UNDER ARMOUR Inc

(NYSE: UA)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
70.62Up+1.18+1.70%Today's Close  |  70.64 +0.01 +0.03% After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 22, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
50.000 126.2.UA4HMC050000 NA NA NA NA 18.800 21 NA NA
51.000 126.2.UA4HMC051000 NA NA NA NA 17.800 21.6 NA NA
52.000 126.2.UA4HMC052000 18.76 +0.79 +4.40% 0.38 16.800 19 8 8
52.500 126.2.UA4HMC052500 NA NA NA NA 16.000 20.4 NA NA
53.000 126.2.UA4HMC053000 NA NA NA NA 15.300 19.6 NA NA
53.500 126.2.UA4HMC053500 NA NA NA NA 15.000 18.9 NA NA
54.000 126.2.UA4HMC054000 14.52 -1.25 -7.93% 0.38 14.800 17 6 13
54.500 126.2.UA4HMC054500 NA NA NA NA 13.900 18.3 NA NA
55.000 126.2.UA4HMC055000 14.90 +0.50 +3.47% 0.38 13.800 16 1 2
55.500 126.2.UA4HMC055500 NA NA NA NA 12.900 17.4 NA NA
56.000 126.2.UA4HMC056000 NA NA NA NA 12.400 16.6 NA NA
56.500 126.2.UA4HMC056500 NA NA NA NA 11.800 16.3 NA NA
57.000 126.2.UA4HMC057000 NA NA NA NA 11.300 15.4 NA NA
57.500 126.2.UA4HMC057500 11.91 +8.90 +295.68% 0.38 11.300 13.5 5 17
58.000 126.2.UA4HMC058000 2.80 -0.50 -15.15% 0.38 10.800 13 10 11
58.500 126.2.UA4HMC058500 NA NA NA NA 9.900 14.2 NA NA
59.000 126.2.UA4HMC059000 9.85 +7.04 +250.53% 0.38 9.800 12 4 10
59.500 126.2.UA4HMC059500 3.50 +1.00 +40.00% 0.38 9.100 11.5 15 16
60.000 126.2.UA4HMC060000 9.30 +6.70 +257.69% 1.58 8.600 12.2 3 1
60.500 126.2.UA4HMC060500 10.10 +1.63 +19.24% 0.38 9.100 10.5 70 92
61.000 126.2.UA4HMC061000 6.10 +3.35 +121.82% 0.38 7.800 10 40 60
61.500 126.2.UA4HMC061500 NA NA NA NA 7.300 9.6 NA NA
62.000 126.2.UA4HMC062000 6.27 +4.02 +178.67% 0.38 6.800 9 1 7
62.500 126.2.UA4HMC062500 6.00 +3.88 +183.02% 0.38 6.300 8.5 4 10
63.000 126.2.UA4HMC063000 4.50 +2.70 +150.00% 0.38 5.700 8 3 5
63.500 126.2.UA4HMC063500 6.70 +1.50 +28.85% 0.38 5.300 7.5 1 10
64.000 126.2.UA4HMC064000 NA NA NA NA 4.800 7.1 NA NA
64.500 126.2.UA4HMC064500 1.35 +1.35 NA 0.28 4.200 6.4 1 1
65.000 126.2.UA4HMC065000 4.71 +0.14 +3.06% 0.38 4.900 6 10 99
65.500 126.2.UA4HMC065500 1.15 +1.15 NA 0.38 3.300 5.5 20 20
66.000 126.2.UA4HMC066000 3.20 -0.10 -3.03% 0.38 2.850 5 7 73
66.500 126.2.UA4HMC066500 2.35 +0.25 +11.90% 0.38 2.350 4.5 10 11
67.000 126.2.UA4HMC067000 3.65 +1.50 +69.77% 0.38 3.400 4 1 26
67.500 126.2.UA4HMC067500 NA NA NA NA 1.350 3.5 NA NA
68.000 126.2.UA4HMC068000 1.45 -1.35 -48.21% 0.23 2.300 2.85 59 202
68.500 126.2.UA4HMC068500 1.37 +0.47 +52.22% 0.18 1.150 2.3 28 75
69.000 126.2.UA4HMC069000 1.56 -0.79 -33.62% 0.18 1.450 1.8 27 137
69.500 126.2.UA4HMC069500 1.16 +0.81 +231.43% 0.18 1.000 1.3 42 98
70.000 126.2.UA4HMC070000 0.69 +0.44 +176.00% 0.18 0.500 0.8 283 520
70.500 126.2.UA4HMC070500 0.22 -0.13 -37.14% 0.13 0.050 0.25 93 299
71.000 126.2.UA4HMC071000 0.05 -0.01 -16.67% 0.1 NA 0.1 72 943
71.500 126.2.UA4HMC071500 0.05 unch unch 0.05 NA 0.05 15 406
72.000 126.2.UA4HMC072000 0.05 -0.13 -72.22% 0.05 NA 0.05 20 421
72.500 126.2.UA4HMC072500 0.11 -0.04 -26.67% 0.1 NA 0.1 242 430
73.000 126.2.UA4HMC073000 0.20 +0.05 +33.33% 0.1 NA 0.1 106 320
73.500 126.2.UA4HMC073500 NA NA NA NA NA 0.1 NA NA
74.000 126.2.UA4HMC074000 0.10 unch unch 0.05 NA 0.05 7 182
74.500 126.2.UA4HMC074500 0.10 +0.10 NA 0.1 NA 0.1 33 33
75.000 126.2.UA4HMC075000 0.05 unch unch 0.1 NA 0.1 9 1,011
76.000 126.2.UA4HMC076000 0.05 unch unch 0.1 NA 0.1 111 115
77.000 126.2.UA4HMC077000 0.05 +0.05 NA 0.1 NA 0.1 21 21
78.000 126.2.UA4HMC078000 NA NA NA NA NA 0.1 NA NA
79.000 126.2.UA4HMC079000 NA NA NA NA NA 0.1 NA NA
80.000 126.2.UA4HMC080000 0.03 +0.03 NA 0.1 NA 0.1 5 5
85.000 126.2.UA4HMC085000 NA NA NA NA NA 0.1 NA NA
AUGUST 22, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
50.000 126.2.UA4TMC050000 0.05 -0.30 -85.71% 0.1 NA 0.1 3 55
51.000 126.2.UA4TMC051000 0.05 -0.37 -88.10% 0.1 NA 0.1 10 9
52.000 126.2.UA4TMC052000 NA NA NA NA NA 0.1 14 4
52.500 126.2.UA4TMC052500 0.05 -0.39 -88.64% 0.1 NA 0.1 2 29
53.000 126.2.UA4TMC053000 1.15 +0.40 +53.33% 0.1 NA 0.1 8 13
53.500 126.2.UA4TMC053500 1.35 +0.40 +42.11% 0.1 NA 0.1 6 6
54.000 126.2.UA4TMC054000 NA NA NA NA NA 0.1 NA NA
54.500 126.2.UA4TMC054500 1.00 +1.00 NA 0.1 NA 0.1 3 3
55.000 126.2.UA4TMC055000 0.10 -1.09 -91.60% 0.1 NA 0.1 1 34
55.500 126.2.UA4TMC055500 1.75 +1.75 NA 0.1 NA 0.1 10 10
56.000 126.2.UA4TMC056000 1.30 +1.30 NA 0.1 NA 0.1 6 6
56.500 126.2.UA4TMC056500 1.45 +1.45 NA 0.25 NA 0.25 5 5
57.000 126.2.UA4TMC057000 NA NA NA NA NA 0.1 NA NA
57.500 126.2.UA4TMC057500 2.57 -0.67 -20.68% 0.1 NA 0.1 12 14
58.000 126.2.UA4TMC058000 NA NA NA NA NA 0.1 NA NA
58.500 126.2.UA4TMC058500 0.20 -2.95 -93.65% 0.1 NA 0.1 8 4
59.000 126.2.UA4TMC059000 3.40 +3.40 NA 0.1 NA 0.1 4 4
59.500 126.2.UA4TMC059500 NA NA NA NA NA 0.1 NA NA
60.000 126.2.UA4TMC060000 0.13 -0.02 -13.33% 0.1 NA 0.1 5 11
60.500 126.2.UA4TMC060500 0.20 -0.10 -33.33% 0.1 NA 0.1 16 29
61.000 126.2.UA4TMC061000 0.03 -0.32 -91.43% 0.1 NA 0.1 2 8
61.500 126.2.UA4TMC061500 0.35 -0.05 -12.50% 0.1 NA 0.1 2 17
62.000 126.2.UA4TMC062000 0.25 unch unch 0.1 NA 0.1 6 7
62.500 126.2.UA4TMC062500 0.06 -0.29 -82.86% 0.1 NA 0.1 4 11
63.000 126.2.UA4TMC063000 0.06 -0.01 -14.29% 0.1 NA 0.1 33 106
63.500 126.2.UA4TMC063500 0.40 -0.06 -13.04% 0.1 NA 0.1 2 26
64.000 126.2.UA4TMC064000 0.80 +0.36 +81.82% 0.1 NA 0.1 3 8
64.500 126.2.UA4TMC064500 0.46 -0.08 -14.81% 0.1 NA 0.1 3 10
65.000 126.2.UA4TMC065000 0.09 -0.07 -43.75% 0.1 NA 0.1 11 111
65.500 126.2.UA4TMC065500 0.16 -0.09 -36.00% 0.1 NA 0.1 1 56
66.000 126.2.UA4TMC066000 0.18 -0.03 -14.29% 0.1 NA 0.1 4 35
66.500 126.2.UA4TMC066500 0.11 -0.30 -73.17% 0.1 NA 0.1 5 53
67.000 126.2.UA4TMC067000 0.06 -0.34 -85.00% 0.1 NA 0.1 4 88
67.500 126.2.UA4TMC067500 0.06 -0.39 -86.67% 0.1 NA 0.1 7 49
68.000 126.2.UA4TMC068000 0.05 -0.05 -50.00% 0.1 NA 0.1 13 264
68.500 126.2.UA4TMC068500 0.08 -0.07 -46.67% 0.15 NA 0.15 39 398
69.000 126.2.UA4TMC069000 0.05 -0.25 -83.33% 0.05 NA 0.05 42 354
69.500 126.2.UA4TMC069500 0.53 +0.31 +140.91% 0.25 NA 0.25 2 21
70.000 126.2.UA4TMC070000 0.07 -0.73 -91.25% 0.15 NA 0.15 62 128
70.500 126.2.UA4TMC070500 0.15 -0.44 -74.58% 0.05 NA 0.05 8 73
71.000 126.2.UA4TMC071000 1.50 +0.50 +50.00% 0.22 0.150 0.6 1 3
71.500 126.2.UA4TMC071500 0.95 -0.60 -38.71% 0.92 0.550 1.8 1 22
72.000 126.2.UA4TMC072000 NA NA NA NA 1.050 2.3 NA 4
72.500 126.2.UA4TMC072500 3.00 +3.00 NA 0.82 1.550 2.7 16 16
73.000 126.2.UA4TMC073000 NA NA NA NA 1.950 3.2 NA NA
73.500 126.2.UA4TMC073500 NA NA NA NA 2.550 3.7 NA NA
74.000 126.2.UA4TMC074000 NA NA NA NA 3.000 4.3 NA NA
74.500 126.2.UA4TMC074500 NA NA NA NA 3.500 4.8 NA NA
75.000 126.2.UA4TMC075000 NA NA NA NA 3.300 5.3 NA NA
76.000 126.2.UA4TMC076000 NA NA NA NA 5.000 6 NA NA
77.000 126.2.UA4TMC077000 NA NA NA NA 6.000 7 NA NA
78.000 126.2.UA4TMC078000 NA NA NA NA 6.900 8.1 NA NA
79.000 126.2.UA4TMC079000 NA NA NA NA 7.900 9.3 NA NA
80.000 126.2.UA4TMC080000 NA NA NA NA 8.100 9.8 NA NA
85.000 126.2.UA4TMC085000 NA NA NA NA 14.000 16.2 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 5:41 PM ET