
64.50 UA1424V64.5 3.10 0.00 2.60 1005.0 3.10 447.0 20.0 411
64.50 UA1431V64.5 5.50 2.50 2.90 194.0 3.20 391.0 5.0 6
65.00 UA1424V65 3.07 -0.03 2.85 798.0 3.20 559.0 20.0 263
65.00 UA1431V65 3.48 0.00 3.10 418.0 3.50 348.0 1027.0 1,100
65.50 UA1424V65.5 3.46 -0.14 3.00 1029.0 3.40 116.0 3.0 142
65.50 UA1431V65.5 3.50 0.00 3.30 1042.0 3.70 237.0 3.0 39
66.00 UA1424V66 3.37 0.00 3.30 1245.0 4.00 696.0 9.0 91
66.00 UA1431V66 3.90 0.00 3.60 915.0 4.10 384.0 5.0 89
66.50 UA1424V66.5 4.16 0.48 3.60 1181.0 4.30 656.0 24.0 118
66.50 UA1431V66.5 4.44 0.53 3.90 862.0 4.40 414.0 24.0 188
67.00 UA1424V67 4.50 0.00 3.90 1270.0 4.60 634.0 1.0 59
67.00 UA1431V67 4.25 0.00 4.10 767.0 4.80 436.0 1.0 66
67.50 UA1424V67.5 5.30 1.50 4.00 1282.0 5.00 683.0 7.0 129
67.50 UA1431V67.5 6.30 2.20 4.40 694.0 5.10 433.0 19.0 34
68.00 UA1424V68 5.20 1.00 4.50 794.0 5.30 617.0 1.0 36
68.00 UA1431V68 5.98 1.48 4.80 832.0 5.40 383.0 2.0 34
68.50 UA1424V68.5 4.72 0.00 4.80 1264.0 5.60 786.0 10.0 53
68.50 UA1431V68.5 7.30 2.50 5.00 1236.0 5.90 567.0 13.0 99
69.00 UA1424V69 5.50 0.60 5.20 936.0 6.00 603.0 11.0 40
69.00 UA1431V69 5.60 0.00 5.40 788.0 6.80 702.0 30.0 77
69.50 UA1424V69.5 8.90 3.70 5.50 893.0 6.50 539.0 20.0 54
69.50 UA1431V69.5 5.80 0.00 5.70 992.0 7.00 541.0 26.0 60
70.00 UA1424V70 6.20 0.80 5.80 476.0 6.70 332.0 5.0 56
70.00 UA1431V70 8.92 3.12 5.90 672.0 7.40 500.0 2.0 59
70.50 UA1424V70.5 10.70 5.10 6.20 598.0 7.10 381.0 20.0 60
70.50 UA1431V70.5 6.70 0.00 6.30 814.0 7.70 644.0 4.0 32
71.00 UA1424V71 7.30 1.30 6.60 633.0 7.60 403.0 10.0 45
71.00 UA1431V71 5.50 -1.10 6.60 382.0 9.10 513.0 26.0 66
71.50 UA1424V71.5 8.80 2.30 6.80 565.0 8.00 356.0 20.0 56
71.50 UA1431V71.5 6.90 0.00 6.60 369.0 8.70 425.0 8.0 51
72.00 UA1424V72 9.20 2.50 7.20 537.0 8.40 321.0 10.0 73
72.00 UA1431V72 7.20 0.20 7.00 701.0 9.80 508.0 21.0 76
72.50 UA1424V72.5 4.80 -2.40 7.70 651.0 8.80 385.0 22.0 56
72.50 UA1431V72.5 8.50 0.80 7.40 1135.0 10.30 671.0 2.0 80
73.00 UA1424V73 4.70 -2.70 8.00 667.0 9.20 385.0 18.0 17
73.00 UA1431V73 5.70 -2.40 7.40 1300.0 10.70 652.0 17.0 17
73.50 UA1424V73.5 6.87 -1.23 8.50 636.0 9.70 360.0 12.0 124
73.50 UA1431V73.5 8.20 0.00 7.80 968.0 11.00 594.0 0.0 0
74.00 UA1424V74 6.00 -2.90 8.90 528.0 11.20 477.0 2.0 12
74.00 UA1431V74 9.60 0.00 8.70 1084.0 11.50 639.0 3.0 3
74.50 UA1424V74.5 5.60 -3.00 9.40 531.0 11.70 484.0 32.0 32
74.50 UA1431V74.5 9.00 0.00 8.50 879.0 11.90 543.0 0.0 0
75.00 UA1424V75 6.00 -3.80 9.90 556.0 12.10 486.0 16.0 16
75.00 UA1431V75 9.50 -0.30 8.80 1270.0 12.50 630.0 5.0 5
76.00 UA1424V76 6.90 -3.10 10.40 418.0 12.70 329.0 35.0 41
76.00 UA1431V76 10.60 0.00 10.70 866.0 13.30 609.0 0.0 0
77.00 UA1424V77 10.90 0.00 11.50 211.0 13.10 162.0 0.0 0
77.00 UA1431V77 11.50 0.00 10.70 760.0 14.20 390.0 0.0 0
78.00 UA1424V78 6.90 -5.20 12.50 238.0 14.10 183.0 18.0 18
78.00 UA1431V78 12.50 0.00 11.60 427.0 15.10 244.0 0.0 0
79.00 UA1424V79 13.00 0.00 13.40 258.0 15.00 190.0 0.0 0
79.00 UA1431V79 12.90 0.00 12.50 289.0 16.00 158.0 0.0 0
80.00 UA1424V80 13.80 0.00 14.40 255.0 16.00 190.0 0.0 0
81.00 UA1424V81 14.80 0.00 15.40 269.0 17.00 191.0 0.0 0