UNDER ARMOUR Inc

(NYSE: UA)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
68.85 Down -0.78 -1.12%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
45.000 126.2.UA4H1C045000 NA NA NA NA 23.500 25.8 NA NA
47.000 126.2.UA4H1C047000 NA NA NA NA 20.300 24.2 NA NA
48.000 126.2.UA4H1C048000 NA NA NA NA 19.300 23.2 NA NA
48.500 126.2.UA4H1C048500 19.10 +9.20 +92.93% 1.95 20.000 22.3 1 11
49.000 126.2.UA4H1C049000 9.50 +9.50 NA 1.05 19.500 20.9 20 10
49.500 126.2.UA4H1C049500 9.10 +9.10 NA 1.75 19.000 21.1 20 10
50.000 126.2.UA4H1C050000 9.00 -0.34 -3.64% 1.75 18.500 20.6 16 26
50.500 126.2.UA4H1C050500 NA NA NA NA 16.700 20.6 NA NA
51.000 126.2.UA4H1C051000 8.10 +8.10 NA 1.85 17.500 19.7 20 20
51.500 126.2.UA4H1C051500 NA NA NA NA 15.700 19.6 NA NA
52.000 126.2.UA4H1C052000 8.40 +1.40 +20.00% 2.25 15.000 19.1 10 10
52.500 126.2.UA4H1C052500 NA NA NA NA 14.900 18.6 NA NA
53.000 126.2.UA4H1C053000 NA NA NA NA 14.500 18.2 NA NA
53.500 126.2.UA4H1C053500 5.50 -0.66 -10.71% 1.45 15.000 16.8 20 14
54.000 126.2.UA4H1C054000 NA NA NA NA 13.500 17.2 NA NA
54.500 126.2.UA4H1C054500 15.10 +10.05 +199.01% 0.55 13.900 14.9 2 2
55.000 126.2.UA4H1C055000 11.66 +5.76 +97.63% 1.45 13.500 15.3 31 30
55.500 126.2.UA4H1C055500 4.90 +4.90 NA 1.85 13.000 15.2 2 2
56.000 126.2.UA4H1C056000 5.08 +0.96 +23.30% 1.05 12.600 13.9 163 174
56.500 126.2.UA4H1C056500 4.06 -0.44 -9.78% 1.45 11.900 13.8 10 60
57.000 126.2.UA4H1C057000 4.48 +0.71 +18.83% 1.45 11.400 13.3 40 91
57.500 126.2.UA4H1C057500 11.74 +7.66 +187.75% 1.05 11.100 12.4 11 299
58.000 126.2.UA4H1C058000 10.60 -1.00 -8.62% 0.95 10.600 11.8 4 258
58.500 126.2.UA4H1C058500 11.68 +8.28 +243.53% 1.45 10.000 11.8 5 36
59.000 126.2.UA4H1C059000 8.80 -1.70 -16.19% 1.25 9.600 11.1 30 1,247
59.500 126.2.UA4H1C059500 11.66 +2.60 +28.70% 1.25 9.100 10.6 1 160
60.000 126.2.UA4H1C060000 9.50 -0.10 -1.04% 0.45 8.600 9.3 2 493
60.500 126.2.UA4H1C060500 9.20 +0.30 +3.37% 0.65 8.100 9 6 527
61.000 126.2.UA4H1C061000 8.35 +0.30 +3.73% 1.35 7.600 9.2 5 169
61.500 126.2.UA4H1C061500 7.30 -0.67 -8.41% 0.45 7.100 7.8 1 22
62.000 126.2.UA4H1C062000 6.87 -0.43 -5.89% 0.35 6.600 7.2 4 128
62.500 126.2.UA4H1C062500 7.10 +0.41 +6.13% 0.35 6.100 6.7 2 426
63.000 126.2.UA4H1C063000 1.30 -0.18 -12.16% 1.35 5.600 7.2 7 58
63.500 126.2.UA4H1C063500 6.40 +6.40 NA 0.55 5.100 5.9 25 14
64.000 126.2.UA4H1C064000 6.50 +5.45 +519.05% 1.25 4.600 6.1 25 47
64.500 126.2.UA4H1C064500 4.45 +4.45 NA 0.55 4.100 4.9 4 3
65.000 126.2.UA4H1C065000 4.20 +0.02 +0.48% 0.65 3.600 4.5 5 131
65.500 126.2.UA4H1C065500 1.35 +1.35 NA 0.45 3.200 3.8 2 51
66.000 126.2.UA4H1C066000 2.60 +2.60 NA 0.45 2.750 3.3 14 20
66.500 126.2.UA4H1C066500 2.20 +2.20 NA 0.45 2.300 2.8 54 32
67.000 126.2.UA4H1C067000 2.50 -0.15 -5.66% 0.45 1.900 2.3 10 51
67.500 126.2.UA4H1C067500 2.02 -0.58 -22.31% 0.55 1.600 1.9 13 250
68.000 126.2.UA4H1C068000 1.50 -0.25 -14.29% 0.55 1.300 1.4 42 36
70.000 126.2.UA4H1C070000 0.45 -0.30 -40.00% 0.5 0.400 0.5 2,762 1,153
72.500 126.2.UA4H1C072500 0.07 -0.13 -65.00% 0.15 0.050 0.15 33 178
75.000 126.2.UA4H1C075000 0.06 +0.01 +20.00% 0.1 NA 0.1 1 1,034
77.500 126.2.UA4H1C077500 NA NA NA NA NA 0.1 NA NA
80.000 126.2.UA4H1C080000 0.03 +0.03 NA 0.1 NA 0.1 3 3
AUGUST 1, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
45.000 126.2.UA4T1C045000 NA NA NA NA NA 0.1 NA NA
47.000 126.2.UA4T1C047000 0.30 +0.30 NA 0.1 NA 0.1 5 5
48.000 126.2.UA4T1C048000 0.25 unch unch 0.15 NA 0.15 6 8
48.500 126.2.UA4T1C048500 0.40 +0.40 NA 0.15 NA 0.15 1 1
49.000 126.2.UA4T1C049000 0.40 -0.10 -20.00% 0.1 NA 0.1 5 5
49.500 126.2.UA4T1C049500 0.42 +0.42 NA 0.15 NA 0.15 20 20
50.000 126.2.UA4T1C050000 0.02 -0.15 -88.24% 0.05 NA 0.05 4 119
50.500 126.2.UA4T1C050500 0.18 -0.38 -67.86% 0.1 NA 0.1 2 4
51.000 126.2.UA4T1C051000 0.25 unch unch 0.1 NA 0.1 6 67
51.500 126.2.UA4T1C051500 0.30 +0.30 NA 0.1 NA 0.1 5 5
52.000 126.2.UA4T1C052000 0.03 -0.37 -92.50% 0.1 NA 0.1 2 99
52.500 126.2.UA4T1C052500 0.04 -0.34 -89.47% 0.1 NA 0.1 1 19
53.000 126.2.UA4T1C053000 0.40 -0.35 -46.67% 0.05 NA 0.05 35 354
53.500 126.2.UA4T1C053500 0.05 -0.48 -90.57% 0.05 NA 0.05 17 199
54.000 126.2.UA4T1C054000 0.85 +0.85 NA 0.05 NA 0.05 11 11
54.500 126.2.UA4T1C054500 1.05 -0.25 -19.23% 0.1 NA 0.1 10 108
55.000 126.2.UA4T1C055000 0.03 +0.02 +200.00% 0.05 NA 0.05 1 835
55.500 126.2.UA4T1C055500 0.70 -0.81 -53.64% 0.1 NA 0.1 3 107
56.000 126.2.UA4T1C056000 0.82 -0.29 -26.13% 0.1 NA 0.1 21 321
56.500 126.2.UA4T1C056500 0.05 -0.89 -94.68% 0.1 NA 0.1 6 114
57.000 126.2.UA4T1C057000 0.05 -1.05 -95.45% 0.1 NA 0.1 17 101
57.500 126.2.UA4T1C057500 0.05 -0.08 -61.54% 0.1 NA 0.1 4 65
58.000 126.2.UA4T1C058000 1.37 -0.23 -14.38% 0.1 NA 0.1 54 79
58.500 126.2.UA4T1C058500 1.55 -1.00 -39.22% 0.1 NA 0.1 3 5
59.000 126.2.UA4T1C059000 1.70 -0.25 -12.82% 0.1 NA 0.1 298 293
59.500 126.2.UA4T1C059500 1.95 -0.25 -11.36% 0.1 NA 0.1 17 774
60.000 126.2.UA4T1C060000 0.10 -1.93 -95.07% 0.1 NA 0.1 6 296
60.500 126.2.UA4T1C060500 0.05 -2.20 -97.78% 0.1 NA 0.1 1 225
61.000 126.2.UA4T1C061000 0.15 -2.49 -94.32% 0.1 NA 0.1 2 564
61.500 126.2.UA4T1C061500 3.00 -1.30 -30.23% 0.1 NA 0.1 10 13
62.000 126.2.UA4T1C062000 0.18 -3.12 -94.55% 0.1 NA 0.1 18 29
62.500 126.2.UA4T1C062500 3.60 +3.60 NA 0.1 NA 0.1 9 9
63.000 126.2.UA4T1C063000 0.12 -3.88 -97.00% 0.1 NA 0.1 1,148 1,127
63.500 126.2.UA4T1C063500 0.20 +0.20 NA 0.1 NA 0.1 13 13
64.000 126.2.UA4T1C064000 0.47 -4.83 -91.13% 0.1 NA 0.1 20 21
64.500 126.2.UA4T1C064500 0.20 +0.20 NA 0.1 NA 0.1 482 241
65.000 126.2.UA4T1C065000 0.06 +0.01 +20.00% 0.1 NA 0.1 3 77
65.500 126.2.UA4T1C065500 0.05 -0.15 -75.00% 0.1 NA 0.1 2 29
66.000 126.2.UA4T1C066000 0.16 -0.12 -42.86% 0.15 NA 0.15 61 85
66.500 126.2.UA4T1C066500 0.80 +0.80 NA 0.2 0.050 0.2 8 NA
67.000 126.2.UA4T1C067000 0.25 -0.10 -28.57% 0.25 0.200 0.25 52 146
67.500 126.2.UA4T1C067500 0.30 -0.15 -33.33% 0.4 0.300 0.4 72 707
68.000 126.2.UA4T1C068000 0.53 +0.18 +51.43% 0.55 0.400 0.55 94 142
70.000 126.2.UA4T1C070000 1.39 +0.39 +39.00% 0.50 1.400 1.65 83 438
72.500 126.2.UA4T1C072500 3.80 +3.80 NA 0.35 2.600 4 42 38
75.000 126.2.UA4T1C075000 5.80 +5.80 NA 0.35 4.900 6.5 91 43
77.500 126.2.UA4T1C077500 NA NA NA NA 6.300 9.9 NA NA
80.000 126.2.UA4T1C080000 NA NA NA NA 9.200 11.5 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 11:07 PM ET