UNDER ARMOUR Inc

(NYSE: UA)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
60.63 Up +0.37 +0.61%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
42.500 126.2.UA4GPC042500 NA NA NA NA 16.300 18.9 NA NA
44.000 126.2.UA4GPC044000 NA NA NA NA 14.900 17.3 NA NA
45.000 126.2.UA4GPC045000 15.60 +15.60 NA 1.17 13.600 16.8 8 8
45.500 126.2.UA4GPC045500 NA NA NA NA 13.900 15.5 NA NA
46.000 126.2.UA4GPC046000 14.30 -0.10 -0.69% 0.57 13.400 15.2 5 10
46.500 126.2.UA4GPC046500 11.97 +11.97 NA 0.47 12.900 14.6 2 2
47.000 126.2.UA4GPC047000 NA NA NA NA 12.100 14.2 NA NA
47.500 126.2.UA4GPC047500 NA NA NA NA 11.700 13.6 NA NA
48.000 126.2.UA4GPC048000 10.00 +10.00 NA 0.57 11.200 13.2 11 11
48.500 126.2.UA4GPC048500 NA NA NA NA 10.600 12.7 NA NA
49.000 126.2.UA4GPC049000 NA NA NA NA 10.200 12.4 NA NA
49.500 126.2.UA4GPC049500 10.35 +10.35 NA 1.07 9.700 12.2 4 2
50.000 126.2.UA4GPC050000 10.00 +1.50 +17.65% 0.37 9.600 11 5 6
50.500 126.2.UA4GPC050500 8.00 -0.77 -8.78% 0.57 8.900 10.7 11 3
51.000 126.2.UA4GPC051000 7.60 +7.60 NA 0.37 8.500 10 10 10
51.500 126.2.UA4GPC051500 3.90 +3.90 NA 0.47 8.100 9.6 10 10
52.000 126.2.UA4GPC052000 6.24 +2.24 +56.00% 0.47 7.500 9.1 8 37
52.500 126.2.UA4GPC052500 7.50 +0.70 +10.29% 0.47 7.200 8.6 3 73
53.000 126.2.UA4GPC053000 5.60 +2.20 +64.71% 0.57 6.800 8.2 3 53
53.500 126.2.UA4GPC053500 4.70 +1.60 +51.61% 0.47 6.400 7.6 22 159
54.000 126.2.UA4GPC054000 6.33 +2.53 +66.58% 0.47 5.900 7.1 30 140
54.500 126.2.UA4GPC054500 5.85 +0.85 +17.00% 0.57 5.500 6.7 4 292
55.000 126.2.UA4GPC055000 5.75 -0.10 -1.71% 0.77 5.200 6.4 2 234
55.500 126.2.UA4GPC055500 4.80 +1.30 +37.14% 0.67 5.200 5.8 1 610
56.000 126.2.UA4GPC056000 4.86 +0.19 +4.07% 0.77 4.600 5.4 43 279
56.500 126.2.UA4GPC056500 4.67 +0.67 +16.75% 0.97 4.300 5.1 3 132
57.000 126.2.UA4GPC057000 4.40 +0.17 +4.02% 0.97 4.100 4.6 82 187
57.500 126.2.UA4GPC057500 3.88 -0.11 -2.76% 1.27 3.900 4.4 69 335
58.000 126.2.UA4GPC058000 3.52 -0.28 -7.37% 1.27 3.500 3.9 185 3,519
58.500 126.2.UA4GPC058500 3.38 +0.11 +3.36% 1.47 3.300 3.6 37 89
59.000 126.2.UA4GPC059000 3.00 +0.18 +6.38% 1.57 2.950 3.2 22 545
59.500 126.2.UA4GPC059500 2.70 +0.05 +1.89% 1.82 2.650 2.95 83 206
60.000 126.2.UA4GPC060000 2.46 +0.16 +6.96% 1.92 2.350 2.55 2,417 521
60.500 126.2.UA4GPC060500 2.16 +0.16 +8.00% 2.17 2.100 2.3 169 276
61.000 126.2.UA4GPC061000 1.98 +0.08 +4.21% 2 1.900 2 138 683
61.500 126.2.UA4GPC061500 1.75 +0.06 +3.55% 1.85 1.650 1.85 349 115
62.000 126.2.UA4GPC062000 1.54 +0.12 +8.45% 1.6 1.400 1.6 2,303 546
62.500 126.2.UA4GPC062500 1.34 +0.14 +11.67% 1.4 1.250 1.4 384 58
63.000 126.2.UA4GPC063000 1.12 +0.12 +12.00% 1.25 1.000 1.25 149 3,185
63.500 126.2.UA4GPC063500 0.93 -0.02 -2.11% 1.05 0.850 1.05 97 35
64.000 126.2.UA4GPC064000 0.77 -0.13 -14.44% 0.85 0.700 0.85 76 81
64.500 126.2.UA4GPC064500 0.67 +0.02 +3.08% 0.7 0.650 0.7 366 40
65.000 126.2.UA4GPC065000 0.50 -0.04 -7.41% 0.55 0.500 0.55 1,819 603
65.500 126.2.UA4GPC065500 0.40 +0.40 NA 0.55 0.400 0.55 110 59
66.000 126.2.UA4GPC066000 0.42 -0.01 -2.33% 0.5 0.300 0.5 82 56
66.500 126.2.UA4GPC066500 0.27 -0.08 -22.86% 0.45 0.200 0.45 99 20
67.500 126.2.UA4GPC067500 0.24 +0.04 +20.00% 0.3 0.150 0.3 579 23
70.000 126.2.UA4GPC070000 0.11 +0.11 NA 0.2 NA 0.2 51 50
72.500 126.2.UA4GPC072500 0.09 +0.09 NA 0.15 NA 0.15 3 3
75.000 126.2.UA4GPC075000 NA NA NA NA NA 0.25 NA NA
JULY 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
42.500 126.2.UA4SPC042500 NA NA NA NA NA 0.3 NA NA
44.000 126.2.UA4SPC044000 0.08 -0.09 -52.94% 0.25 NA 0.25 2 2
45.000 126.2.UA4SPC045000 0.11 +0.06 +120.00% 0.15 NA 0.15 25 36
45.500 126.2.UA4SPC045500 NA NA NA NA NA 0.25 NA NA
46.000 126.2.UA4SPC046000 NA NA NA NA NA 0.25 NA NA
46.500 126.2.UA4SPC046500 NA NA NA NA NA 0.3 NA NA
47.000 126.2.UA4SPC047000 NA NA NA NA NA 0.25 NA NA
47.500 126.2.UA4SPC047500 0.05 -0.10 -66.67% 0.05 NA 0.05 3 33
48.000 126.2.UA4SPC048000 0.30 unch unch 0.2 NA 0.2 7 2
48.500 126.2.UA4SPC048500 NA NA NA NA NA 0.25 NA NA
49.000 126.2.UA4SPC049000 0.14 +0.14 NA 0.15 NA 0.15 1 1
49.500 126.2.UA4SPC049500 0.10 -0.10 -50.00% 0.15 NA 0.15 9 27
50.000 126.2.UA4SPC050000 0.11 +0.01 +10.00% 0.2 NA 0.2 123 116
50.500 126.2.UA4SPC050500 0.27 -0.23 -46.00% 0.25 NA 0.25 2 13
51.000 126.2.UA4SPC051000 0.13 -0.06 -31.58% 0.2 NA 0.2 5 134
51.500 126.2.UA4SPC051500 0.09 -0.06 -40.00% 0.25 0.100 0.25 26 69
52.000 126.2.UA4SPC052000 0.23 +0.03 +15.00% 0.3 0.050 0.3 8 4,123
52.500 126.2.UA4SPC052500 0.25 -0.05 -16.67% 0.3 0.250 0.3 1,521 818
53.000 126.2.UA4SPC053000 0.23 -0.11 -32.35% 0.35 0.200 0.35 98 177
53.500 126.2.UA4SPC053500 0.30 -0.10 -25.00% 0.35 0.200 0.35 23 343
54.000 126.2.UA4SPC054000 0.36 -0.04 -10.00% 0.4 0.250 0.4 124 814
54.500 126.2.UA4SPC054500 0.36 -0.44 -55.00% 0.45 0.250 0.45 93 323
55.000 126.2.UA4SPC055000 0.46 -0.09 -16.36% 0.5 0.350 0.5 410 1,747
55.500 126.2.UA4SPC055500 0.47 -0.33 -41.25% 0.65 0.400 0.65 241 140
56.000 126.2.UA4SPC056000 0.45 -0.40 -47.06% 0.75 0.500 0.75 695 6,280
56.500 126.2.UA4SPC056500 0.80 -0.27 -25.23% 0.9 0.650 0.9 66 307
57.000 126.2.UA4SPC057000 0.86 -0.14 -14.00% 1 0.800 1 80 126
57.500 126.2.UA4SPC057500 1.02 -0.25 -19.69% 1.05 0.800 1.05 73 606
58.000 126.2.UA4SPC058000 1.15 -0.21 -15.44% 1.25 1.050 1.25 2,075 94
58.500 126.2.UA4SPC058500 1.33 -0.26 -16.35% 1.35 1.150 1.35 43 41
59.000 126.2.UA4SPC059000 1.42 -0.38 -21.11% 1.55 1.400 1.55 178 560
59.500 126.2.UA4SPC059500 1.60 -0.29 -15.34% 1.8 1.550 1.8 6 23
60.000 126.2.UA4SPC060000 1.79 -0.31 -14.76% 1.95 1.750 1.95 2,219 163
60.500 126.2.UA4SPC060500 2.04 -0.31 -13.19% 2.15 2.000 2.15 37 73
61.000 126.2.UA4SPC061000 2.29 -1.31 -36.39% 2.08 2.200 2.45 1 26
61.500 126.2.UA4SPC061500 2.65 -1.25 -32.05% 1.88 2.500 2.75 11 1
62.000 126.2.UA4SPC062000 2.90 +2.90 NA 1.63 2.750 3 4 2
62.500 126.2.UA4SPC062500 3.28 +3.28 NA 1.63 3.100 3.5 3 3
63.000 126.2.UA4SPC063000 4.20 -0.80 -16.00% 1.53 3.300 3.9 5 38
63.500 126.2.UA4SPC063500 NA NA NA NA 3.700 4.2 NA NA
64.000 126.2.UA4SPC064000 5.80 +5.80 NA 1.33 4.000 4.7 3 3
64.500 126.2.UA4SPC064500 NA NA NA NA 4.300 5.7 NA NA
65.000 126.2.UA4SPC065000 NA NA NA NA 4.600 6.1 NA NA
65.500 126.2.UA4SPC065500 NA NA NA NA 5.100 6.5 NA NA
66.000 126.2.UA4SPC066000 NA NA NA NA 5.600 6.9 NA NA
66.500 126.2.UA4SPC066500 NA NA NA NA 6.000 7.5 NA NA
67.500 126.2.UA4SPC067500 8.30 +8.30 NA 1.43 6.900 8.3 20 10
70.000 126.2.UA4SPC070000 NA NA NA NA 8.900 11 NA NA
72.500 126.2.UA4SPC072500 NA NA NA NA 11.500 13.1 NA NA
75.000 126.2.UA4SPC075000 NA NA NA NA 13.800 16.1 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 6:39 AM ET