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 (2016-07-29)Premium Content

Under Armour Inc (UA)
As of Aug 24 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
UA 160826C00025000 C 08/26/16 25.0 17.20 19.00
UA 160826C00027500 C 08/26/16 27.5 13.90 18.00
UA 160826C00030000 C 08/26/16 30.0 11.10 15.10
UA 160826C00031000 C 08/26/16 31.0 10.20 14.00
UA 160826C00032000 C 08/26/16 32.0 10.00 12.70
UA 160826C00032500 C 08/26/16 32.5 10.10 11.20
UA 160826C00033000 C 08/26/16 33.0 9.70 11.30
UA 160826C00033500 C 08/26/16 33.5 8.00 11.10
UA 160826C00034000 C 08/26/16 34.0 7.40 10.40
UA 160826C00034500 C 08/26/16 34.5 7.30 9.50
UA 160826C00035000 C 08/26/16 35.0 6.80 8.70
UA 160826C00035500 C 08/26/16 35.5 6.90 7.90
UA 160826C00036000 C 08/26/16 36.0 5.80 7.70
UA 160826C00036500 C 08/26/16 36.5 5.30 7.90
UA 160826C00037000 C 08/26/16 37.0 5.70 6.50
UA 160826C00037500 C 08/26/16 37.5 5.20 6.00
UA 160826C00038000 C 08/26/16 38.0 4.50 5.70
UA 160826C00038500 C 08/26/16 38.5 4.00 4.90
UA 160826C00039000 C 08/26/16 39.0 3.60 4.50
UA 160826C00039500 C 08/26/16 39.5 3.20 4.00
UA 160826C00040000 C 08/26/16 40.0 3.00 3.60
UA 160826C00040500 C 08/26/16 40.5 2.50 3.10
UA 160826C00041000 C 08/26/16 41.0 2.05 2.25
UA 160826C00041500 C 08/26/16 41.5 1.55 1.90
UA 160826C00042000 C 08/26/16 42.0 1.10 1.40
UA 160826C00042500 C 08/26/16 42.5 0.75 0.85
UA 160826C00043000 C 08/26/16 43.0 0.35 0.70
UA 160826C00043500 C 08/26/16 43.5 0.20 0.45
UA 160826C00044000 C 08/26/16 44.0 0.05 0.25
UA 160826C00044500 C 08/26/16 44.5 0.00 0.25
UA 160826C00045000 C 08/26/16 45.0 0.00 0.10
UA 160826C00045500 C 08/26/16 45.5 0.00 0.50
UA 160826C00046000 C 08/26/16 46.0 0.00 0.50
UA 160826C00046500 C 08/26/16 46.5 0.00 0.35
UA 160826C00047000 C 08/26/16 47.0 0.00 0.50
UA 160826C00047500 C 08/26/16 47.5 0.00 0.35
UA 160826C00048000 C 08/26/16 48.0 0.00 0.10
UA 160826C00048500 C 08/26/16 48.5 0.00 0.50
UA 160826C00049000 C 08/26/16 49.0 0.00 0.50
UA 160826C00049500 C 08/26/16 49.5 0.00 0.50
UA 160826C00050000 C 08/26/16 50.0 0.00 0.10
UA 160826C00051000 C 08/26/16 51.0 0.00 0.50
UA 160826C00052500 C 08/26/16 52.5 0.00 0.50
UA 160826C00055000 C 08/26/16 55.0 0.00 0.50
UA 160826C00057500 C 08/26/16 57.5 0.00 0.50
UA 160826P00025000 P 08/26/16 25.0 0.00 0.50
UA 160826P00027500 P 08/26/16 27.5 0.00 0.50
UA 160826P00030000 P 08/26/16 30.0 0.00 0.50
UA 160826P00031000 P 08/26/16 31.0 0.00 0.50
UA 160826P00032000 P 08/26/16 32.0 0.00 0.50
UA 160826P00032500 P 08/26/16 32.5 0.00 0.50
UA 160826P00033000 P 08/26/16 33.0 0.00 0.50
UA 160826P00033500 P 08/26/16 33.5 0.00 0.50
UA 160826P00034000 P 08/26/16 34.0 0.00 0.50
UA 160826P00034500 P 08/26/16 34.5 0.00 0.50
UA 160826P00035000 P 08/26/16 35.0 0.00 0.05
UA 160826P00035500 P 08/26/16 35.5 0.00 0.50
UA 160826P00036000 P 08/26/16 36.0 0.00 0.50
UA 160826P00036500 P 08/26/16 36.5 0.00 0.50
UA 160826P00037000 P 08/26/16 37.0 0.00 0.30
UA 160826P00037500 P 08/26/16 37.5 0.00 0.25
UA 160826P00038000 P 08/26/16 38.0 0.00 0.50
UA 160826P00038500 P 08/26/16 38.5 0.00 0.30
UA 160826P00039000 P 08/26/16 39.0 0.00 0.30
UA 160826P00039500 P 08/26/16 39.5 0.00 0.10
UA 160826P00040000 P 08/26/16 40.0 0.00 0.50
UA 160826P00040500 P 08/26/16 40.5 0.00 0.10
UA 160826P00041000 P 08/26/16 41.0 0.00 0.15
UA 160826P00041500 P 08/26/16 41.5 0.00 0.25
UA 160826P00042000 P 08/26/16 42.0 0.05 0.15
UA 160826P00042500 P 08/26/16 42.5 0.10 0.25
UA 160826P00043000 P 08/26/16 43.0 0.30 0.45
UA 160826P00043500 P 08/26/16 43.5 0.55 0.75
UA 160826P00044000 P 08/26/16 44.0 0.85 1.10
UA 160826P00044500 P 08/26/16 44.5 1.30 1.55
UA 160826P00045000 P 08/26/16 45.0 1.80 2.00
UA 160826P00045500 P 08/26/16 45.5 2.20 2.50
UA 160826P00046000 P 08/26/16 46.0 2.70 3.20
UA 160826P00046500 P 08/26/16 46.5 2.45 3.80
UA 160826P00047000 P 08/26/16 47.0 2.90 4.20
UA 160826P00047500 P 08/26/16 47.5 3.10 4.70
UA 160826P00048000 P 08/26/16 48.0 3.90 5.20
UA 160826P00048500 P 08/26/16 48.5 4.10 5.80
UA 160826P00049000 P 08/26/16 49.0 4.90 6.30
UA 160826P00049500 P 08/26/16 49.5 4.60 6.70
UA 160826P00050000 P 08/26/16 50.0 6.00 7.30
UA 160826P00051000 P 08/26/16 51.0 7.00 8.50
UA 160826P00052500 P 08/26/16 52.5 7.50 11.50
UA 160826P00055000 P 08/26/16 55.0 9.90 13.80
UA 160826P00057500 P 08/26/16 57.5 13.00 15.10
UA 160902C00025000 C 09/02/16 25.0 17.20 18.70
UA 160902C00027500 C 09/02/16 27.5 14.00 16.10
UA 160902C00030000 C 09/02/16 30.0 12.00 13.60
UA 160902C00032000 C 09/02/16 32.0 9.40 13.20
UA 160902C00033000 C 09/02/16 33.0 8.90 12.00
UA 160902C00034000 C 09/02/16 34.0 8.60 9.90
UA 160902C00035000 C 09/02/16 35.0 7.50 8.90
UA 160902C00035500 C 09/02/16 35.5 7.00 8.40
UA 160902C00036000 C 09/02/16 36.0 6.70 7.90
UA 160902C00036500 C 09/02/16 36.5 6.40 7.30
UA 160902C00037000 C 09/02/16 37.0 5.70 6.70
UA 160902C00037500 C 09/02/16 37.5 5.30 6.00
UA 160902C00038000 C 09/02/16 38.0 4.80 5.70
UA 160902C00038500 C 09/02/16 38.5 4.30 5.20
UA 160902C00039000 C 09/02/16 39.0 3.80 4.40
UA 160902C00039500 C 09/02/16 39.5 3.40 3.90
UA 160902C00040000 C 09/02/16 40.0 2.90 3.40
UA 160902C00040500 C 09/02/16 40.5 2.45 2.95
UA 160902C00041000 C 09/02/16 41.0 2.00 2.50
UA 160902C00041500 C 09/02/16 41.5 1.60 2.25
UA 160902C00042000 C 09/02/16 42.0 1.35 1.55
UA 160902C00042500 C 09/02/16 42.5 1.00 1.20
UA 160902C00043000 C 09/02/16 43.0 0.65 0.90
UA 160902C00043500 C 09/02/16 43.5 0.45 0.65
UA 160902C00044000 C 09/02/16 44.0 0.30 0.50
UA 160902C00044500 C 09/02/16 44.5 0.15 0.35
UA 160902C00045000 C 09/02/16 45.0 0.10 0.25
UA 160902C00045500 C 09/02/16 45.5 0.05 0.15
UA 160902C00046000 C 09/02/16 46.0 0.05 0.20
UA 160902C00046500 C 09/02/16 46.5 0.00 0.50
UA 160902C00047000 C 09/02/16 47.0 0.00 0.50
UA 160902C00047500 C 09/02/16 47.5 0.00 0.35
UA 160902C00048000 C 09/02/16 48.0 0.00 0.50
UA 160902C00048500 C 09/02/16 48.5 0.00 0.50
UA 160902C00049000 C 09/02/16 49.0 0.00 0.50
UA 160902C00049500 C 09/02/16 49.5 0.00 0.50
UA 160902C00050000 C 09/02/16 50.0 0.00 0.50
UA 160902C00051000 C 09/02/16 51.0 0.00 0.50
UA 160902C00052500 C 09/02/16 52.5 0.00 0.50
UA 160902C00055000 C 09/02/16 55.0 0.00 0.50
UA 160902P00025000 P 09/02/16 25.0 0.00 0.50
UA 160902P00027500 P 09/02/16 27.5 0.00 0.50
UA 160902P00030000 P 09/02/16 30.0 0.00 0.50
UA 160902P00032000 P 09/02/16 32.0 0.00 0.50
UA 160902P00033000 P 09/02/16 33.0 0.00 0.50
UA 160902P00034000 P 09/02/16 34.0 0.00 0.50
UA 160902P00035000 P 09/02/16 35.0 0.00 0.05
UA 160902P00035500 P 09/02/16 35.5 0.00 0.50
UA 160902P00036000 P 09/02/16 36.0 0.00 0.50
UA 160902P00036500 P 09/02/16 36.5 0.00 0.50
UA 160902P00037000 P 09/02/16 37.0 0.00 0.30
UA 160902P00037500 P 09/02/16 37.5 0.00 0.25
UA 160902P00038000 P 09/02/16 38.0 0.00 0.50
UA 160902P00038500 P 09/02/16 38.5 0.00 0.30
UA 160902P00039000 P 09/02/16 39.0 0.00 0.30
UA 160902P00039500 P 09/02/16 39.5 0.00 0.50
UA 160902P00040000 P 09/02/16 40.0 0.00 0.25
UA 160902P00040500 P 09/02/16 40.5 0.00 0.20
UA 160902P00041000 P 09/02/16 41.0 0.10 0.20
UA 160902P00041500 P 09/02/16 41.5 0.15 0.30
UA 160902P00042000 P 09/02/16 42.0 0.30 0.40
UA 160902P00042500 P 09/02/16 42.5 0.40 0.60
UA 160902P00043000 P 09/02/16 43.0 0.60 0.80
UA 160902P00043500 P 09/02/16 43.5 0.85 1.10
UA 160902P00044000 P 09/02/16 44.0 1.20 1.35
UA 160902P00044500 P 09/02/16 44.5 1.50 1.95
UA 160902P00045000 P 09/02/16 45.0 1.80 2.25
UA 160902P00045500 P 09/02/16 45.5 1.65 2.70
UA 160902P00046000 P 09/02/16 46.0 2.20 3.30
UA 160902P00046500 P 09/02/16 46.5 2.45 3.90
UA 160902P00047000 P 09/02/16 47.0 3.10 4.40
UA 160902P00047500 P 09/02/16 47.5 3.50 4.70
UA 160902P00048000 P 09/02/16 48.0 4.00 5.20
UA 160902P00048500 P 09/02/16 48.5 4.40 5.70
UA 160902P00049000 P 09/02/16 49.0 4.70 6.20
UA 160902P00049500 P 09/02/16 49.5 5.50 6.70
UA 160902P00050000 P 09/02/16 50.0 6.00 7.30
UA 160902P00051000 P 09/02/16 51.0 7.00 8.40
UA 160902P00052500 P 09/02/16 52.5 7.90 10.00
UA 160902P00055000 P 09/02/16 55.0 10.50 12.50
UA 160909C00025000 C 09/09/16 25.0 17.50 20.40
UA 160909C00027500 C 09/09/16 27.5 13.70 18.00
UA 160909C00030000 C 09/09/16 30.0 11.40 15.50
UA 160909C00032500 C 09/09/16 32.5 8.80 12.80
UA 160909C00033000 C 09/09/16 33.0 8.80 12.60
UA 160909C00033500 C 09/09/16 33.5 9.00 10.50
UA 160909C00034000 C 09/09/16 34.0 8.50 10.00
UA 160909C00034500 C 09/09/16 34.5 6.80 9.30
UA 160909C00035000 C 09/09/16 35.0 7.60 8.90
UA 160909C00035500 C 09/09/16 35.5 7.20 8.30
UA 160909C00036000 C 09/09/16 36.0 6.70 7.70
UA 160909C00036500 C 09/09/16 36.5 6.30 7.30
UA 160909C00037000 C 09/09/16 37.0 5.80 6.80
UA 160909C00037500 C 09/09/16 37.5 5.20 6.20
UA 160909C00038000 C 09/09/16 38.0 4.70 5.90
UA 160909C00038500 C 09/09/16 38.5 4.30 4.90
UA 160909C00039000 C 09/09/16 39.0 3.90 4.40
UA 160909C00039500 C 09/09/16 39.5 3.40 4.00
UA 160909C00040000 C 09/09/16 40.0 3.00 3.40
UA 160909C00040500 C 09/09/16 40.5 2.55 3.30
UA 160909C00041000 C 09/09/16 41.0 2.15 2.80
UA 160909C00041500 C 09/09/16 41.5 1.90 2.15
UA 160909C00042000 C 09/09/16 42.0 1.55 1.75
UA 160909C00042500 C 09/09/16 42.5 1.20 1.40
UA 160909C00043000 C 09/09/16 43.0 0.90 1.15
UA 160909C00043500 C 09/09/16 43.5 0.65 0.90
UA 160909C00044000 C 09/09/16 44.0 0.50 0.65
UA 160909C00044500 C 09/09/16 44.5 0.35 0.55
UA 160909C00045000 C 09/09/16 45.0 0.20 0.40
UA 160909C00045500 C 09/09/16 45.5 0.15 0.30
UA 160909C00046000 C 09/09/16 46.0 0.10 0.20
UA 160909C00046500 C 09/09/16 46.5 0.05 0.20
UA 160909C00047000 C 09/09/16 47.0 0.00 0.10
UA 160909C00047500 C 09/09/16 47.5 0.00 0.10
UA 160909C00048000 C 09/09/16 48.0 0.00 0.10
UA 160909C00048500 C 09/09/16 48.5 0.00 0.10
UA 160909C00050000 C 09/09/16 50.0 0.00 0.05
UA 160909C00052500 C 09/09/16 52.5 0.00 0.05
UA 160909C00055000 C 09/09/16 55.0 0.00 0.05
UA 160909P00025000 P 09/09/16 25.0 0.00 0.05
UA 160909P00027500 P 09/09/16 27.5 0.00 0.05
UA 160909P00030000 P 09/09/16 30.0 0.00 0.05
UA 160909P00032500 P 09/09/16 32.5 0.00 0.05
UA 160909P00033000 P 09/09/16 33.0 0.00 0.05
UA 160909P00033500 P 09/09/16 33.5 0.00 0.05
UA 160909P00034000 P 09/09/16 34.0 0.00 0.05
UA 160909P00034500 P 09/09/16 34.5 0.00 0.05
UA 160909P00035000 P 09/09/16 35.0 0.00 0.05
UA 160909P00035500 P 09/09/16 35.5 0.00 0.05
UA 160909P00036000 P 09/09/16 36.0 0.00 0.05
UA 160909P00036500 P 09/09/16 36.5 0.00 0.10
UA 160909P00037000 P 09/09/16 37.0 0.00 0.10
UA 160909P00037500 P 09/09/16 37.5 0.00 0.10
UA 160909P00038000 P 09/09/16 38.0 0.00 0.10
UA 160909P00038500 P 09/09/16 38.5 0.00 0.10
UA 160909P00039000 P 09/09/16 39.0 0.05 0.15
UA 160909P00039500 P 09/09/16 39.5 0.05 0.15
UA 160909P00040000 P 09/09/16 40.0 0.10 0.20
UA 160909P00040500 P 09/09/16 40.5 0.15 0.25
UA 160909P00041000 P 09/09/16 41.0 0.25 0.35
UA 160909P00041500 P 09/09/16 41.5 0.35 0.50
UA 160909P00042000 P 09/09/16 42.0 0.45 0.65
UA 160909P00042500 P 09/09/16 42.5 0.65 0.85
UA 160909P00043000 P 09/09/16 43.0 0.85 1.00
UA 160909P00043500 P 09/09/16 43.5 1.05 1.35
UA 160909P00044000 P 09/09/16 44.0 1.35 1.60
UA 160909P00044500 P 09/09/16 44.5 1.65 2.00
UA 160909P00045000 P 09/09/16 45.0 1.90 2.45
UA 160909P00045500 P 09/09/16 45.5 2.00 2.80
UA 160909P00046000 P 09/09/16 46.0 2.30 3.20
UA 160909P00046500 P 09/09/16 46.5 2.70 4.20
UA 160909P00047000 P 09/09/16 47.0 2.85 4.40
UA 160909P00047500 P 09/09/16 47.5 2.65 5.70
UA 160909P00048000 P 09/09/16 48.0 3.60 5.30
UA 160909P00048500 P 09/09/16 48.5 3.40 6.30
UA 160909P00050000 P 09/09/16 50.0 4.70 8.80
UA 160909P00052500 P 09/09/16 52.5 7.10 11.50
UA 160909P00055000 P 09/09/16 55.0 10.50 13.80
UA 160916C00022500 C 09/16/16 22.5 20.00 21.10
UA 160916C00025000 C 09/16/16 25.0 17.50 19.10
UA 160916C00027500 C 09/16/16 27.5 15.00 16.10
UA 160916C00028000 C 09/16/16 28.0 13.30 17.30
UA 160916C00029000 C 09/16/16 29.0 13.00 15.40
UA 160916C00030000 C 09/16/16 30.0 12.20 14.00
UA 160916C00030500 C 09/16/16 30.5 10.90 14.00
UA 160916C00031000 C 09/16/16 31.0 10.30 14.30
UA 160916C00031500 C 09/16/16 31.5 9.90 13.00
UA 160916C00032000 C 09/16/16 32.0 10.50 11.60
UA 160916C00032500 C 09/16/16 32.5 10.10 11.60
UA 160916C00033000 C 09/16/16 33.0 8.60 12.10
UA 160916C00033500 C 09/16/16 33.5 8.30 10.00
UA 160916C00034000 C 09/16/16 34.0 8.60 9.80
UA 160916C00034500 C 09/16/16 34.5 8.10 9.30
UA 160916C00035000 C 09/16/16 35.0 7.90 8.30
UA 160916C00035500 C 09/16/16 35.5 7.30 8.50
UA 160916C00036000 C 09/16/16 36.0 6.80 8.00
UA 160916C00036500 C 09/16/16 36.5 6.40 7.30
UA 160916C00037000 C 09/16/16 37.0 5.90 6.70
UA 160916C00037500 C 09/16/16 37.5 5.40 5.80
UA 160916C00038000 C 09/16/16 38.0 4.80 5.70
UA 160916C00038500 C 09/16/16 38.5 4.50 5.10
UA 160916C00039000 C 09/16/16 39.0 3.90 5.10
UA 160916C00039500 C 09/16/16 39.5 3.60 4.00
UA 160916C00040000 C 09/16/16 40.0 3.20 3.50
UA 160916C00040500 C 09/16/16 40.5 2.65 3.30
UA 160916C00041000 C 09/16/16 41.0 2.15 2.80
UA 160916C00041500 C 09/16/16 41.5 2.10 2.25
UA 160916C00042000 C 09/16/16 42.0 1.70 1.95
UA 160916C00042500 C 09/16/16 42.5 1.40 1.60
UA 160916C00043000 C 09/16/16 43.0 1.10 1.25
UA 160916C00043500 C 09/16/16 43.5 0.85 1.05
UA 160916C00044000 C 09/16/16 44.0 0.70 0.80
UA 160916C00044500 C 09/16/16 44.5 0.50 0.65
UA 160916C00045000 C 09/16/16 45.0 0.35 0.50
UA 160916C00045500 C 09/16/16 45.5 0.25 0.40
UA 160916C00046000 C 09/16/16 46.0 0.20 0.30
UA 160916C00046500 C 09/16/16 46.5 0.10 0.25
UA 160916C00047000 C 09/16/16 47.0 0.10 0.20
UA 160916C00047500 C 09/16/16 47.5 0.05 0.15
UA 160916C00048000 C 09/16/16 48.0 0.00 0.10
UA 160916C00048500 C 09/16/16 48.5 0.00 0.10
UA 160916C00049000 C 09/16/16 49.0 0.00 0.10
UA 160916C00050000 C 09/16/16 50.0 0.00 0.10
UA 160916C00051000 C 09/16/16 51.0 0.00 0.05
UA 160916C00052500 C 09/16/16 52.5 0.00 0.05
UA 160916C00055000 C 09/16/16 55.0 0.00 0.05
UA 160916C00060000 C 09/16/16 60.0 0.00 0.05
UA 160916P00022500 P 09/16/16 22.5 0.00 0.05
UA 160916P00025000 P 09/16/16 25.0 0.00 0.05
UA 160916P00027500 P 09/16/16 27.5 0.00 0.05
UA 160916P00028000 P 09/16/16 28.0 0.00 0.05
UA 160916P00029000 P 09/16/16 29.0 0.00 0.05
UA 160916P00030000 P 09/16/16 30.0 0.00 0.05
UA 160916P00030500 P 09/16/16 30.5 0.00 0.05
UA 160916P00031000 P 09/16/16 31.0 0.00 0.05
UA 160916P00031500 P 09/16/16 31.5 0.00 0.05
UA 160916P00032000 P 09/16/16 32.0 0.00 0.05
UA 160916P00032500 P 09/16/16 32.5 0.00 0.05
UA 160916P00033000 P 09/16/16 33.0 0.00 0.05
UA 160916P00033500 P 09/16/16 33.5 0.00 0.05
UA 160916P00034000 P 09/16/16 34.0 0.00 0.10
UA 160916P00034500 P 09/16/16 34.5 0.00 0.10
UA 160916P00035000 P 09/16/16 35.0 0.00 0.10
UA 160916P00035500 P 09/16/16 35.5 0.00 0.10
UA 160916P00036000 P 09/16/16 36.0 0.00 0.10
UA 160916P00036500 P 09/16/16 36.5 0.00 0.10
UA 160916P00037000 P 09/16/16 37.0 0.00 0.10
UA 160916P00037500 P 09/16/16 37.5 0.05 0.15
UA 160916P00038000 P 09/16/16 38.0 0.05 0.15
UA 160916P00038500 P 09/16/16 38.5 0.10 0.20
UA 160916P00039000 P 09/16/16 39.0 0.10 0.20
UA 160916P00039500 P 09/16/16 39.5 0.15 0.25
UA 160916P00040000 P 09/16/16 40.0 0.25 0.35
UA 160916P00040500 P 09/16/16 40.5 0.30 0.40
UA 160916P00041000 P 09/16/16 41.0 0.40 0.50
UA 160916P00041500 P 09/16/16 41.5 0.50 0.65
UA 160916P00042000 P 09/16/16 42.0 0.65 0.80
UA 160916P00042500 P 09/16/16 42.5 0.85 1.00
UA 160916P00043000 P 09/16/16 43.0 1.05 1.25
UA 160916P00043500 P 09/16/16 43.5 1.30 1.50
UA 160916P00044000 P 09/16/16 44.0 1.55 1.75
UA 160916P00044500 P 09/16/16 44.5 1.90 2.05
UA 160916P00045000 P 09/16/16 45.0 2.25 2.50
UA 160916P00045500 P 09/16/16 45.5 2.60 2.80
UA 160916P00046000 P 09/16/16 46.0 2.95 3.40
UA 160916P00046500 P 09/16/16 46.5 2.80 3.80
UA 160916P00047000 P 09/16/16 47.0 3.30 4.20
UA 160916P00047500 P 09/16/16 47.5 3.40 4.80
UA 160916P00048000 P 09/16/16 48.0 3.90 5.30
UA 160916P00048500 P 09/16/16 48.5 4.40 5.70
UA 160916P00049000 P 09/16/16 49.0 5.10 6.40
UA 160916P00050000 P 09/16/16 50.0 6.00 7.30
UA 160916P00051000 P 09/16/16 51.0 7.00 8.20
UA 160916P00052500 P 09/16/16 52.5 8.50 9.90
UA 160916P00055000 P 09/16/16 55.0 10.50 12.60
UA 160916P00060000 P 09/16/16 60.0 15.50 17.40
UA 160923C00025000 C 09/23/16 25.0 17.50 18.60
UA 160923C00027500 C 09/23/16 27.5 15.00 16.10
UA 160923C00030000 C 09/23/16 30.0 12.50 14.10
UA 160923C00031500 C 09/23/16 31.5 10.90 13.70
UA 160923C00032000 C 09/23/16 32.0 10.50 12.40
UA 160923C00032500 C 09/23/16 32.5 10.10 11.10
UA 160923C00033000 C 09/23/16 33.0 9.40 10.50
UA 160923C00033500 C 09/23/16 33.5 9.00 10.60
UA 160923C00034000 C 09/23/16 34.0 8.40 10.10
UA 160923C00034500 C 09/23/16 34.5 8.30 9.00
UA 160923C00035000 C 09/23/16 35.0 7.70 9.10
UA 160923C00035500 C 09/23/16 35.5 7.20 8.60
UA 160923C00036000 C 09/23/16 36.0 6.90 8.10
UA 160923C00036500 C 09/23/16 36.5 6.40 7.60
UA 160923C00037000 C 09/23/16 37.0 5.90 6.70
UA 160923C00037500 C 09/23/16 37.5 5.40 6.20
UA 160923C00038000 C 09/23/16 38.0 4.90 5.90
UA 160923C00038500 C 09/23/16 38.5 4.40 5.20
UA 160923C00039000 C 09/23/16 39.0 3.80 5.00
UA 160923C00039500 C 09/23/16 39.5 3.60 4.50
UA 160923C00040000 C 09/23/16 40.0 3.20 3.90
UA 160923C00040500 C 09/23/16 40.5 3.00 3.40
UA 160923C00041000 C 09/23/16 41.0 2.55 2.75
UA 160923C00041500 C 09/23/16 41.5 2.20 2.45
UA 160923C00042000 C 09/23/16 42.0 1.85 2.10
UA 160923C00042500 C 09/23/16 42.5 1.55 1.80
UA 160923C00043000 C 09/23/16 43.0 1.30 1.45
UA 160923C00043500 C 09/23/16 43.5 1.05 1.20
UA 160923C00044000 C 09/23/16 44.0 0.85 1.00
UA 160923C00044500 C 09/23/16 44.5 0.65 0.80
UA 160923C00045000 C 09/23/16 45.0 0.50 0.65
UA 160923C00045500 C 09/23/16 45.5 0.40 0.55
UA 160923C00046000 C 09/23/16 46.0 0.30 0.45
UA 160923C00046500 C 09/23/16 46.5 0.20 0.35
UA 160923C00047000 C 09/23/16 47.0 0.15 0.30
UA 160923C00047500 C 09/23/16 47.5 0.10 0.25
UA 160923C00048000 C 09/23/16 48.0 0.10 0.20
UA 160923C00048500 C 09/23/16 48.5 0.05 0.15
UA 160923C00050000 C 09/23/16 50.0 0.00 0.10
UA 160923C00052500 C 09/23/16 52.5 0.00 0.05
UA 160923C00055000 C 09/23/16 55.0 0.00 0.05
UA 160923P00025000 P 09/23/16 25.0 0.00 0.05
UA 160923P00027500 P 09/23/16 27.5 0.00 0.05
UA 160923P00030000 P 09/23/16 30.0 0.00 0.05
UA 160923P00031500 P 09/23/16 31.5 0.00 0.10
UA 160923P00032000 P 09/23/16 32.0 0.00 0.10
UA 160923P00032500 P 09/23/16 32.5 0.00 0.10
UA 160923P00033000 P 09/23/16 33.0 0.00 0.10
UA 160923P00033500 P 09/23/16 33.5 0.00 0.10
UA 160923P00034000 P 09/23/16 34.0 0.00 0.10
UA 160923P00034500 P 09/23/16 34.5 0.00 0.10
UA 160923P00035000 P 09/23/16 35.0 0.00 0.10
UA 160923P00035500 P 09/23/16 35.5 0.00 0.10
UA 160923P00036000 P 09/23/16 36.0 0.05 0.10
UA 160923P00036500 P 09/23/16 36.5 0.05 0.15
UA 160923P00037000 P 09/23/16 37.0 0.10 0.15
UA 160923P00037500 P 09/23/16 37.5 0.10 0.20
UA 160923P00038000 P 09/23/16 38.0 0.10 0.20
UA 160923P00038500 P 09/23/16 38.5 0.15 0.25
UA 160923P00039000 P 09/23/16 39.0 0.20 0.30
UA 160923P00039500 P 09/23/16 39.5 0.25 0.35
UA 160923P00040000 P 09/23/16 40.0 0.35 0.45
UA 160923P00040500 P 09/23/16 40.5 0.40 0.55
UA 160923P00041000 P 09/23/16 41.0 0.55 0.65
UA 160923P00041500 P 09/23/16 41.5 0.70 0.85
UA 160923P00042000 P 09/23/16 42.0 0.85 1.00
UA 160923P00042500 P 09/23/16 42.5 1.00 1.20
UA 160923P00043000 P 09/23/16 43.0 1.25 1.45
UA 160923P00043500 P 09/23/16 43.5 1.45 1.65
UA 160923P00044000 P 09/23/16 44.0 1.75 1.95
UA 160923P00044500 P 09/23/16 44.5 2.05 2.25
UA 160923P00045000 P 09/23/16 45.0 2.40 2.65
UA 160923P00045500 P 09/23/16 45.5 2.75 3.00
UA 160923P00046000 P 09/23/16 46.0 3.10 3.50
UA 160923P00046500 P 09/23/16 46.5 3.00 3.90
UA 160923P00047000 P 09/23/16 47.0 3.40 4.60
UA 160923P00047500 P 09/23/16 47.5 3.80 4.80
UA 160923P00048000 P 09/23/16 48.0 4.10 5.30
UA 160923P00048500 P 09/23/16 48.5 4.40 5.90
UA 160923P00050000 P 09/23/16 50.0 5.40 7.70
UA 160923P00052500 P 09/23/16 52.5 8.00 10.00
UA 160923P00055000 P 09/23/16 55.0 10.50 12.50
UA 160930C00032000 C 09/30/16 32.0 10.50 12.50
UA 160930C00032500 C 09/30/16 32.5 8.90 12.60
UA 160930C00033000 C 09/30/16 33.0 8.40 10.50
UA 160930C00033500 C 09/30/16 33.5 9.20 10.00
UA 160930C00034000 C 09/30/16 34.0 8.80 9.50
UA 160930C00034500 C 09/30/16 34.5 8.40 9.00
UA 160930C00035000 C 09/30/16 35.0 7.60 9.20
UA 160930C00035500 C 09/30/16 35.5 7.40 8.60
UA 160930C00036000 C 09/30/16 36.0 6.80 8.20
UA 160930C00036500 C 09/30/16 36.5 6.30 7.70
UA 160930C00037000 C 09/30/16 37.0 5.90 6.90
UA 160930C00037500 C 09/30/16 37.5 5.40 6.70
UA 160930C00038000 C 09/30/16 38.0 5.00 5.90
UA 160930C00038500 C 09/30/16 38.5 4.60 5.40
UA 160930C00039000 C 09/30/16 39.0 4.20 4.90
UA 160930C00039500 C 09/30/16 39.5 3.70 4.50
UA 160930C00040000 C 09/30/16 40.0 3.30 4.00
UA 160930C00040500 C 09/30/16 40.5 3.00 3.50
UA 160930C00041000 C 09/30/16 41.0 2.80 2.95
UA 160930C00041500 C 09/30/16 41.5 2.35 2.55
UA 160930C00042000 C 09/30/16 42.0 2.05 2.25
UA 160930C00042500 C 09/30/16 42.5 1.75 1.95
UA 160930C00043000 C 09/30/16 43.0 1.45 1.65
UA 160930C00043500 C 09/30/16 43.5 1.20 1.40
UA 160930C00044000 C 09/30/16 44.0 1.00 1.20
UA 160930C00044500 C 09/30/16 44.5 0.80 1.00
UA 160930C00045000 C 09/30/16 45.0 0.65 0.80
UA 160930C00045500 C 09/30/16 45.5 0.50 0.70
UA 160930C00046000 C 09/30/16 46.0 0.45 0.55
UA 160930C00046500 C 09/30/16 46.5 0.35 0.50
UA 160930C00050000 C 09/30/16 50.0 0.00 0.15
UA 160930P00032000 P 09/30/16 32.0 0.00 0.10
UA 160930P00032500 P 09/30/16 32.5 0.00 0.10
UA 160930P00033000 P 09/30/16 33.0 0.00 0.10
UA 160930P00033500 P 09/30/16 33.5 0.00 0.10
UA 160930P00034000 P 09/30/16 34.0 0.00 0.10
UA 160930P00034500 P 09/30/16 34.5 0.00 0.10
UA 160930P00035000 P 09/30/16 35.0 0.05 0.15
UA 160930P00035500 P 09/30/16 35.5 0.05 0.15
UA 160930P00036000 P 09/30/16 36.0 0.05 0.15
UA 160930P00036500 P 09/30/16 36.5 0.10 0.20
UA 160930P00037000 P 09/30/16 37.0 0.10 0.20
UA 160930P00037500 P 09/30/16 37.5 0.15 0.25
UA 160930P00038000 P 09/30/16 38.0 0.15 0.30
UA 160930P00038500 P 09/30/16 38.5 0.20 0.35
UA 160930P00039000 P 09/30/16 39.0 0.30 0.40
UA 160930P00039500 P 09/30/16 39.5 0.35 0.50
UA 160930P00040000 P 09/30/16 40.0 0.45 0.60
UA 160930P00040500 P 09/30/16 40.5 0.55 0.70
UA 160930P00041000 P 09/30/16 41.0 0.70 0.85
UA 160930P00041500 P 09/30/16 41.5 0.85 1.00
UA 160930P00042000 P 09/30/16 42.0 1.00 1.20
UA 160930P00042500 P 09/30/16 42.5 1.20 1.35
UA 160930P00043000 P 09/30/16 43.0 1.45 1.60
UA 160930P00043500 P 09/30/16 43.5 1.70 1.85
UA 160930P00044000 P 09/30/16 44.0 1.95 2.15
UA 160930P00044500 P 09/30/16 44.5 2.20 2.45
UA 160930P00045000 P 09/30/16 45.0 2.55 2.85
UA 160930P00045500 P 09/30/16 45.5 2.90 3.20
UA 160930P00046000 P 09/30/16 46.0 3.30 3.60
UA 160930P00046500 P 09/30/16 46.5 3.10 4.10
UA 160930P00050000 P 09/30/16 50.0 5.80 7.40
UA 161021C00020000 C 10/21/16 20.0 21.80 25.10
UA 161021C00022500 C 10/21/16 22.5 19.70 21.40
UA 161021C00025000 C 10/21/16 25.0 17.90 18.70
UA 161021C00027500 C 10/21/16 27.5 15.00 17.00
UA 161021C00030000 C 10/21/16 30.0 12.50 14.50
UA 161021C00032500 C 10/21/16 32.5 10.40 11.30
UA 161021C00035000 C 10/21/16 35.0 8.00 8.40
UA 161021C00037500 C 10/21/16 37.5 5.70 6.40
UA 161021C00040000 C 10/21/16 40.0 3.80 4.10
UA 161021C00042500 C 10/21/16 42.5 2.25 2.35
UA 161021C00045000 C 10/21/16 45.0 1.05 1.20
UA 161021C00047500 C 10/21/16 47.5 0.45 0.60
UA 161021C00050000 C 10/21/16 50.0 0.10 0.30
UA 161021C00052500 C 10/21/16 52.5 0.00 0.30
UA 161021C00055000 C 10/21/16 55.0 0.00 0.25
UA 161021C00060000 C 10/21/16 60.0 0.00 0.10
UA 161021C00065000 C 10/21/16 65.0 0.00 0.20
UA 161021P00020000 P 10/21/16 20.0 0.00 0.20
UA 161021P00022500 P 10/21/16 22.5 0.00 0.20
UA 161021P00025000 P 10/21/16 25.0 0.00 0.20
UA 161021P00027500 P 10/21/16 27.5 0.00 0.25
UA 161021P00030000 P 10/21/16 30.0 0.05 0.25
UA 161021P00032500 P 10/21/16 32.5 0.10 0.30
UA 161021P00035000 P 10/21/16 35.0 0.15 0.40
UA 161021P00037500 P 10/21/16 37.5 0.35 0.45
UA 161021P00040000 P 10/21/16 40.0 0.80 0.85
UA 161021P00042500 P 10/21/16 42.5 1.60 1.75
UA 161021P00045000 P 10/21/16 45.0 2.95 3.20
UA 161021P00047500 P 10/21/16 47.5 4.20 5.30
UA 161021P00050000 P 10/21/16 50.0 6.30 7.40
UA 161021P00052500 P 10/21/16 52.5 8.70 9.80
UA 161021P00055000 P 10/21/16 55.0 10.60 12.60
UA 161021P00060000 P 10/21/16 60.0 15.60 17.60
UA 161021P00065000 P 10/21/16 65.0 20.10 23.10
UA 170120C00020000 C 01/20/17 20.0 22.10 25.10
UA 170120C00022500 C 01/20/17 22.5 19.70 22.50
UA 170120C00025000 C 01/20/17 25.0 17.60 19.10
UA 170120C00027500 C 01/20/17 27.5 15.10 17.10
UA 170120C00030000 C 01/20/17 30.0 13.10 13.90
UA 170120C00032500 C 01/20/17 32.5 10.40 11.60
UA 170120C00035000 C 01/20/17 35.0 8.60 9.10
UA 170120C00037500 C 01/20/17 37.5 6.60 7.20
UA 170120C00040000 C 01/20/17 40.0 5.00 5.30
UA 170120C00042500 C 01/20/17 42.5 3.50 3.70
UA 170120C00045000 C 01/20/17 45.0 2.45 2.70
UA 170120C00047500 C 01/20/17 47.5 1.60 1.80
UA 170120C00050000 C 01/20/17 50.0 1.00 1.20
UA 170120C00052500 C 01/20/17 52.5 0.65 0.80
UA 170120C00055000 C 01/20/17 55.0 0.35 0.50
UA 170120C00060000 C 01/20/17 60.0 0.10 0.25
UA 170120C00065000 C 01/20/17 65.0 0.00 0.10
UA 170120C00070000 C 01/20/17 70.0 0.00 0.10
UA 170120P00020000 P 01/20/17 20.0 0.00 0.10
UA 170120P00022500 P 01/20/17 22.5 0.00 0.10
UA 170120P00025000 P 01/20/17 25.0 0.05 0.15
UA 170120P00027500 P 01/20/17 27.5 0.15 0.25
UA 170120P00030000 P 01/20/17 30.0 0.30 0.40
UA 170120P00032500 P 01/20/17 32.5 0.45 0.65
UA 170120P00035000 P 01/20/17 35.0 0.70 0.95
UA 170120P00037500 P 01/20/17 37.5 1.35 1.50
UA 170120P00040000 P 01/20/17 40.0 2.05 2.25
UA 170120P00042500 P 01/20/17 42.5 3.10 3.30
UA 170120P00045000 P 01/20/17 45.0 4.40 4.70
UA 170120P00047500 P 01/20/17 47.5 6.00 6.40
UA 170120P00050000 P 01/20/17 50.0 7.90 8.30
UA 170120P00052500 P 01/20/17 52.5 9.30 10.60
UA 170120P00055000 P 01/20/17 55.0 11.00 13.00
UA 170120P00060000 P 01/20/17 60.0 15.70 18.20
UA 170120P00065000 P 01/20/17 65.0 20.10 23.10
UA 170120P00070000 P 01/20/17 70.0 25.10 28.10
UA 170421C00022500 C 04/21/17 22.5 20.10 22.10
UA 170421C00025000 C 04/21/17 25.0 17.30 20.10
UA 170421C00027500 C 04/21/17 27.5 15.30 18.40
UA 170421C00030000 C 04/21/17 30.0 13.00 15.00
UA 170421C00032500 C 04/21/17 32.5 10.90 12.90
UA 170421C00035000 C 04/21/17 35.0 9.40 10.40
UA 170421C00037500 C 04/21/17 37.5 7.60 7.90
UA 170421C00040000 C 04/21/17 40.0 6.00 6.30
UA 170421C00042500 C 04/21/17 42.5 4.70 4.90
UA 170421C00045000 C 04/21/17 45.0 3.50 3.80
UA 170421C00047500 C 04/21/17 47.5 2.65 2.90
UA 170421C00050000 C 04/21/17 50.0 1.95 2.15
UA 170421C00052500 C 04/21/17 52.5 1.35 1.60
UA 170421C00055000 C 04/21/17 55.0 0.90 1.20
UA 170421C00060000 C 04/21/17 60.0 0.40 0.65
UA 170421P00022500 P 04/21/17 22.5 0.10 0.25
UA 170421P00025000 P 04/21/17 25.0 0.20 0.35
UA 170421P00027500 P 04/21/17 27.5 0.35 0.55
UA 170421P00030000 P 04/21/17 30.0 0.55 0.80
UA 170421P00032500 P 04/21/17 32.5 0.90 1.15
UA 170421P00035000 P 04/21/17 35.0 1.40 1.70
UA 170421P00037500 P 04/21/17 37.5 2.05 2.40
UA 170421P00040000 P 04/21/17 40.0 2.95 3.30
UA 170421P00042500 P 04/21/17 42.5 4.10 4.40
UA 170421P00045000 P 04/21/17 45.0 5.40 5.80
UA 170421P00047500 P 04/21/17 47.5 7.00 7.40
UA 170421P00050000 P 04/21/17 50.0 8.70 9.20
UA 170421P00052500 P 04/21/17 52.5 10.70 11.10
UA 170421P00055000 P 04/21/17 55.0 11.60 13.60
UA 170421P00060000 P 04/21/17 60.0 16.10 18.10
UA 180119C00020000 C 01/19/18 20.0 22.50 25.50
UA 180119C00022500 C 01/19/18 22.5 20.30 23.30
UA 180119C00025000 C 01/19/18 25.0 18.30 20.60
UA 180119C00027500 C 01/19/18 27.5 16.50 17.90
UA 180119C00030000 C 01/19/18 30.0 14.80 15.30
UA 180119C00032500 C 01/19/18 32.5 12.60 14.60
UA 180119C00035000 C 01/19/18 35.0 10.90 12.90
UA 180119C00037500 C 01/19/18 37.5 9.70 10.50
UA 180119C00040000 C 01/19/18 40.0 8.30 9.00
UA 180119C00042500 C 01/19/18 42.5 7.10 8.10
UA 180119C00045000 C 01/19/18 45.0 5.90 6.70
UA 180119C00047500 C 01/19/18 47.5 5.00 5.80
UA 180119C00050000 C 01/19/18 50.0 4.20 4.90
UA 180119C00052500 C 01/19/18 52.5 3.40 4.20
UA 180119C00055000 C 01/19/18 55.0 2.80 3.60
UA 180119C00060000 C 01/19/18 60.0 2.00 2.35
UA 180119C00065000 C 01/19/18 65.0 1.25 1.75
UA 180119C00070000 C 01/19/18 70.0 0.80 1.15
UA 180119P00020000 P 01/19/18 20.0 0.20 0.70
UA 180119P00022500 P 01/19/18 22.5 0.40 0.90
UA 180119P00025000 P 01/19/18 25.0 0.85 1.20
UA 180119P00027500 P 01/19/18 27.5 1.10 1.55
UA 180119P00030000 P 01/19/18 30.0 1.60 1.95
UA 180119P00032500 P 01/19/18 32.5 2.05 2.65
UA 180119P00035000 P 01/19/18 35.0 3.00 3.50
UA 180119P00037500 P 01/19/18 37.5 3.60 4.40
UA 180119P00040000 P 01/19/18 40.0 5.00 5.50
UA 180119P00042500 P 01/19/18 42.5 5.80 6.80
UA 180119P00045000 P 01/19/18 45.0 7.10 8.10
UA 180119P00047500 P 01/19/18 47.5 8.60 9.60
UA 180119P00050000 P 01/19/18 50.0 10.10 12.00
UA 180119P00052500 P 01/19/18 52.5 11.50 13.50
UA 180119P00055000 P 01/19/18 55.0 13.30 15.30
UA 180119P00060000 P 01/19/18 60.0 17.40 19.40
UA 180119P00065000 P 01/19/18 65.0 21.20 24.20
UA 180119P00070000 P 01/19/18 70.0 25.80 28.80

OPRA data is delayed 15 minutes.