$101.09 +0.61 (0.60%) United Parcel Service Inc - NYSE

Oct. 24, 2014 | 02:40 PM
Last Trade: 101.09
Trade Time: Oct 24 02:40 PM Eastern Daylight Time
Change: +0.61 (0.60%)
Prev Close: 100.48
Open: 102.95
Bid: 101.08
Ask: 101.09
Options:

Call Options: UPS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 UPS1424J70 30.00 0.00 29.20 25.0 31.65 301.0 0.0 0
75.00 UPS1424J75 25.20 0.00 24.35 1.0 26.85 1.0 0.0 0
80.00 UPS1424J80 20.15 0.00 19.40 25.0 21.45 63.0 0.0 0
82.00 UPS1424J82 18.15 0.00 17.55 5.0 19.45 20.0 0.0 0
83.00 UPS1424J83 17.15 0.00 16.45 1.0 18.80 1.0 0.0 0
84.00 UPS1424J84 16.15 0.00 15.40 25.0 17.25 78.0 0.0 0
84.00 UPS1431J84 14.65 0.00 15.45 25.0 17.95 76.0 0.0 0
85.00 UPS1424J85 15.15 0.00 14.45 6.0 16.65 120.0 0.0 0
85.00 UPS1431J85 13.85 0.00 14.95 39.0 18.00 51.0 0.0 0
86.00 UPS1424J86 14.25 0.00 13.40 25.0 15.25 241.0 0.0 0
86.00 UPS1431J86 12.90 0.00 13.95 39.0 15.95 39.0 0.0 0
87.00 UPS1424J87 13.25 0.00 12.95 170.0 14.65 28.0 0.0 0
87.00 UPS1431J87 11.85 0.00 13.35 59.0 14.95 145.0 0.0 0
88.00 UPS1424J88 12.05 0.00 11.90 55.0 13.60 28.0 0.0 0
88.00 UPS1431J88 10.80 0.00 12.50 59.0 13.95 148.0 0.0 0
89.00 UPS1424J89 8.15 -2.90 10.90 140.0 12.25 73.0 18.0 18
89.00 UPS1431J89 9.90 0.00 11.30 50.0 12.95 50.0 0.0 0
90.00 UPS1424J90 10.05 0.00 9.75 45.0 11.55 105.0 0.0 0
90.00 UPS1431J90 8.70 0.00 10.50 50.0 11.95 50.0 0.0 0
91.00 UPS1424J91 9.25 0.00 9.00 11.0 10.50 32.0 0.0 0
91.00 UPS1431J91 6.00 -1.80 9.50 97.0 10.95 124.0 6.0 7
92.00 UPS1424J92 5.30 -2.80 8.40 447.0 9.30 796.0 10.0 140
92.00 UPS1431J92 5.10 -2.90 8.55 190.0 9.85 193.0 2.0 15
93.00 UPS1424J93 4.80 -2.50 7.80 455.0 8.25 338.0 17.0 182
93.00 UPS1431J93 4.35 -2.65 7.60 177.0 8.90 203.0 3.0 28
94.00 UPS1424J94 2.63 -3.62 6.95 107.0 7.60 446.0 37.0 56
94.00 UPS1431J94 6.30 -0.15 6.85 166.0 7.50 209.0 1.0 114
95.00 UPS1424J95 2.95 -2.25 5.80 699.0 6.50 673.0 36.0 140
95.00 UPS1431J95 2.72 -2.78 5.65 178.0 6.40 143.0 1.0 65
96.00 UPS1424J96 2.25 -2.10 4.70 859.0 5.25 302.0 10.0 285
96.00 UPS1431J96 2.71 -1.84 4.90 232.0 5.40 417.0 5.0 141
97.00 UPS1424J97 3.84 0.00 3.70 661.0 4.25 291.0 14.0 192
97.00 UPS1431J97 1.80 -1.95 3.85 259.0 5.00 598.0 10.0 131
98.00 UPS1424J98 3.04 0.04 2.83 667.0 3.25 549.0 66.0 412
98.00 UPS1431J98 3.10 0.00 3.05 467.0 3.75 818.0 3.0 170
99.00 UPS1424J99 2.37 -0.03 1.82 524.0 2.44 486.0 41.0 484
99.00 UPS1431J99 2.50 0.20 2.21 699.0 2.55 680.0 4.0 185
100.00 UPS1424J100 0.99 -0.31 0.86 617.0 1.20 311.0 258.0 905
100.00 UPS1431J100 1.65 -0.03 1.53 64.0 1.64 5.0 172.0 353
101.00 UPS1424J101 0.16 -0.62 0.19 24.0 0.27 32.0 755.0 1,032
101.00 UPS1431J101 0.92 -0.19 0.92 64.0 1.00 10.0 238.0 737
102.00 UPS1424J102 0.01 -0.41 0.01 13.0 0.01 87.0 1538.0 1,644
102.00 UPS1431J102 0.54 -0.17 0.54 8.0 0.55 21.0 243.0 435
103.00 UPS1424J103 0.01 -0.17 0.01 55.0 0.01 19.0 555.0 1,116
103.00 UPS1431J103 0.28 -0.17 0.22 163.0 0.27 411.0 276.0 380
104.00 UPS1424J104 0.02 -0.10 0.02 2.0 0.04 373.0 25.0 657
104.00 UPS1431J104 0.17 -0.18 0.09 102.0 0.14 997.0 148.0 64
105.00 UPS1424J105 0.06 0.00 0.06 13.0 0.04 375.0 145.0 147
105.00 UPS1431J105 0.05 0.01 0.04 21.0 0.10 435.0 34.0 0
106.00 UPS1424J106 0.07 0.04 0.01 19.0 0.14 1125.0 12.0 50
106.00 UPS1431J106 0.12 -0.04 0.02 41.0 0.25 1104.0 1.0 132
107.00 UPS1424J107 0.17 0.00 0.01 108.0 0.16 720.0 0.0 0
107.00 UPS1431J107 0.02 0.00 0.01 10.0 0.24 808.0 0.0 0
108.00 UPS1424J108 0.07 -0.10 0.01 26.0 0.16 798.0 10.0 10
108.00 UPS1431J108 0.19 0.00 0.01 10.0 0.23 607.0 0.0 0
109.00 UPS1424J109 0.17 0.00 0.01 10.0 0.02 100.0 0.0 0
109.00 UPS1431J109 0.03 -0.14 0.01 15.0 0.18 832.0 11.0 11
110.00 UPS1424J110 0.05 -0.10 0.01 10.0 0.02 100.0 2.0 2
110.00 UPS1431J110 0.19 0.00 0.01 59.0 0.25 878.0 0.0 0
111.00 UPS1424J111 0.17 0.00 0.01 80.0 0.01 150.0 0.0 0
111.00 UPS1431J111 0.19 0.00 0.01 48.0 0.24 595.0 0.0 0
112.00 UPS1424J112 0.17 0.00 0.01 61.0 0.01 150.0 0.0 0
112.00 UPS1431J112 0.20 0.00 0.01 54.0 0.24 658.0 0.0 0
113.00 UPS1424J113 0.17 0.00 0.01 61.0 0.01 200.0 0.0 0
113.00 UPS1431J113 0.21 0.00 0.00 0.0 0.24 480.0 0.0 0
114.00 UPS1424J114 0.17 0.00 0.01 27.0 0.01 200.0 0.0 0
115.00 UPS1424J115 0.14 0.00 0.00 0.0 0.01 200.0 0.0 0
120.00 UPS1424J120 0.10 0.00 0.00 0.0 0.16 397.0 0.0 0

Put Options: UPS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 UPS1424V70 0.03 0.00 0.01 10.0 0.01 200.0 0.0 0
75.00 UPS1424V75 0.01 -0.13 0.01 20.0 0.01 200.0 910.0 910
80.00 UPS1424V80 0.12 0.00 0.01 93.0 0.01 200.0 0.0 0
82.00 UPS1424V82 0.20 0.00 0.03 84.0 0.01 200.0 0.0 0
83.00 UPS1424V83 0.21 0.00 0.01 200.0 0.01 200.0 0.0 0
84.00 UPS1424V84 0.21 0.00 0.01 214.0 0.01 200.0 0.0 0
84.00 UPS1431V84 0.01 0.00 0.01 67.0 0.25 566.0 0.0 0
85.00 UPS1424V85 0.21 0.00 0.03 89.0 0.01 200.0 0.0 0
85.00 UPS1431V85 0.04 0.03 0.01 408.0 0.25 776.0 2.0 2
86.00 UPS1424V86 0.10 -0.04 0.01 58.0 0.01 200.0 11.0 14
86.00 UPS1431V86 0.22 0.21 0.01 416.0 0.25 760.0 1.0 1
87.00 UPS1424V87 0.08 -0.06 0.01 78.0 0.01 150.0 74.0 74
87.00 UPS1431V87 0.26 0.25 0.01 192.0 0.25 785.0 1.0 4
88.00 UPS1424V88 0.17 0.00 0.01 164.0 0.01 150.0 0.0 0
88.00 UPS1431V88 0.32 0.31 0.01 272.0 0.25 753.0 268.0 268
89.00 UPS1424V89 0.22 0.14 0.01 56.0 0.01 150.0 10.0 23
89.00 UPS1431V89 0.45 0.44 0.01 277.0 0.25 756.0 1.0 14
90.00 UPS1424V90 0.41 0.27 0.01 51.0 0.01 150.0 7.0 7
90.00 UPS1431V90 0.80 0.79 0.01 251.0 0.25 765.0 25.0 225
91.00 UPS1424V91 0.19 -0.04 0.02 21.0 0.01 100.0 2.0 23
91.00 UPS1431V91 0.70 0.68 0.02 294.0 0.25 943.0 21.0 94
92.00 UPS1424V92 0.67 0.44 0.03 31.0 0.01 124.0 117.0 116
92.00 UPS1431V92 0.19 0.16 0.03 435.0 0.25 1031.0 100.0 79
93.00 UPS1424V93 0.37 0.14 0.06 78.0 0.01 100.0 146.0 184
93.00 UPS1431V93 0.59 0.58 0.01 775.0 0.25 994.0 1.0 173
94.00 UPS1424V94 0.48 0.47 0.01 140.0 0.01 111.0 57.0 114
94.00 UPS1431V94 0.17 0.11 0.06 800.0 0.18 925.0 5.0 486
95.00 UPS1424V95 0.05 -0.03 0.02 65.0 0.08 155.0 3.0 749
95.00 UPS1431V95 0.21 0.00 0.01 10.0 0.18 990.0 73.0 133
96.00 UPS1424V96 0.07 -0.09 0.10 24.0 0.06 169.0 2.0 475
96.00 UPS1431V96 0.10 -0.14 0.01 574.0 0.25 1228.0 1.0 909
97.00 UPS1424V97 0.04 -0.14 0.04 2.0 0.07 187.0 30.0 462
97.00 UPS1431V97 0.48 0.12 0.04 726.0 0.22 671.0 1.0 93
98.00 UPS1424V98 0.03 -0.39 0.01 1.0 0.03 127.0 29.0 607
98.00 UPS1431V98 0.18 -0.43 0.14 1439.0 0.23 1021.0 6.0 184
99.00 UPS1424V99 0.01 -0.52 0.01 23.0 0.04 240.0 18.0 658
99.00 UPS1431V99 0.32 -0.56 0.27 308.0 0.38 1236.0 34.0 171
100.00 UPS1424V100 0.02 -0.93 0.01 10.0 0.11 646.0 25.0 346
100.00 UPS1431V100 0.54 -0.69 0.48 55.0 0.54 10.0 24.0 224
101.00 UPS1424V101 0.11 -1.14 0.06 58.0 0.15 91.0 489.0 1,244
101.00 UPS1431V101 0.64 -1.03 0.85 6.0 0.91 114.0 10.0 105
102.00 UPS1424V102 0.55 -0.94 0.49 1292.0 1.21 1231.0 12.0 92
102.00 UPS1431V102 1.16 -0.89 1.36 43.0 1.63 926.0 5.0 122
103.00 UPS1424V103 0.59 -1.45 1.47 448.0 2.19 417.0 10.0 11
103.00 UPS1431V103 1.41 -1.22 1.95 690.0 2.40 713.0 10.0 0
104.00 UPS1424V104 2.80 0.00 2.42 864.0 3.35 402.0 0.0 0
104.00 UPS1431V104 3.00 0.00 2.42 659.0 3.30 165.0 0.0 0
105.00 UPS1424V105 3.00 0.00 3.40 509.0 4.35 424.0 0.0 0
105.00 UPS1431V105 4.30 0.40 3.40 693.0 4.45 336.0 5.0 6
106.00 UPS1424V106 4.65 0.00 4.45 463.0 5.20 429.0 20.0 0
106.00 UPS1431V106 4.80 0.00 3.25 223.0 5.45 278.0 0.0 0
107.00 UPS1424V107 5.65 -0.05 5.30 171.0 6.20 172.0 6.0 0
107.00 UPS1431V107 5.75 0.00 4.25 208.0 6.50 153.0 0.0 0
108.00 UPS1424V108 6.70 0.00 5.25 155.0 7.45 181.0 0.0 0
108.00 UPS1431V108 6.70 0.00 5.15 39.0 7.40 87.0 0.0 0
109.00 UPS1424V109 7.45 0.00 6.25 177.0 8.30 176.0 0.0 0
109.00 UPS1431V109 6.70 0.00 6.15 57.0 8.50 117.0 0.0 0
110.00 UPS1424V110 8.60 0.00 7.25 177.0 9.30 176.0 0.0 0
110.00 UPS1431V110 7.70 0.00 7.15 105.0 9.50 77.0 0.0 0
111.00 UPS1424V111 9.05 0.00 9.35 103.0 10.20 85.0 0.0 0
111.00 UPS1431V111 8.40 0.00 8.10 38.0 11.25 37.0 0.0 0
112.00 UPS1424V112 10.50 0.00 9.40 45.0 11.20 85.0 0.0 0
112.00 UPS1431V112 9.75 0.00 9.05 36.0 12.55 36.0 0.0 0
113.00 UPS1424V113 10.90 0.00 10.20 28.0 12.20 28.0 0.0 0
113.00 UPS1431V113 10.95 0.00 10.05 36.0 13.55 36.0 0.0 0
114.00 UPS1424V114 12.50 0.00 11.20 54.0 13.20 39.0 0.0 0
115.00 UPS1424V115 13.50 0.00 12.40 39.0 14.20 39.0 0.0 0
120.00 UPS1424V120 18.00 0.00 16.80 140.0 19.20 128.0 0.0 0