$71.48 +0.81 (1.15%) Under Armour Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 71.48
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.81 (1.15%)
Prev Close: 70.67
Open: 70.67
Bid: 71.00
Ask: 71.76
Options:

Call Options: UA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 UA1428K45 24.30 0.00 24.40 283.0 27.40 117.0 0.0 0
47.50 UA1428K47.5 21.00 0.00 21.90 54.0 24.20 24.0 0.0 0
50.00 UA1428K50 18.50 0.00 19.40 54.0 21.70 29.0 0.0 0
52.50 UA1428K52.5 16.00 0.00 16.90 36.0 20.80 27.0 0.0 0
54.00 UA1428K54 14.40 0.00 15.40 36.0 19.30 27.0 0.0 0
54.50 UA1428K54.5 13.90 0.00 14.90 39.0 18.90 49.0 0.0 0
55.00 UA1428K55 13.50 0.00 14.40 39.0 18.40 47.0 0.0 0
55.50 UA1428K55.5 12.90 0.00 13.90 36.0 17.80 27.0 0.0 0
56.00 UA1428K56 12.40 0.00 13.20 28.0 17.10 43.0 0.0 0
56.50 UA1428K56.5 11.90 0.00 13.10 42.0 15.70 26.0 0.0 0
57.00 UA1428K57 11.50 0.00 12.60 81.0 15.20 26.0 0.0 0
57.50 UA1428K57.5 11.00 0.00 12.20 114.0 14.70 26.0 0.0 0
58.00 UA1428K58 7.18 -3.32 11.30 320.0 14.60 232.0 82.0 14
58.50 UA1428K58.5 10.00 0.00 10.80 57.0 14.60 45.0 0.0 0
59.00 UA1428K59 9.60 0.00 10.60 148.0 13.30 10.0 0.0 0
59.50 UA1428K59.5 9.00 0.00 10.00 117.0 12.70 26.0 0.0 0
60.00 UA1428K60 8.50 0.00 9.30 84.0 13.10 54.0 0.0 0
60.50 UA1428K60.5 8.10 0.00 9.20 72.0 11.70 26.0 0.0 0
61.00 UA1428K61 4.54 -2.96 8.40 395.0 11.40 265.0 25.0 25
61.50 UA1428K61.5 7.10 0.10 7.80 390.0 11.80 392.0 1.0 3
62.00 UA1428K62 3.90 -2.90 7.40 395.0 10.40 309.0 25.0 25
62.50 UA1428K62.5 6.20 -0.20 6.80 524.0 9.40 75.0 10.0 10
63.00 UA1428K63 7.40 1.30 7.00 533.0 8.90 465.0 1.0 60
63.50 UA1428K63.5 5.27 -0.23 6.30 501.0 8.10 75.0 1.0 22
64.00 UA1428K64 5.70 -0.40 6.00 533.0 8.00 493.0 15.0 78
64.50 UA1428K64.5 4.59 -1.01 5.50 589.0 7.50 422.0 7.0 16
65.00 UA1428K65 6.35 1.25 5.00 1038.0 6.90 885.0 50.0 60
65.50 UA1428K65.5 3.50 -1.10 4.60 1002.0 6.40 875.0 160.0 112
66.00 UA1428K66 2.90 -1.20 4.90 735.0 5.70 597.0 1.0 61
66.50 UA1428K66.5 2.55 -1.05 3.60 752.0 5.40 570.0 10.0 55
67.00 UA1428K67 2.75 -0.35 3.90 735.0 4.90 614.0 6.0 53
67.50 UA1428K67.5 4.20 1.50 2.55 627.0 4.40 544.0 1.0 27
68.00 UA1428K68 3.00 0.18 2.25 984.0 3.90 899.0 1.0 357
68.50 UA1428K68.5 2.54 0.74 1.85 1044.0 3.40 939.0 70.0 128
69.00 UA1428K69 2.45 1.10 2.05 1039.0 2.60 865.0 48.0 101
69.50 UA1428K69.5 2.10 0.84 1.85 174.0 2.10 42.0 17.0 72
70.00 UA1428K70 1.75 0.80 1.35 131.0 1.60 260.0 69.0 440
70.50 UA1428K70.5 1.05 0.35 0.90 952.0 1.15 128.0 63.0 189
71.00 UA1428K71 0.66 0.21 0.55 60.0 0.75 1051.0 120.0 423
71.50 UA1428K71.5 0.45 0.20 0.25 526.0 0.40 259.0 102.0 118
72.00 UA1428K72 0.25 0.10 0.10 1718.0 0.35 1569.0 271.0 138
72.50 UA1428K72.5 0.10 0.05 0.05 28.0 0.10 6.0 21.0 40
73.00 UA1428K73 0.04 0.00 0.05 1.0 0.10 838.0 10.0 62
73.50 UA1428K73.5 0.05 -0.05 0.05 97.0 0.15 1320.0 20.0 20
74.00 UA1428K74 0.04 -0.06 0.05 80.0 0.10 859.0 10.0 52
74.50 UA1428K74.5 0.05 0.00 0.05 18.0 0.15 653.0 0.0 0
75.00 UA1428K75 0.03 0.00 0.05 13.0 0.05 94.0 20.0 40
76.00 UA1428K76 0.05 0.00 0.00 0.0 0.15 455.0 0.0 0
77.00 UA1428K77 0.05 0.00 0.00 0.0 0.15 409.0 0.0 0
78.00 UA1428K78 0.05 0.00 0.00 0.0 0.15 292.0 0.0 0
79.00 UA1428K79 0.05 0.00 0.00 0.0 0.15 309.0 0.0 0
80.00 UA1428K80 0.03 -0.02 0.05 101.0 0.05 97.0 5.0 45
85.00 UA1428K85 0.05 0.00 0.00 0.0 0.15 395.0 0.0 0

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 0.15 175.0 0.0 0
47.50 UA1428W47.5 0.05 0.00 0.05 10.0 0.15 119.0 0.0 0
50.00 UA1428W50 0.05 0.00 0.05 569.0 0.15 256.0 0.0 0
52.50 UA1428W52.5 0.05 0.00 0.05 255.0 0.15 633.0 0.0 0
54.00 UA1428W54 0.56 0.46 0.05 375.0 0.30 567.0 10.0 10
54.50 UA1428W54.5 0.05 0.00 0.05 40.0 0.15 202.0 0.0 0
55.00 UA1428W55 0.05 0.00 0.05 39.0 0.15 260.0 5.0 6
55.50 UA1428W55.5 0.05 0.00 0.05 45.0 0.15 257.0 5.0 5
56.00 UA1428W56 1.25 1.20 0.05 191.0 0.15 665.0 5.0 5
56.50 UA1428W56.5 0.40 0.25 0.05 15.0 0.30 565.0 7.0 17
57.00 UA1428W57 0.06 0.01 0.05 62.0 0.15 246.0 7.0 14
57.50 UA1428W57.5 0.20 0.05 0.05 109.0 0.15 245.0 4.0 92
58.00 UA1428W58 0.54 0.44 0.05 16.0 0.30 604.0 87.0 78
58.50 UA1428W58.5 0.16 0.11 0.05 37.0 0.15 785.0 15.0 66
59.00 UA1428W59 0.25 0.10 0.05 11.0 0.30 599.0 5.0 221
59.50 UA1428W59.5 0.80 0.70 0.05 52.0 0.30 825.0 147.0 158
60.00 UA1428W60 0.15 0.10 0.05 27.0 0.15 899.0 1.0 155
60.50 UA1428W60.5 0.60 0.55 0.05 11.0 0.30 583.0 6.0 58
61.00 UA1428W61 0.15 0.10 0.05 28.0 0.15 234.0 11.0 90
61.50 UA1428W61.5 0.42 0.32 0.05 13.0 0.25 957.0 15.0 164
62.00 UA1428W62 0.78 0.63 0.05 81.0 0.30 548.0 50.0 94
62.50 UA1428W62.5 0.87 0.77 0.05 10.0 0.25 539.0 37.0 38
63.00 UA1428W63 0.30 0.25 0.05 24.0 0.15 915.0 2.0 170
63.50 UA1428W63.5 1.15 1.05 0.05 112.0 0.30 560.0 3.0 14
64.00 UA1428W64 0.04 -0.01 0.05 87.0 0.15 330.0 10.0 83
64.50 UA1428W64.5 0.90 0.85 0.05 266.0 0.15 700.0 12.0 20
65.00 UA1428W65 0.05 0.00 0.05 6.0 0.25 864.0 20.0 85
65.50 UA1428W65.5 0.10 0.00 0.05 394.0 0.25 821.0 10.0 47
66.00 UA1428W66 0.13 0.03 0.05 722.0 0.20 466.0 10.0 38
66.50 UA1428W66.5 0.45 0.35 0.05 89.0 0.15 874.0 15.0 30
67.00 UA1428W67 0.15 0.05 0.05 106.0 0.10 971.0 25.0 283
67.50 UA1428W67.5 0.19 0.09 0.05 936.0 0.15 686.0 2.0 78
68.00 UA1428W68 0.37 0.22 0.10 918.0 0.15 950.0 3.0 65
68.50 UA1428W68.5 0.10 0.00 0.05 109.0 0.30 782.0 2.0 66
69.00 UA1428W69 0.05 -0.10 0.05 1.0 0.05 1.0 52.0 131
69.50 UA1428W69.5 0.10 -0.16 0.05 5.0 0.15 867.0 23.0 180
70.00 UA1428W70 0.10 -0.20 0.05 118.0 0.15 1015.0 10.0 141
70.50 UA1428W70.5 0.10 -0.30 0.05 975.0 0.20 726.0 18.0 30
71.00 UA1428W71 0.20 -0.55 0.15 922.0 0.30 264.0 60.0 36
71.50 UA1428W71.5 0.65 -0.20 0.25 1303.0 0.90 1614.0 54.0 8
72.00 UA1428W72 0.90 -0.30 0.50 1082.0 1.15 1126.0 5.0 0
72.50 UA1428W72.5 1.65 0.00 0.80 906.0 1.40 887.0 0.0 0
73.00 UA1428W73 2.05 0.00 1.20 579.0 2.00 608.0 0.0 0
73.50 UA1428W73.5 10.40 7.90 1.65 463.0 3.40 558.0 10.0 10
74.00 UA1428W74 3.00 0.00 2.05 455.0 3.40 638.0 0.0 0
74.50 UA1428W74.5 3.50 0.00 2.60 472.0 3.90 628.0 0.0 0
75.00 UA1428W75 3.20 0.00 3.00 496.0 4.90 582.0 0.0 0
76.00 UA1428W76 4.30 0.00 2.85 157.0 5.40 656.0 0.0 0
77.00 UA1428W77 4.90 0.00 3.70 21.0 6.40 266.0 0.0 0
78.00 UA1428W78 5.60 0.00 4.90 40.0 7.40 216.0 0.0 0
79.00 UA1428W79 6.50 0.00 5.90 40.0 8.40 252.0 0.0 0
80.00 UA1428W80 7.30 0.00 6.90 57.0 9.40 266.0 0.0 0
85.00 UA1428W85 13.00 0.00 12.90 144.0 14.80 74.0 0.0 0