Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-04-29)Premium Content

Under Armour Inc (UA)
As of May 6 2016 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
UA 160513C00025000 C 05/13/16 25.0 13.20 14.50
UA 160513C00027500 C 05/13/16 27.5 9.70 13.10
UA 160513C00030000 C 05/13/16 30.0 7.70 10.10
UA 160513C00032500 C 05/13/16 32.5 5.90 6.90
UA 160513C00034000 C 05/13/16 34.0 4.40 5.40
UA 160513C00035000 C 05/13/16 35.0 3.60 4.10
UA 160513C00035500 C 05/13/16 35.5 2.85 3.90
UA 160513C00036000 C 05/13/16 36.0 2.35 3.30
UA 160513C00036500 C 05/13/16 36.5 2.15 2.80
UA 160513C00037000 C 05/13/16 37.0 1.80 2.30
UA 160513C00037500 C 05/13/16 37.5 1.40 1.80
UA 160513C00038000 C 05/13/16 38.0 1.15 1.25
UA 160513C00038500 C 05/13/16 38.5 0.85 0.95
UA 160513C00039000 C 05/13/16 39.0 0.60 0.70
UA 160513C00039500 C 05/13/16 39.5 0.40 0.50
UA 160513C00040000 C 05/13/16 40.0 0.25 0.35
UA 160513C00040500 C 05/13/16 40.5 0.15 0.25
UA 160513C00041000 C 05/13/16 41.0 0.10 0.15
UA 160513C00041500 C 05/13/16 41.5 0.05 0.15
UA 160513C00042000 C 05/13/16 42.0 0.05 0.10
UA 160513C00042500 C 05/13/16 42.5 0.00 0.20
UA 160513C00043000 C 05/13/16 43.0 0.00 0.15
UA 160513C00043500 C 05/13/16 43.5 0.00 0.20
UA 160513C00044000 C 05/13/16 44.0 0.00 0.10
UA 160513C00044500 C 05/13/16 44.5 0.00 0.20
UA 160513C00045000 C 05/13/16 45.0 0.00 0.10
UA 160513C00045500 C 05/13/16 45.5 0.00 0.20
UA 160513C00046000 C 05/13/16 46.0 0.00 0.10
UA 160513C00046500 C 05/13/16 46.5 0.00 0.15
UA 160513C00047000 C 05/13/16 47.0 0.00 0.10
UA 160513C00047500 C 05/13/16 47.5 0.00 0.25
UA 160513C00048000 C 05/13/16 48.0 0.00 0.15
UA 160513C00048500 C 05/13/16 48.5 0.00 0.25
UA 160513C00049000 C 05/13/16 49.0 0.00 0.10
UA 160513C00049500 C 05/13/16 49.5 0.00 0.25
UA 160513C00050000 C 05/13/16 50.0 0.00 0.10
UA 160513C00050500 C 05/13/16 50.5 0.00 0.25
UA 160513C00051000 C 05/13/16 51.0 0.00 0.25
UA 160513C00051500 C 05/13/16 51.5 0.00 0.25
UA 160513C00052000 C 05/13/16 52.0 0.00 0.25
UA 160513C00052500 C 05/13/16 52.5 0.00 0.10
UA 160513C00053000 C 05/13/16 53.0 0.00 0.25
UA 160513C00055000 C 05/13/16 55.0 0.00 0.25
UA 160513P00025000 P 05/13/16 25.0 0.00 0.25
UA 160513P00027500 P 05/13/16 27.5 0.00 0.25
UA 160513P00030000 P 05/13/16 30.0 0.00 0.25
UA 160513P00032500 P 05/13/16 32.5 0.00 0.25
UA 160513P00034000 P 05/13/16 34.0 0.00 0.25
UA 160513P00035000 P 05/13/16 35.0 0.00 0.15
UA 160513P00035500 P 05/13/16 35.5 0.00 0.25
UA 160513P00036000 P 05/13/16 36.0 0.00 0.25
UA 160513P00036500 P 05/13/16 36.5 0.05 0.20
UA 160513P00037000 P 05/13/16 37.0 0.15 0.25
UA 160513P00037500 P 05/13/16 37.5 0.30 0.40
UA 160513P00038000 P 05/13/16 38.0 0.45 0.55
UA 160513P00038500 P 05/13/16 38.5 0.65 0.75
UA 160513P00039000 P 05/13/16 39.0 0.85 1.05
UA 160513P00039500 P 05/13/16 39.5 1.10 1.35
UA 160513P00040000 P 05/13/16 40.0 1.45 1.70
UA 160513P00040500 P 05/13/16 40.5 1.60 2.15
UA 160513P00041000 P 05/13/16 41.0 1.80 2.70
UA 160513P00041500 P 05/13/16 41.5 2.35 3.20
UA 160513P00042000 P 05/13/16 42.0 3.00 3.70
UA 160513P00042500 P 05/13/16 42.5 3.30 4.10
UA 160513P00043000 P 05/13/16 43.0 4.00 4.70
UA 160513P00043500 P 05/13/16 43.5 4.60 4.90
UA 160513P00044000 P 05/13/16 44.0 4.60 5.60
UA 160513P00044500 P 05/13/16 44.5 5.20 6.20
UA 160513P00045000 P 05/13/16 45.0 5.80 6.50
UA 160513P00045500 P 05/13/16 45.5 6.20 7.10
UA 160513P00046000 P 05/13/16 46.0 5.80 7.60
UA 160513P00046500 P 05/13/16 46.5 5.50 9.00
UA 160513P00047000 P 05/13/16 47.0 6.80 8.60
UA 160513P00047500 P 05/13/16 47.5 6.50 9.20
UA 160513P00048000 P 05/13/16 48.0 8.00 10.70
UA 160513P00048500 P 05/13/16 48.5 7.70 10.80
UA 160513P00049000 P 05/13/16 49.0 8.90 10.60
UA 160513P00049500 P 05/13/16 49.5 8.60 12.20
UA 160513P00050000 P 05/13/16 50.0 9.20 12.70
UA 160513P00050500 P 05/13/16 50.5 9.50 12.30
UA 160513P00051000 P 05/13/16 51.0 10.70 13.70
UA 160513P00051500 P 05/13/16 51.5 10.50 14.20
UA 160513P00052000 P 05/13/16 52.0 11.10 14.70
UA 160513P00052500 P 05/13/16 52.5 11.40 15.40
UA 160513P00053000 P 05/13/16 53.0 12.40 15.10
UA 160513P00055000 P 05/13/16 55.0 14.50 16.80
UA 160520C00027500 C 05/20/16 27.5 11.00 11.90
UA 160520C00030000 C 05/20/16 30.0 8.40 9.40
UA 160520C00032500 C 05/20/16 32.5 5.90 7.10
UA 160520C00035000 C 05/20/16 35.0 3.70 4.40
UA 160520C00035500 C 05/20/16 35.5 3.20 4.00
UA 160520C00036000 C 05/20/16 36.0 2.85 3.50
UA 160520C00036500 C 05/20/16 36.5 2.45 3.00
UA 160520C00037000 C 05/20/16 37.0 2.10 2.30
UA 160520C00037500 C 05/20/16 37.5 1.80 1.95
UA 160520C00038000 C 05/20/16 38.0 1.50 1.60
UA 160520C00038500 C 05/20/16 38.5 1.20 1.35
UA 160520C00039000 C 05/20/16 39.0 0.95 1.05
UA 160520C00039500 C 05/20/16 39.5 0.70 0.85
UA 160520C00040000 C 05/20/16 40.0 0.55 0.65
UA 160520C00040500 C 05/20/16 40.5 0.40 0.50
UA 160520C00041000 C 05/20/16 41.0 0.30 0.40
UA 160520C00041500 C 05/20/16 41.5 0.20 0.30
UA 160520C00042000 C 05/20/16 42.0 0.15 0.25
UA 160520C00042500 C 05/20/16 42.5 0.10 0.20
UA 160520C00043000 C 05/20/16 43.0 0.05 0.15
UA 160520C00043500 C 05/20/16 43.5 0.05 0.15
UA 160520C00044000 C 05/20/16 44.0 0.00 0.15
UA 160520C00044500 C 05/20/16 44.5 0.00 0.10
UA 160520C00045000 C 05/20/16 45.0 0.00 0.05
UA 160520C00045500 C 05/20/16 45.5 0.00 0.10
UA 160520C00046000 C 05/20/16 46.0 0.00 0.05
UA 160520C00046500 C 05/20/16 46.5 0.00 0.10
UA 160520C00047000 C 05/20/16 47.0 0.00 0.05
UA 160520C00047500 C 05/20/16 47.5 0.00 0.15
UA 160520C00048000 C 05/20/16 48.0 0.00 0.05
UA 160520C00048500 C 05/20/16 48.5 0.00 0.15
UA 160520C00049000 C 05/20/16 49.0 0.00 0.15
UA 160520C00049500 C 05/20/16 49.5 0.00 0.15
UA 160520C00050000 C 05/20/16 50.0 0.00 0.05
UA 160520C00051000 C 05/20/16 51.0 0.00 0.15
UA 160520C00052500 C 05/20/16 52.5 0.00 0.10
UA 160520C00055000 C 05/20/16 55.0 0.00 0.05
UA 160520C00057500 C 05/20/16 57.5 0.00 0.15
UA 160520C00060000 C 05/20/16 60.0 0.00 0.15
UA 160520P00027500 P 05/20/16 27.5 0.00 0.15
UA 160520P00030000 P 05/20/16 30.0 0.00 0.10
UA 160520P00032500 P 05/20/16 32.5 0.00 0.15
UA 160520P00035000 P 05/20/16 35.0 0.10 0.20
UA 160520P00035500 P 05/20/16 35.5 0.05 0.35
UA 160520P00036000 P 05/20/16 36.0 0.25 0.35
UA 160520P00036500 P 05/20/16 36.5 0.30 0.45
UA 160520P00037000 P 05/20/16 37.0 0.45 0.60
UA 160520P00037500 P 05/20/16 37.5 0.60 0.75
UA 160520P00038000 P 05/20/16 38.0 0.80 0.90
UA 160520P00038500 P 05/20/16 38.5 1.00 1.10
UA 160520P00039000 P 05/20/16 39.0 1.20 1.35
UA 160520P00039500 P 05/20/16 39.5 1.30 1.65
UA 160520P00040000 P 05/20/16 40.0 1.70 1.90
UA 160520P00040500 P 05/20/16 40.5 1.90 2.30
UA 160520P00041000 P 05/20/16 41.0 2.45 2.70
UA 160520P00041500 P 05/20/16 41.5 2.65 3.20
UA 160520P00042000 P 05/20/16 42.0 3.00 3.70
UA 160520P00042500 P 05/20/16 42.5 3.50 4.10
UA 160520P00043000 P 05/20/16 43.0 4.00 4.60
UA 160520P00043500 P 05/20/16 43.5 4.40 5.10
UA 160520P00044000 P 05/20/16 44.0 4.70 5.60
UA 160520P00044500 P 05/20/16 44.5 5.30 6.10
UA 160520P00045000 P 05/20/16 45.0 6.10 6.50
UA 160520P00045500 P 05/20/16 45.5 6.30 7.10
UA 160520P00046000 P 05/20/16 46.0 6.60 7.50
UA 160520P00046500 P 05/20/16 46.5 7.00 8.00
UA 160520P00047000 P 05/20/16 47.0 7.30 8.50
UA 160520P00047500 P 05/20/16 47.5 7.50 9.10
UA 160520P00048000 P 05/20/16 48.0 8.50 9.60
UA 160520P00048500 P 05/20/16 48.5 8.30 10.00
UA 160520P00049000 P 05/20/16 49.0 8.40 11.20
UA 160520P00049500 P 05/20/16 49.5 8.90 11.40
UA 160520P00050000 P 05/20/16 50.0 9.60 11.70
UA 160520P00051000 P 05/20/16 51.0 10.30 12.70
UA 160520P00052500 P 05/20/16 52.5 11.80 14.20
UA 160520P00055000 P 05/20/16 55.0 14.30 17.00
UA 160520P00057500 P 05/20/16 57.5 16.60 20.20
UA 160520P00060000 P 05/20/16 60.0 19.00 22.30
UA 160527C00030000 C 05/27/16 30.0 8.40 10.30
UA 160527C00035000 C 05/27/16 35.0 3.70 4.50
UA 160527C00036000 C 05/27/16 36.0 2.85 3.60
UA 160527C00036500 C 05/27/16 36.5 2.60 3.30
UA 160527C00037000 C 05/27/16 37.0 2.30 2.50
UA 160527C00037500 C 05/27/16 37.5 1.95 2.15
UA 160527C00038000 C 05/27/16 38.0 1.65 1.85
UA 160527C00038500 C 05/27/16 38.5 1.35 1.55
UA 160527C00039000 C 05/27/16 39.0 1.20 1.30
UA 160527C00039500 C 05/27/16 39.5 0.95 1.05
UA 160527C00040000 C 05/27/16 40.0 0.75 0.85
UA 160527C00040500 C 05/27/16 40.5 0.60 0.70
UA 160527C00041000 C 05/27/16 41.0 0.45 0.55
UA 160527C00041500 C 05/27/16 41.5 0.35 0.45
UA 160527C00042000 C 05/27/16 42.0 0.25 0.35
UA 160527C00042500 C 05/27/16 42.5 0.20 0.35
UA 160527C00043000 C 05/27/16 43.0 0.15 0.25
UA 160527C00043500 C 05/27/16 43.5 0.10 0.20
UA 160527C00044000 C 05/27/16 44.0 0.05 0.15
UA 160527C00044500 C 05/27/16 44.5 0.05 0.15
UA 160527C00045000 C 05/27/16 45.0 0.00 0.10
UA 160527C00045500 C 05/27/16 45.5 0.00 0.15
UA 160527C00046000 C 05/27/16 46.0 0.00 0.10
UA 160527C00046500 C 05/27/16 46.5 0.00 0.10
UA 160527C00047000 C 05/27/16 47.0 0.00 0.10
UA 160527C00047500 C 05/27/16 47.5 0.00 0.25
UA 160527C00048000 C 05/27/16 48.0 0.00 0.25
UA 160527C00048500 C 05/27/16 48.5 0.00 0.25
UA 160527C00049000 C 05/27/16 49.0 0.00 0.10
UA 160527C00049500 C 05/27/16 49.5 0.00 0.25
UA 160527C00050000 C 05/27/16 50.0 0.00 0.10
UA 160527C00050500 C 05/27/16 50.5 0.00 0.25
UA 160527C00051000 C 05/27/16 51.0 0.00 0.25
UA 160527C00051500 C 05/27/16 51.5 0.00 0.25
UA 160527C00052000 C 05/27/16 52.0 0.00 0.25
UA 160527C00052500 C 05/27/16 52.5 0.00 0.25
UA 160527C00053000 C 05/27/16 53.0 0.00 0.25
UA 160527C00055000 C 05/27/16 55.0 0.00 0.10
UA 160527P00030000 P 05/27/16 30.0 0.00 0.20
UA 160527P00035000 P 05/27/16 35.0 0.20 0.35
UA 160527P00036000 P 05/27/16 36.0 0.40 0.50
UA 160527P00036500 P 05/27/16 36.5 0.50 0.65
UA 160527P00037000 P 05/27/16 37.0 0.60 0.75
UA 160527P00037500 P 05/27/16 37.5 0.70 0.95
UA 160527P00038000 P 05/27/16 38.0 1.00 1.15
UA 160527P00038500 P 05/27/16 38.5 1.20 1.35
UA 160527P00039000 P 05/27/16 39.0 1.45 1.60
UA 160527P00039500 P 05/27/16 39.5 1.55 1.90
UA 160527P00040000 P 05/27/16 40.0 1.85 2.20
UA 160527P00040500 P 05/27/16 40.5 2.20 2.55
UA 160527P00041000 P 05/27/16 41.0 2.50 2.90
UA 160527P00041500 P 05/27/16 41.5 2.60 3.50
UA 160527P00042000 P 05/27/16 42.0 3.10 3.90
UA 160527P00042500 P 05/27/16 42.5 3.60 4.30
UA 160527P00043000 P 05/27/16 43.0 4.00 4.80
UA 160527P00043500 P 05/27/16 43.5 4.40 5.20
UA 160527P00044000 P 05/27/16 44.0 5.20 5.60
UA 160527P00044500 P 05/27/16 44.5 5.20 6.20
UA 160527P00045000 P 05/27/16 45.0 5.80 6.70
UA 160527P00045500 P 05/27/16 45.5 6.00 7.10
UA 160527P00046000 P 05/27/16 46.0 6.40 7.60
UA 160527P00046500 P 05/27/16 46.5 6.30 8.20
UA 160527P00047000 P 05/27/16 47.0 6.80 8.70
UA 160527P00047500 P 05/27/16 47.5 6.40 9.40
UA 160527P00048000 P 05/27/16 48.0 7.80 9.60
UA 160527P00048500 P 05/27/16 48.5 7.40 10.60
UA 160527P00049000 P 05/27/16 49.0 8.00 10.90
UA 160527P00049500 P 05/27/16 49.5 8.60 11.40
UA 160527P00050000 P 05/27/16 50.0 10.00 12.80
UA 160527P00050500 P 05/27/16 50.5 9.90 12.50
UA 160527P00051000 P 05/27/16 51.0 10.20 12.80
UA 160527P00051500 P 05/27/16 51.5 10.90 13.30
UA 160527P00052000 P 05/27/16 52.0 11.20 14.70
UA 160527P00052500 P 05/27/16 52.5 11.90 15.20
UA 160527P00053000 P 05/27/16 53.0 12.10 15.70
UA 160527P00055000 P 05/27/16 55.0 14.80 17.20
UA 160603C00035000 C 06/03/16 35.0 3.80 4.50
UA 160603C00036000 C 06/03/16 36.0 3.10 3.80
UA 160603C00036500 C 06/03/16 36.5 2.75 3.40
UA 160603C00037000 C 06/03/16 37.0 2.40 2.65
UA 160603C00037500 C 06/03/16 37.5 2.15 2.35
UA 160603C00038000 C 06/03/16 38.0 1.85 2.00
UA 160603C00038500 C 06/03/16 38.5 1.60 1.75
UA 160603C00039000 C 06/03/16 39.0 1.35 1.45
UA 160603C00039500 C 06/03/16 39.5 1.10 1.25
UA 160603C00040000 C 06/03/16 40.0 0.95 1.05
UA 160603C00040500 C 06/03/16 40.5 0.75 0.85
UA 160603C00041000 C 06/03/16 41.0 0.60 0.70
UA 160603C00041500 C 06/03/16 41.5 0.45 0.55
UA 160603C00042000 C 06/03/16 42.0 0.35 0.45
UA 160603C00042500 C 06/03/16 42.5 0.30 0.40
UA 160603C00043000 C 06/03/16 43.0 0.20 0.35
UA 160603C00043500 C 06/03/16 43.5 0.15 0.25
UA 160603C00044000 C 06/03/16 44.0 0.10 0.20
UA 160603C00044500 C 06/03/16 44.5 0.05 0.15
UA 160603C00045000 C 06/03/16 45.0 0.05 0.15
UA 160603C00045500 C 06/03/16 45.5 0.05 0.10
UA 160603C00046000 C 06/03/16 46.0 0.00 0.10
UA 160603C00046500 C 06/03/16 46.5 0.00 0.10
UA 160603C00047000 C 06/03/16 47.0 0.00 0.10
UA 160603C00047500 C 06/03/16 47.5 0.00 0.10
UA 160603C00048000 C 06/03/16 48.0 0.00 0.05
UA 160603C00048500 C 06/03/16 48.5 0.00 0.05
UA 160603C00049000 C 06/03/16 49.0 0.00 0.05
UA 160603C00049500 C 06/03/16 49.5 0.00 0.05
UA 160603C00050000 C 06/03/16 50.0 0.00 0.05
UA 160603C00050500 C 06/03/16 50.5 0.00 0.05
UA 160603C00051000 C 06/03/16 51.0 0.00 0.05
UA 160603C00051500 C 06/03/16 51.5 0.00 0.05
UA 160603C00052000 C 06/03/16 52.0 0.00 0.05
UA 160603C00052500 C 06/03/16 52.5 0.00 0.05
UA 160603C00053000 C 06/03/16 53.0 0.00 0.05
UA 160603C00054000 C 06/03/16 54.0 0.00 0.05
UA 160603C00055000 C 06/03/16 55.0 0.00 0.05
UA 160603P00035000 P 06/03/16 35.0 0.35 0.45
UA 160603P00036000 P 06/03/16 36.0 0.55 0.65
UA 160603P00036500 P 06/03/16 36.5 0.65 0.80
UA 160603P00037000 P 06/03/16 37.0 0.80 0.90
UA 160603P00037500 P 06/03/16 37.5 0.95 1.10
UA 160603P00038000 P 06/03/16 38.0 1.15 1.30
UA 160603P00038500 P 06/03/16 38.5 1.35 1.50
UA 160603P00039000 P 06/03/16 39.0 1.60 1.75
UA 160603P00039500 P 06/03/16 39.5 1.85 2.05
UA 160603P00040000 P 06/03/16 40.0 2.15 2.35
UA 160603P00040500 P 06/03/16 40.5 2.45 2.65
UA 160603P00041000 P 06/03/16 41.0 2.55 3.00
UA 160603P00041500 P 06/03/16 41.5 2.55 3.60
UA 160603P00042000 P 06/03/16 42.0 3.00 4.00
UA 160603P00042500 P 06/03/16 42.5 3.60 4.30
UA 160603P00043000 P 06/03/16 43.0 4.00 4.80
UA 160603P00043500 P 06/03/16 43.5 4.50 5.30
UA 160603P00044000 P 06/03/16 44.0 4.70 5.80
UA 160603P00044500 P 06/03/16 44.5 5.50 6.30
UA 160603P00045000 P 06/03/16 45.0 6.10 6.70
UA 160603P00045500 P 06/03/16 45.5 6.20 7.20
UA 160603P00046000 P 06/03/16 46.0 6.60 7.70
UA 160603P00046500 P 06/03/16 46.5 6.50 8.10
UA 160603P00047000 P 06/03/16 47.0 7.00 8.90
UA 160603P00047500 P 06/03/16 47.5 6.50 9.30
UA 160603P00048000 P 06/03/16 48.0 8.10 9.50
UA 160603P00048500 P 06/03/16 48.5 7.90 10.40
UA 160603P00049000 P 06/03/16 49.0 8.70 11.20
UA 160603P00049500 P 06/03/16 49.5 9.20 11.70
UA 160603P00050000 P 06/03/16 50.0 9.00 12.40
UA 160603P00050500 P 06/03/16 50.5 9.60 12.80
UA 160603P00051000 P 06/03/16 51.0 10.20 13.70
UA 160603P00051500 P 06/03/16 51.5 10.80 14.20
UA 160603P00052000 P 06/03/16 52.0 11.20 14.70
UA 160603P00052500 P 06/03/16 52.5 11.60 15.20
UA 160603P00053000 P 06/03/16 53.0 12.00 15.70
UA 160603P00054000 P 06/03/16 54.0 13.40 16.70
UA 160603P00055000 P 06/03/16 55.0 14.80 17.20
UA 160610C00035000 C 06/10/16 35.0 3.80 4.50
UA 160610C00036000 C 06/10/16 36.0 3.30 3.80
UA 160610C00036500 C 06/10/16 36.5 2.55 3.20
UA 160610C00037000 C 06/10/16 37.0 2.60 2.90
UA 160610C00037500 C 06/10/16 37.5 2.35 2.50
UA 160610C00038000 C 06/10/16 38.0 2.05 2.20
UA 160610C00038500 C 06/10/16 38.5 1.75 1.90
UA 160610C00039000 C 06/10/16 39.0 1.50 1.65
UA 160610C00039500 C 06/10/16 39.5 1.30 1.45
UA 160610C00040000 C 06/10/16 40.0 1.10 1.20
UA 160610C00040500 C 06/10/16 40.5 0.90 1.05
UA 160610C00041000 C 06/10/16 41.0 0.75 0.85
UA 160610C00041500 C 06/10/16 41.5 0.60 0.70
UA 160610C00042000 C 06/10/16 42.0 0.50 0.60
UA 160610C00042500 C 06/10/16 42.5 0.40 0.50
UA 160610C00043000 C 06/10/16 43.0 0.30 0.40
UA 160610C00043500 C 06/10/16 43.5 0.25 0.35
UA 160610C00044000 C 06/10/16 44.0 0.20 0.30
UA 160610C00044500 C 06/10/16 44.5 0.15 0.25
UA 160610C00045000 C 06/10/16 45.0 0.10 0.20
UA 160610C00045500 C 06/10/16 45.5 0.05 0.15
UA 160610C00046000 C 06/10/16 46.0 0.05 0.15
UA 160610C00046500 C 06/10/16 46.5 0.05 0.15
UA 160610C00047000 C 06/10/16 47.0 0.00 0.10
UA 160610C00047500 C 06/10/16 47.5 0.05 0.10
UA 160610C00048000 C 06/10/16 48.0 0.00 0.10
UA 160610C00048500 C 06/10/16 48.5 0.00 0.10
UA 160610C00049000 C 06/10/16 49.0 0.00 0.05
UA 160610C00049500 C 06/10/16 49.5 0.00 0.05
UA 160610C00050000 C 06/10/16 50.0 0.00 0.05
UA 160610C00050500 C 06/10/16 50.5 0.00 0.05
UA 160610C00051000 C 06/10/16 51.0 0.00 0.05
UA 160610C00051500 C 06/10/16 51.5 0.00 0.05
UA 160610C00052000 C 06/10/16 52.0 0.00 0.05
UA 160610C00052500 C 06/10/16 52.5 0.00 0.05
UA 160610C00053000 C 06/10/16 53.0 0.00 0.05
UA 160610C00054000 C 06/10/16 54.0 0.00 0.05
UA 160610C00055000 C 06/10/16 55.0 0.00 0.05
UA 160610P00035000 P 06/10/16 35.0 0.45 0.55
UA 160610P00036000 P 06/10/16 36.0 0.65 0.80
UA 160610P00036500 P 06/10/16 36.5 0.80 0.90
UA 160610P00037000 P 06/10/16 37.0 0.95 1.10
UA 160610P00037500 P 06/10/16 37.5 1.10 1.25
UA 160610P00038000 P 06/10/16 38.0 1.30 1.45
UA 160610P00038500 P 06/10/16 38.5 1.55 1.70
UA 160610P00039000 P 06/10/16 39.0 1.75 1.95
UA 160610P00039500 P 06/10/16 39.5 2.00 2.20
UA 160610P00040000 P 06/10/16 40.0 2.30 2.50
UA 160610P00040500 P 06/10/16 40.5 2.60 2.85
UA 160610P00041000 P 06/10/16 41.0 2.75 3.20
UA 160610P00041500 P 06/10/16 41.5 2.85 3.60
UA 160610P00042000 P 06/10/16 42.0 3.00 4.10
UA 160610P00042500 P 06/10/16 42.5 3.20 4.40
UA 160610P00043000 P 06/10/16 43.0 4.00 5.00
UA 160610P00043500 P 06/10/16 43.5 4.60 5.40
UA 160610P00044000 P 06/10/16 44.0 4.60 6.00
UA 160610P00044500 P 06/10/16 44.5 5.20 6.40
UA 160610P00045000 P 06/10/16 45.0 6.00 6.60
UA 160610P00045500 P 06/10/16 45.5 6.20 7.20
UA 160610P00046000 P 06/10/16 46.0 6.60 7.50
UA 160610P00046500 P 06/10/16 46.5 6.10 8.50
UA 160610P00047000 P 06/10/16 47.0 7.00 8.80
UA 160610P00047500 P 06/10/16 47.5 7.50 9.50
UA 160610P00048000 P 06/10/16 48.0 7.00 10.20
UA 160610P00048500 P 06/10/16 48.5 7.90 10.70
UA 160610P00049000 P 06/10/16 49.0 8.40 10.90
UA 160610P00049500 P 06/10/16 49.5 9.20 11.50
UA 160610P00050000 P 06/10/16 50.0 9.50 11.90
UA 160610P00050500 P 06/10/16 50.5 9.70 12.70
UA 160610P00051000 P 06/10/16 51.0 10.70 13.70
UA 160610P00051500 P 06/10/16 51.5 10.60 14.30
UA 160610P00052000 P 06/10/16 52.0 11.40 14.70
UA 160610P00052500 P 06/10/16 52.5 11.50 15.40
UA 160610P00053000 P 06/10/16 53.0 12.40 15.00
UA 160610P00054000 P 06/10/16 54.0 13.10 16.70
UA 160610P00055000 P 06/10/16 55.0 14.70 17.20
UA 160617C00022500 C 06/17/16 22.5 15.70 17.60
UA 160617C00025000 C 06/17/16 25.0 13.10 15.40
UA 160617C00027500 C 06/17/16 27.5 10.70 12.80
UA 160617C00030000 C 06/17/16 30.0 8.70 10.10
UA 160617C00032500 C 06/17/16 32.5 6.00 7.90
UA 160617C00035000 C 06/17/16 35.0 4.30 4.50
UA 160617C00037500 C 06/17/16 37.5 2.60 2.65
UA 160617C00040000 C 06/17/16 40.0 1.25 1.40
UA 160617C00042500 C 06/17/16 42.5 0.50 0.60
UA 160617C00045000 C 06/17/16 45.0 0.20 0.25
UA 160617C00047500 C 06/17/16 47.5 0.05 0.15
UA 160617C00050000 C 06/17/16 50.0 0.00 0.10
UA 160617C00052500 C 06/17/16 52.5 0.00 0.05
UA 160617C00055000 C 06/17/16 55.0 0.00 0.05
UA 160617C00060000 C 06/17/16 60.0 0.00 0.05
UA 160617C00065000 C 06/17/16 65.0 0.00 0.05
UA 160617P00022500 P 06/17/16 22.5 0.00 0.05
UA 160617P00025000 P 06/17/16 25.0 0.00 0.10
UA 160617P00027500 P 06/17/16 27.5 0.00 0.10
UA 160617P00030000 P 06/17/16 30.0 0.10 0.15
UA 160617P00032500 P 06/17/16 32.5 0.25 0.35
UA 160617P00035000 P 06/17/16 35.0 0.60 0.70
UA 160617P00037500 P 06/17/16 37.5 1.30 1.45
UA 160617P00040000 P 06/17/16 40.0 2.55 2.65
UA 160617P00042500 P 06/17/16 42.5 4.00 4.50
UA 160617P00045000 P 06/17/16 45.0 6.10 6.70
UA 160617P00047500 P 06/17/16 47.5 7.80 9.00
UA 160617P00050000 P 06/17/16 50.0 10.00 11.60
UA 160617P00052500 P 06/17/16 52.5 12.20 14.70
UA 160617P00055000 P 06/17/16 55.0 14.40 17.70
UA 160617P00060000 P 06/17/16 60.0 19.40 22.70
UA 160617P00065000 P 06/17/16 65.0 25.00 26.80
UA 160624C00031000 C 06/24/16 31.0 7.50 9.30
UA 160624C00032000 C 06/24/16 32.0 6.20 9.20
UA 160624C00032500 C 06/24/16 32.5 6.20 8.00
UA 160624C00033000 C 06/24/16 33.0 5.40 7.50
UA 160624C00033500 C 06/24/16 33.5 5.10 7.00
UA 160624C00034000 C 06/24/16 34.0 4.90 6.50
UA 160624C00034500 C 06/24/16 34.5 4.00 6.20
UA 160624C00035000 C 06/24/16 35.0 4.30 5.10
UA 160624C00035500 C 06/24/16 35.5 3.90 4.60
UA 160624C00036000 C 06/24/16 36.0 3.50 4.20
UA 160624C00036500 C 06/24/16 36.5 2.95 3.50
UA 160624C00037000 C 06/24/16 37.0 2.95 3.20
UA 160624C00037500 C 06/24/16 37.5 2.65 2.80
UA 160624C00038000 C 06/24/16 38.0 2.35 2.50
UA 160624C00038500 C 06/24/16 38.5 2.10 2.25
UA 160624C00039000 C 06/24/16 39.0 1.85 2.00
UA 160624C00039500 C 06/24/16 39.5 1.70 1.75
UA 160624C00040000 C 06/24/16 40.0 1.40 1.55
UA 160624C00040500 C 06/24/16 40.5 1.20 1.35
UA 160624C00041000 C 06/24/16 41.0 1.05 1.15
UA 160624C00041500 C 06/24/16 41.5 0.90 1.00
UA 160624C00042000 C 06/24/16 42.0 0.75 0.85
UA 160624C00042500 C 06/24/16 42.5 0.60 0.80
UA 160624C00043000 C 06/24/16 43.0 0.50 0.65
UA 160624C00043500 C 06/24/16 43.5 0.45 0.60
UA 160624C00044000 C 06/24/16 44.0 0.35 0.50
UA 160624C00044500 C 06/24/16 44.5 0.30 0.40
UA 160624C00045000 C 06/24/16 45.0 0.25 0.35
UA 160624C00045500 C 06/24/16 45.5 0.20 0.30
UA 160624C00046000 C 06/24/16 46.0 0.15 0.25
UA 160624C00046500 C 06/24/16 46.5 0.10 0.20
UA 160624C00047000 C 06/24/16 47.0 0.10 0.20
UA 160624C00047500 C 06/24/16 47.5 0.05 0.15
UA 160624C00048000 C 06/24/16 48.0 0.05 0.15
UA 160624C00048500 C 06/24/16 48.5 0.05 0.15
UA 160624C00049000 C 06/24/16 49.0 0.00 0.10
UA 160624C00050000 C 06/24/16 50.0 0.00 0.10
UA 160624P00031000 P 06/24/16 31.0 0.20 0.25
UA 160624P00032000 P 06/24/16 32.0 0.25 0.35
UA 160624P00032500 P 06/24/16 32.5 0.30 0.40
UA 160624P00033000 P 06/24/16 33.0 0.35 0.45
UA 160624P00033500 P 06/24/16 33.5 0.40 0.55
UA 160624P00034000 P 06/24/16 34.0 0.50 0.60
UA 160624P00034500 P 06/24/16 34.5 0.60 0.70
UA 160624P00035000 P 06/24/16 35.0 0.70 0.85
UA 160624P00035500 P 06/24/16 35.5 0.80 0.90
UA 160624P00036000 P 06/24/16 36.0 0.90 1.05
UA 160624P00036500 P 06/24/16 36.5 1.10 1.20
UA 160624P00037000 P 06/24/16 37.0 1.25 1.40
UA 160624P00037500 P 06/24/16 37.5 1.40 1.55
UA 160624P00038000 P 06/24/16 38.0 1.60 1.80
UA 160624P00038500 P 06/24/16 38.5 1.85 2.00
UA 160624P00039000 P 06/24/16 39.0 2.05 2.25
UA 160624P00039500 P 06/24/16 39.5 2.30 2.55
UA 160624P00040000 P 06/24/16 40.0 2.60 2.80
UA 160624P00040500 P 06/24/16 40.5 2.90 3.10
UA 160624P00041000 P 06/24/16 41.0 3.20 3.50
UA 160624P00041500 P 06/24/16 41.5 3.30 3.80
UA 160624P00042000 P 06/24/16 42.0 3.60 4.30
UA 160624P00042500 P 06/24/16 42.5 4.00 4.70
UA 160624P00043000 P 06/24/16 43.0 3.90 5.10
UA 160624P00043500 P 06/24/16 43.5 4.50 5.60
UA 160624P00044000 P 06/24/16 44.0 5.00 6.10
UA 160624P00044500 P 06/24/16 44.5 5.60 6.50
UA 160624P00045000 P 06/24/16 45.0 6.00 6.90
UA 160624P00045500 P 06/24/16 45.5 6.40 7.50
UA 160624P00046000 P 06/24/16 46.0 6.60 7.80
UA 160624P00046500 P 06/24/16 46.5 6.40 8.80
UA 160624P00047000 P 06/24/16 47.0 6.70 9.10
UA 160624P00047500 P 06/24/16 47.5 6.60 9.40
UA 160624P00048000 P 06/24/16 48.0 7.30 10.10
UA 160624P00048500 P 06/24/16 48.5 7.90 10.60
UA 160624P00049000 P 06/24/16 49.0 8.40 11.10
UA 160624P00050000 P 06/24/16 50.0 9.70 12.00
UA 160715C00030000 C 07/15/16 30.0 8.90 9.60
UA 160715C00032500 C 07/15/16 32.5 6.60 7.90
UA 160715C00035000 C 07/15/16 35.0 4.40 4.90
UA 160715C00037500 C 07/15/16 37.5 3.10 3.20
UA 160715C00040000 C 07/15/16 40.0 1.85 1.95
UA 160715C00042500 C 07/15/16 42.5 1.00 1.05
UA 160715C00045000 C 07/15/16 45.0 0.45 0.55
UA 160715C00047500 C 07/15/16 47.5 0.20 0.30
UA 160715C00050000 C 07/15/16 50.0 0.10 0.15
UA 160715C00052500 C 07/15/16 52.5 0.00 0.10
UA 160715C00055000 C 07/15/16 55.0 0.00 0.05
UA 160715C00060000 C 07/15/16 60.0 0.00 0.05
UA 160715P00030000 P 07/15/16 30.0 0.25 0.30
UA 160715P00032500 P 07/15/16 32.5 0.50 0.60
UA 160715P00035000 P 07/15/16 35.0 1.00 1.10
UA 160715P00037500 P 07/15/16 37.5 1.80 1.95
UA 160715P00040000 P 07/15/16 40.0 2.95 3.20
UA 160715P00042500 P 07/15/16 42.5 4.40 4.90
UA 160715P00045000 P 07/15/16 45.0 6.30 6.90
UA 160715P00047500 P 07/15/16 47.5 8.00 9.10
UA 160715P00050000 P 07/15/16 50.0 10.30 11.60
UA 160715P00052500 P 07/15/16 52.5 11.80 14.10
UA 160715P00055000 P 07/15/16 55.0 14.20 17.20
UA 160715P00060000 P 07/15/16 60.0 19.40 21.70
UA 161021C00022500 C 10/21/16 22.5 16.10 17.90
UA 161021C00025000 C 10/21/16 25.0 13.90 15.10
UA 161021C00027500 C 10/21/16 27.5 11.50 13.60
UA 161021C00030000 C 10/21/16 30.0 9.60 11.50
UA 161021C00032500 C 10/21/16 32.5 7.70 9.00
UA 161021C00035000 C 10/21/16 35.0 6.10 6.70
UA 161021C00037500 C 10/21/16 37.5 4.50 5.10
UA 161021C00040000 C 10/21/16 40.0 3.30 3.60
UA 161021C00042500 C 10/21/16 42.5 2.35 2.75
UA 161021C00045000 C 10/21/16 45.0 1.65 1.95
UA 161021C00047500 C 10/21/16 47.5 0.95 1.20
UA 161021C00050000 C 10/21/16 50.0 0.65 1.10
UA 161021C00052500 C 10/21/16 52.5 0.40 0.60
UA 161021C00055000 C 10/21/16 55.0 0.25 0.40
UA 161021C00060000 C 10/21/16 60.0 0.00 0.35
UA 161021C00065000 C 10/21/16 65.0 0.00 0.25
UA 161021P00022500 P 10/21/16 22.5 0.00 0.35
UA 161021P00025000 P 10/21/16 25.0 0.15 0.50
UA 161021P00027500 P 10/21/16 27.5 0.35 0.75
UA 161021P00030000 P 10/21/16 30.0 0.80 1.00
UA 161021P00032500 P 10/21/16 32.5 1.50 1.75
UA 161021P00035000 P 10/21/16 35.0 2.25 2.50
UA 161021P00037500 P 10/21/16 37.5 3.10 3.50
UA 161021P00040000 P 10/21/16 40.0 4.20 4.90
UA 161021P00042500 P 10/21/16 42.5 5.70 6.40
UA 161021P00045000 P 10/21/16 45.0 7.50 8.00
UA 161021P00047500 P 10/21/16 47.5 8.60 10.20
UA 161021P00050000 P 10/21/16 50.0 10.50 12.40
UA 161021P00052500 P 10/21/16 52.5 12.70 14.40
UA 161021P00055000 P 10/21/16 55.0 14.80 17.00
UA 161021P00060000 P 10/21/16 60.0 19.30 22.60
UA 161021P00065000 P 10/21/16 65.0 24.00 27.60
UA 170120C00022500 C 01/20/17 22.5 16.50 18.20
UA 170120C00025000 C 01/20/17 25.0 14.30 16.10
UA 170120C00027500 C 01/20/17 27.5 12.20 13.40
UA 170120C00030000 C 01/20/17 30.0 10.30 11.80
UA 170120C00032500 C 01/20/17 32.5 8.60 9.00
UA 170120C00035000 C 01/20/17 35.0 7.00 7.40
UA 170120C00037500 C 01/20/17 37.5 5.60 5.90
UA 170120C00040000 C 01/20/17 40.0 4.40 4.70
UA 170120C00042500 C 01/20/17 42.5 3.30 3.60
UA 170120C00045000 C 01/20/17 45.0 2.65 2.80
UA 170120C00047500 C 01/20/17 47.5 1.85 2.15
UA 170120C00050000 C 01/20/17 50.0 1.35 1.60
UA 170120C00052500 C 01/20/17 52.5 0.95 1.20
UA 170120C00055000 C 01/20/17 55.0 0.65 0.85
UA 170120C00060000 C 01/20/17 60.0 0.30 0.45
UA 170120C00065000 C 01/20/17 65.0 0.15 0.25
UA 170120C00070000 C 01/20/17 70.0 0.05 0.10
UA 170120P00022500 P 01/20/17 22.5 0.45 0.55
UA 170120P00025000 P 01/20/17 25.0 0.70 0.75
UA 170120P00027500 P 01/20/17 27.5 1.05 1.20
UA 170120P00030000 P 01/20/17 30.0 1.55 1.75
UA 170120P00032500 P 01/20/17 32.5 2.20 2.40
UA 170120P00035000 P 01/20/17 35.0 3.00 3.20
UA 170120P00037500 P 01/20/17 37.5 4.10 4.40
UA 170120P00040000 P 01/20/17 40.0 5.30 5.60
UA 170120P00042500 P 01/20/17 42.5 6.80 7.10
UA 170120P00045000 P 01/20/17 45.0 8.40 8.80
UA 170120P00047500 P 01/20/17 47.5 10.20 10.60
UA 170120P00050000 P 01/20/17 50.0 11.20 12.90
UA 170120P00052500 P 01/20/17 52.5 13.20 14.90
UA 170120P00055000 P 01/20/17 55.0 15.40 17.30
UA 170120P00060000 P 01/20/17 60.0 19.90 22.40
UA 170120P00065000 P 01/20/17 65.0 24.10 27.10
UA 170120P00070000 P 01/20/17 70.0 29.00 32.20
UA 180119C00022500 C 01/19/18 22.5 17.70 20.00
UA 180119C00025000 C 01/19/18 25.0 16.10 18.00
UA 180119C00027500 C 01/19/18 27.5 14.10 16.10
UA 180119C00030000 C 01/19/18 30.0 13.00 13.50
UA 180119C00032500 C 01/19/18 32.5 11.10 12.80
UA 180119C00035000 C 01/19/18 35.0 9.80 11.30
UA 180119C00037500 C 01/19/18 37.5 8.50 9.90
UA 180119C00040000 C 01/19/18 40.0 7.50 8.00
UA 180119C00042500 C 01/19/18 42.5 6.40 7.30
UA 180119C00045000 C 01/19/18 45.0 5.50 6.60
UA 180119C00047500 C 01/19/18 47.5 4.60 5.80
UA 180119C00050000 C 01/19/18 50.0 4.10 4.80
UA 180119C00052500 C 01/19/18 52.5 3.40 4.00
UA 180119C00055000 C 01/19/18 55.0 3.00 3.70
UA 180119C00060000 C 01/19/18 60.0 2.05 2.80
UA 180119C00065000 C 01/19/18 65.0 1.30 2.15
UA 180119C00070000 C 01/19/18 70.0 0.90 1.60
UA 180119P00022500 P 01/19/18 22.5 1.30 1.75
UA 180119P00025000 P 01/19/18 25.0 1.75 2.40
UA 180119P00027500 P 01/19/18 27.5 2.40 3.00
UA 180119P00030000 P 01/19/18 30.0 3.10 4.00
UA 180119P00032500 P 01/19/18 32.5 4.00 4.80
UA 180119P00035000 P 01/19/18 35.0 5.00 5.90
UA 180119P00037500 P 01/19/18 37.5 6.50 7.00
UA 180119P00040000 P 01/19/18 40.0 7.30 8.40
UA 180119P00042500 P 01/19/18 42.5 8.70 9.80
UA 180119P00045000 P 01/19/18 45.0 10.20 11.30
UA 180119P00047500 P 01/19/18 47.5 11.90 13.00
UA 180119P00050000 P 01/19/18 50.0 13.60 15.10
UA 180119P00052500 P 01/19/18 52.5 15.00 17.20
UA 180119P00055000 P 01/19/18 55.0 17.30 19.00
UA 180119P00060000 P 01/19/18 60.0 20.90 24.00
UA 180119P00065000 P 01/19/18 65.0 25.20 28.60
UA 180119P00070000 P 01/19/18 70.0 29.90 32.60

OPRA data is delayed 15 minutes.