$69.30 -1.11 (-1.58%) Under Armour Inc - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 69.30
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: -1.11 (-1.58%)
Prev Close: 70.41
Open: 71.19
Bid: 68.80
Ask: 69.87
Options:

Call Options: UA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 UA1428K45 24.20 0.00 23.40 103.0 24.80 56.0 0.0 0
47.50 UA1428K47.5 21.20 0.00 19.70 1.0 23.60 1.0 0.0 0
50.00 UA1428K50 18.40 0.00 17.40 39.0 21.20 20.0 0.0 0
52.50 UA1428K52.5 16.10 0.00 14.70 36.0 18.70 11.0 0.0 0
54.00 UA1428K54 14.60 0.00 13.10 20.0 17.20 23.0 0.0 0
54.50 UA1428K54.5 13.90 0.00 12.70 37.0 16.60 23.0 0.0 0
55.00 UA1428K55 13.40 0.00 12.30 23.0 16.10 23.0 0.0 0
55.50 UA1428K55.5 13.10 0.00 11.60 36.0 15.60 21.0 0.0 0
56.00 UA1428K56 12.40 0.00 11.10 10.0 15.20 10.0 0.0 0
56.50 UA1428K56.5 11.80 0.00 10.60 38.0 15.10 20.0 0.0 0
57.00 UA1428K57 11.60 0.00 10.10 37.0 14.20 29.0 0.0 0
57.50 UA1428K57.5 11.10 0.00 10.20 28.0 12.20 68.0 0.0 0
58.00 UA1428K58 7.18 -3.32 10.20 65.0 12.00 50.0 82.0 14
58.50 UA1428K58.5 10.10 0.00 8.80 20.0 12.80 20.0 0.0 0
59.00 UA1428K59 9.40 0.00 8.60 1.0 12.30 1.0 0.0 0
59.50 UA1428K59.5 9.00 0.00 7.60 3.0 11.40 11.0 0.0 0
60.00 UA1428K60 8.40 0.00 7.10 32.0 11.10 20.0 0.0 0
60.50 UA1428K60.5 9.00 0.00 7.00 235.0 9.90 238.0 0.0 0
61.00 UA1428K61 4.54 -3.96 7.50 666.0 8.70 616.0 25.0 25
61.50 UA1428K61.5 7.10 -0.30 6.60 418.0 8.20 102.0 1.0 3
62.00 UA1428K62 3.90 -3.40 6.60 641.0 7.80 544.0 25.0 25
62.50 UA1428K62.5 6.20 -0.90 6.10 544.0 7.20 555.0 10.0 10
63.00 UA1428K63 7.40 0.00 5.70 572.0 6.80 527.0 1.0 60
63.50 UA1428K63.5 5.27 -0.83 5.20 162.0 6.30 187.0 1.0 22
64.00 UA1428K64 5.70 0.10 4.70 573.0 5.70 453.0 15.0 78
64.50 UA1428K64.5 6.41 1.31 4.20 493.0 5.20 460.0 7.0 19
65.00 UA1428K65 4.30 -0.30 3.80 727.0 4.70 598.0 2.0 60
65.50 UA1428K65.5 3.50 -0.60 3.30 674.0 4.30 665.0 160.0 112
66.00 UA1428K66 2.90 -0.80 2.85 529.0 3.70 278.0 5.0 61
66.50 UA1428K66.5 2.55 -1.25 2.50 770.0 3.30 823.0 10.0 60
67.00 UA1428K67 2.75 -0.05 2.10 777.0 2.85 700.0 6.0 53
67.50 UA1428K67.5 1.83 -1.62 1.80 783.0 2.45 919.0 2.0 27
68.00 UA1428K68 1.72 -0.78 1.60 484.0 2.00 1039.0 15.0 376
68.50 UA1428K68.5 1.34 -0.66 1.25 685.0 1.50 407.0 70.0 58
69.00 UA1428K69 1.10 -0.58 0.95 466.0 1.20 670.0 53.0 58
69.50 UA1428K69.5 0.80 -0.95 0.70 887.0 0.90 223.0 28.0 42
70.00 UA1428K70 0.55 -0.90 0.50 194.0 0.65 187.0 239.0 242
70.50 UA1428K70.5 0.42 -0.63 0.35 319.0 0.50 578.0 58.0 77
71.00 UA1428K71 0.30 -0.40 0.25 107.0 0.40 1006.0 12.0 167
71.50 UA1428K71.5 0.20 -0.10 0.15 618.0 0.25 276.0 2.0 68
72.00 UA1428K72 0.13 -0.37 0.05 1167.0 0.20 1024.0 18.0 98
72.50 UA1428K72.5 0.10 -0.10 0.05 802.0 0.15 935.0 21.0 40
73.00 UA1428K73 0.20 -0.05 0.05 1.0 0.10 560.0 1.0 52
73.50 UA1428K73.5 0.10 0.00 0.05 97.0 0.10 689.0 0.0 0
74.00 UA1428K74 0.04 -0.01 0.05 80.0 0.10 745.0 10.0 43
74.50 UA1428K74.5 0.05 0.00 0.05 18.0 0.05 292.0 0.0 0
75.00 UA1428K75 0.03 -0.07 0.05 13.0 0.05 433.0 10.0 22
76.00 UA1428K76 0.10 0.00 0.00 0.0 0.05 306.0 0.0 0
77.00 UA1428K77 0.05 0.00 0.00 0.0 0.05 170.0 0.0 0
78.00 UA1428K78 0.05 0.00 0.00 0.0 0.05 174.0 0.0 0
79.00 UA1428K79 0.05 0.00 0.00 0.0 0.05 175.0 0.0 0
80.00 UA1428K80 0.03 -0.02 0.05 101.0 0.05 195.0 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 0.05 175.0 0.0 0
47.50 UA1428W47.5 0.05 0.00 0.05 10.0 0.05 171.0 0.0 0
50.00 UA1428W50 0.05 0.00 0.05 569.0 0.05 163.0 0.0 0
52.50 UA1428W52.5 0.05 0.00 0.05 255.0 0.05 161.0 0.0 0
54.00 UA1428W54 0.56 0.51 0.05 375.0 0.05 158.0 10.0 10
54.50 UA1428W54.5 0.05 0.00 0.05 40.0 0.05 165.0 0.0 0
55.00 UA1428W55 0.05 0.00 0.05 39.0 0.05 59.0 5.0 6
55.50 UA1428W55.5 0.05 0.00 0.05 45.0 0.05 44.0 5.0 5
56.00 UA1428W56 1.25 1.20 0.05 191.0 0.05 44.0 5.0 5
56.50 UA1428W56.5 0.40 0.35 0.05 15.0 0.05 152.0 7.0 17
57.00 UA1428W57 0.06 0.01 0.05 62.0 0.05 186.0 7.0 14
57.50 UA1428W57.5 0.20 0.15 0.05 109.0 0.05 174.0 4.0 92
58.00 UA1428W58 0.54 0.49 0.05 16.0 0.05 165.0 87.0 78
58.50 UA1428W58.5 0.16 0.11 0.05 37.0 0.05 174.0 15.0 66
59.00 UA1428W59 0.25 0.20 0.05 11.0 0.05 175.0 5.0 221
59.50 UA1428W59.5 0.80 0.75 0.05 52.0 0.05 151.0 147.0 158
60.00 UA1428W60 0.15 0.10 0.05 27.0 0.05 174.0 1.0 155
60.50 UA1428W60.5 0.60 0.55 0.05 11.0 0.05 204.0 6.0 58
61.00 UA1428W61 0.15 0.10 0.05 28.0 0.05 173.0 11.0 90
61.50 UA1428W61.5 0.42 0.37 0.05 13.0 0.05 148.0 15.0 164
62.00 UA1428W62 0.78 0.68 0.05 81.0 0.05 190.0 50.0 94
62.50 UA1428W62.5 0.87 0.77 0.05 10.0 0.05 127.0 37.0 38
63.00 UA1428W63 0.30 0.20 0.05 24.0 0.10 1067.0 2.0 170
63.50 UA1428W63.5 1.15 1.05 0.05 112.0 0.10 864.0 3.0 14
64.00 UA1428W64 0.04 -0.06 0.05 87.0 0.10 684.0 10.0 78
64.50 UA1428W64.5 0.90 0.80 0.05 266.0 0.10 674.0 12.0 20
65.00 UA1428W65 0.05 0.00 0.05 6.0 0.10 568.0 3.0 68
65.50 UA1428W65.5 0.10 0.05 0.05 394.0 0.15 976.0 10.0 37
66.00 UA1428W66 0.13 0.08 0.05 722.0 0.20 769.0 10.0 28
66.50 UA1428W66.5 0.45 0.40 0.10 700.0 0.25 845.0 15.0 30
67.00 UA1428W67 0.20 0.10 0.15 802.0 0.30 867.0 15.0 253
67.50 UA1428W67.5 0.30 0.20 0.25 217.0 0.30 5.0 36.0 45
68.00 UA1428W68 0.60 0.34 0.35 411.0 0.50 691.0 1.0 62
68.50 UA1428W68.5 0.50 0.16 0.45 945.0 0.65 325.0 15.0 52
69.00 UA1428W69 0.80 0.30 0.60 1025.0 0.85 184.0 39.0 31
69.50 UA1428W69.5 0.94 0.39 0.90 510.0 1.10 172.0 30.0 76
70.00 UA1428W70 0.88 0.00 1.15 368.0 1.35 279.0 9.0 67
70.50 UA1428W70.5 0.95 -0.10 1.50 298.0 2.10 1131.0 12.0 16
71.00 UA1428W71 1.29 0.00 1.75 742.0 2.45 991.0 31.0 38
71.50 UA1428W71.5 2.35 0.75 1.80 657.0 3.00 793.0 8.0 0
72.00 UA1428W72 1.85 0.00 1.75 649.0 3.50 746.0 0.0 0
72.50 UA1428W72.5 1.95 0.00 1.70 441.0 3.90 425.0 0.0 0
73.00 UA1428W73 2.30 0.00 2.05 526.0 4.50 456.0 0.0 0
73.50 UA1428W73.5 10.40 7.70 2.45 330.0 5.00 213.0 10.0 10
74.00 UA1428W74 3.10 0.00 2.80 129.0 5.40 99.0 0.0 0
74.50 UA1428W74.5 3.80 0.00 3.30 124.0 5.90 90.0 0.0 0
75.00 UA1428W75 3.90 0.00 3.90 361.0 6.40 335.0 0.0 0
76.00 UA1428W76 5.20 0.00 4.80 216.0 7.50 173.0 0.0 0
77.00 UA1428W77 6.20 0.00 5.80 71.0 8.40 75.0 0.0 0
78.00 UA1428W78 7.20 0.00 6.80 142.0 9.50 140.0 0.0 0
79.00 UA1428W79 8.20 0.00 8.40 81.0 10.60 74.0 0.0 0
80.00 UA1428W80 7.60 0.00 8.80 33.0 11.60 27.0 0.0 0