$98.81 -0.63 (-0.64%) United Parcel Service Inc - NYSE

Sep. 22, 2014 | 10:05 AM
Last Trade: 98.81
Trade Time: Sep 22 10:05 AM Eastern Daylight Time
Change: -0.63 (-0.64%)
Prev Close: 99.44
Open: 99.16
Bid: 98.78
Ask: 98.80
Options:

Call Options: UPS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 UPS1426I80 18.70 0.00 17.00 12.0 20.30 1.0 0.0 0
81.00 UPS1426I81 17.65 0.00 17.35 52.0 18.85 67.0 0.0 0
82.00 UPS1426I82 16.70 0.00 15.00 13.0 18.30 1.0 0.0 0
83.00 UPS1426I83 14.90 -0.80 15.35 22.0 17.35 8.0 12.0 13
84.00 UPS1426I84 14.70 0.00 12.95 13.0 16.30 1.0 0.0 0
85.00 UPS1426I85 13.70 0.00 12.00 1.0 15.35 17.0 0.0 0
86.00 UPS1426I86 12.70 0.00 11.00 13.0 14.30 1.0 0.0 0
87.00 UPS1426I87 10.85 -0.70 11.40 91.0 12.00 27.0 9.0 9
88.00 UPS1426I88 10.70 0.00 9.00 1.0 11.00 36.0 0.0 0
89.00 UPS1426I89 9.70 0.00 9.20 597.0 10.00 143.0 0.0 0
90.00 UPS1426I90 8.55 -0.15 8.45 238.0 9.45 353.0 9.0 9
91.00 UPS1426I91 8.40 0.00 7.45 89.0 8.45 395.0 0.0 0
92.00 UPS1426I92 7.40 0.00 6.45 77.0 7.50 95.0 0.0 0
93.00 UPS1426I93 6.40 0.00 5.35 76.0 6.50 395.0 0.0 0
94.00 UPS1426I94 3.65 -1.80 4.40 415.0 5.45 281.0 1.0 2
95.00 UPS1426I95 3.04 -1.41 3.45 358.0 4.45 561.0 5.0 7
96.00 UPS1426I96 1.95 -1.60 2.45 884.0 3.20 772.0 60.0 61
97.00 UPS1426I97 2.75 0.18 1.59 898.0 2.10 231.0 10.0 74
98.00 UPS1426I98 0.91 -0.86 1.12 69.0 1.22 79.0 294.0 123
99.00 UPS1426I99 0.71 -0.25 0.50 360.0 0.65 1913.0 3.0 228
100.00 UPS1426I100 0.14 -0.28 0.18 36.0 0.21 62.0 14.0 231
101.00 UPS1426I101 0.10 -0.06 0.03 139.0 0.14 383.0 7.0 1,477
102.00 UPS1426I102 0.06 0.00 0.01 407.0 0.14 1344.0 9.0 510
103.00 UPS1426I103 0.04 0.03 0.01 269.0 0.14 639.0 5.0 55
104.00 UPS1426I104 0.01 0.00 0.01 10.0 0.14 489.0 0.0 0
105.00 UPS1426I105 0.13 0.00 0.01 10.0 0.13 157.0 0.0 0
106.00 UPS1426I106 0.06 0.00 0.01 10.0 0.12 11.0 0.0 0
107.00 UPS1426I107 0.06 -0.01 0.01 10.0 0.11 11.0 2.0 2
108.00 UPS1426I108 0.12 0.00 0.01 42.0 0.11 130.0 0.0 0
109.00 UPS1426I109 0.07 0.00 0.01 70.0 0.11 11.0 0.0 0
110.00 UPS1426I110 0.11 0.00 0.01 70.0 0.11 145.0 0.0 0
111.00 UPS1426I111 0.07 0.00 0.01 92.0 0.11 169.0 0.0 0
112.00 UPS1426I112 0.06 0.00 0.00 0.0 0.11 137.0 0.0 0
115.00 UPS1426I115 0.07 0.00 0.00 0.0 0.11 128.0 0.0 0

Put Options: UPS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 UPS1426U80 0.11 0.00 0.01 50.0 0.11 86.0 0.0 0
81.00 UPS1426U81 0.11 0.00 0.01 86.0 0.12 98.0 0.0 0
82.00 UPS1426U82 0.11 0.00 0.01 81.0 0.11 85.0 0.0 0
83.00 UPS1426U83 0.12 0.00 0.01 105.0 0.11 88.0 0.0 0
84.00 UPS1426U84 0.12 0.00 0.01 32.0 0.12 85.0 0.0 0
85.00 UPS1426U85 0.11 0.00 0.01 82.0 0.12 86.0 0.0 0
86.00 UPS1426U86 0.11 0.00 0.01 82.0 0.12 88.0 0.0 0
87.00 UPS1426U87 0.03 0.00 0.01 103.0 0.12 83.0 0.0 0
88.00 UPS1426U88 0.12 0.00 0.01 63.0 0.12 88.0 10.0 10
89.00 UPS1426U89 0.12 0.00 0.01 59.0 0.12 254.0 0.0 0
90.00 UPS1426U90 0.05 0.00 0.01 92.0 0.14 300.0 0.0 0
91.00 UPS1426U91 0.15 0.03 0.01 53.0 0.14 261.0 1.0 36
92.00 UPS1426U92 0.11 -0.01 0.01 138.0 0.14 305.0 1.0 6
93.00 UPS1426U93 0.14 0.04 0.01 223.0 0.14 415.0 1.0 1
94.00 UPS1426U94 0.12 0.01 0.01 77.0 0.14 438.0 4.0 4
95.00 UPS1426U95 0.03 -0.11 0.01 1.0 0.14 532.0 2.0 1,423
96.00 UPS1426U96 0.20 0.09 0.01 554.0 0.14 1007.0 816.0 660
97.00 UPS1426U97 0.12 0.08 0.11 12.0 0.14 988.0 83.0 244
98.00 UPS1426U98 0.31 0.17 0.25 2.0 0.28 106.0 72.0 83
99.00 UPS1426U99 0.62 0.27 0.60 76.0 0.66 126.0 211.0 148
100.00 UPS1426U100 0.85 0.00 1.17 855.0 1.68 1469.0 210.0 165
101.00 UPS1426U101 2.94 1.59 1.79 817.0 2.62 479.0 10.0 28
102.00 UPS1426U102 3.90 1.92 2.60 814.0 3.65 424.0 20.0 22
103.00 UPS1426U103 2.55 0.00 3.65 577.0 4.65 589.0 0.0 0
104.00 UPS1426U104 3.50 0.00 4.65 571.0 5.60 294.0 0.0 0
105.00 UPS1426U105 4.50 0.00 5.60 423.0 6.65 130.0 0.0 0
106.00 UPS1426U106 5.40 0.00 6.45 66.0 7.85 76.0 0.0 0
107.00 UPS1426U107 6.35 0.00 7.50 116.0 8.75 589.0 0.0 0
108.00 UPS1426U108 7.40 0.00 8.45 140.0 9.80 571.0 0.0 0
109.00 UPS1426U109 8.35 0.00 8.70 35.0 12.05 35.0 0.0 0
110.00 UPS1426U110 8.75 0.00 10.20 93.0 11.70 48.0 0.0 0
111.00 UPS1426U111 9.05 0.00 10.80 1.0 14.05 13.0 0.0 0
112.00 UPS1426U112 10.05 0.00 12.15 79.0 13.60 36.0 0.0 0
115.00 UPS1426U115 13.15 0.00 14.70 2.0 18.00 3.0 0.0 0