United Parcel Service Inc $99.44

down -0.19


19/9/2014 04:00 PM  |  NYSE : UPS  
Industries : Transportation / Air Delivery & Freight Services
Last Trade: 99.44
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.19 (-0.19 %)
Prev Close: 99.63
Open: 100.04
Bid: 98.75
Ask: 100.74
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get UPS Trend Analysis - it has underperformed the S&P 500 by 8%
Options:

Call Options: UPS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
74.50 UPS1420I74.5 24.90 0.00 24.00 83.0 25.35 74.0 0.0 0
75.00 UPS1420I75 24.40 0.00 23.40 82.0 24.90 683.0 0.0 0
76.00 UPS1420I76 23.40 0.00 22.50 83.0 23.85 74.0 0.0 0
79.00 UPS1420I79 20.40 0.00 19.40 67.0 20.70 71.0 0.0 0
80.00 UPS1420I80 16.80 -2.60 18.70 67.0 20.15 210.0 30.0 23
80.00 UPS1426I80 19.45 0.00 18.70 20.0 19.90 51.0 0.0 0
81.00 UPS1420I81 18.40 0.00 17.60 83.0 18.70 71.0 0.0 0
81.00 UPS1426I81 18.45 0.00 17.40 1.0 19.80 31.0 0.0 0
82.00 UPS1426I82 17.45 0.00 16.70 50.0 18.80 50.0 0.0 0
83.00 UPS1426I83 14.90 -1.55 15.70 140.0 16.90 91.0 12.0 13
84.00 UPS1420I84 15.40 0.00 14.35 25.0 16.20 26.0 0.0 0
84.00 UPS1426I84 15.45 0.00 14.70 65.0 15.80 350.0 0.0 0
85.00 UPS1420I85 11.80 -2.60 13.70 58.0 14.85 58.0 45.0 63
85.00 UPS1426I85 14.45 0.00 13.70 94.0 14.80 73.0 0.0 0
86.00 UPS1420I86 13.40 0.00 12.65 47.0 13.85 49.0 0.0 0
86.00 UPS1426I86 13.45 0.00 12.70 94.0 13.80 73.0 0.0 0
87.00 UPS1426I87 10.85 -1.60 11.55 29.0 12.80 382.0 9.0 9
87.50 UPS1420I87.5 9.20 -2.70 11.00 151.0 12.65 31.0 21.0 21
88.00 UPS1426I88 11.45 0.00 10.70 94.0 11.80 73.0 0.0 0
89.00 UPS1420I89 10.40 0.00 9.70 47.0 10.85 49.0 0.0 0
89.00 UPS1426I89 10.45 0.00 9.70 94.0 10.90 223.0 0.0 0
90.00 UPS1420I90 10.20 0.85 9.00 160.0 9.85 111.0 5.0 65
90.00 UPS1426I90 8.55 -0.80 8.70 769.0 9.90 811.0 9.0 9
91.00 UPS1420I91 7.50 -0.85 8.40 92.0 8.85 115.0 20.0 34
91.00 UPS1426I91 8.35 0.00 8.40 194.0 8.80 736.0 0.0 0
92.00 UPS1426I92 7.35 0.00 7.40 227.0 7.90 847.0 0.0 0
92.50 UPS1420I92.5 5.30 -1.55 6.90 346.0 7.45 438.0 1.0 35
93.00 UPS1426I93 6.35 0.00 6.40 193.0 6.90 878.0 0.0 0
94.00 UPS1420I94 3.35 -2.00 5.40 63.0 5.80 270.0 1.0 22
94.00 UPS1426I94 3.65 -1.70 5.45 300.0 5.90 715.0 1.0 2
95.00 UPS1420I95 4.60 0.20 4.40 618.0 4.85 643.0 8.0 372
95.00 UPS1426I95 3.04 -1.36 4.45 220.0 4.90 809.0 5.0 7
96.00 UPS1420I96 3.75 0.00 3.50 713.0 3.85 1065.0 4.0 327
96.00 UPS1426I96 1.95 -1.55 3.55 169.0 3.90 755.0 60.0 61
97.00 UPS1426I97 2.75 0.27 2.57 173.0 2.90 784.0 10.0 74
97.50 UPS1420I97.5 2.26 0.25 1.92 57.0 2.25 755.0 141.0 1,637
98.00 UPS1426I98 1.77 -0.13 1.68 161.0 1.79 111.0 1.0 123
99.00 UPS1420I99 0.64 -0.06 0.42 31.0 0.74 623.0 80.0 1,695
99.00 UPS1426I99 0.96 -0.01 0.90 77.0 0.95 82.0 96.0 189
100.00 UPS1420I100 0.10 -0.02 0.01 10.0 0.06 19.0 6894.0 9,442
100.00 UPS1426I100 0.42 -0.02 0.36 80.0 0.40 30.0 156.0 212
101.00 UPS1420I101 0.05 0.04 0.03 21.0 0.01 123.0 110.0 1,373
101.00 UPS1426I101 0.16 -0.02 0.13 29.0 0.16 56.0 659.0 1,147
102.00 UPS1420I102 0.11 0.03 0.01 10.0 0.06 1024.0 686.0 835
102.00 UPS1426I102 0.06 0.01 0.05 340.0 0.11 1523.0 9.0 503
103.00 UPS1420I103 0.08 0.00 0.01 20.0 0.06 591.0 21.0 21
103.00 UPS1426I103 0.04 0.03 0.01 269.0 0.14 1318.0 5.0 55
104.00 UPS1420I104 0.08 0.00 0.01 52.0 0.06 640.0 0.0 0
104.00 UPS1426I104 0.01 0.00 0.01 10.0 0.06 382.0 0.0 0
105.00 UPS1420I105 0.05 0.02 0.01 10.0 0.01 100.0 100.0 1,307
105.00 UPS1426I105 0.01 0.00 0.01 10.0 0.13 752.0 0.0 0
106.00 UPS1420I106 0.06 0.00 0.01 225.0 0.06 612.0 0.0 0
106.00 UPS1426I106 0.08 0.00 0.01 10.0 0.06 276.0 0.0 0
107.00 UPS1420I107 0.06 0.00 0.01 57.0 0.06 615.0 0.0 0
107.00 UPS1426I107 0.06 -0.02 0.01 10.0 0.07 187.0 2.0 2
108.00 UPS1420I108 0.06 0.00 0.01 58.0 0.06 602.0 0.0 0
108.00 UPS1426I108 0.08 0.00 0.01 42.0 0.12 587.0 0.0 0
109.00 UPS1420I109 0.06 0.00 0.01 10.0 0.06 605.0 0.0 0
109.00 UPS1426I109 0.08 0.00 0.01 70.0 0.07 184.0 0.0 0
110.00 UPS1420I110 0.04 -0.02 0.01 104.0 0.06 610.0 1.0 71
110.00 UPS1426I110 0.07 0.00 0.01 70.0 0.11 554.0 0.0 0
111.00 UPS1420I111 0.06 0.00 0.00 0.0 0.06 606.0 0.0 0
111.00 UPS1426I111 0.07 0.00 0.01 92.0 0.07 186.0 0.0 0
112.00 UPS1420I112 0.06 0.00 0.00 0.0 0.06 595.0 0.0 0
112.00 UPS1426I112 0.07 0.00 0.00 0.0 0.06 179.0 0.0 0
113.00 UPS1420I113 0.06 0.00 0.00 0.0 0.06 640.0 0.0 0
115.00 UPS1420I115 0.06 0.00 0.01 53.0 0.06 581.0 0.0 0
115.00 UPS1426I115 0.07 0.00 0.00 0.0 0.07 188.0 0.0 0
120.00 UPS1420I120 0.06 0.00 0.00 0.0 0.06 580.0 0.0 0
125.00 UPS1420I125 0.06 0.00 0.00 0.0 0.06 538.0 0.0 0
130.00 UPS1420I130 0.06 0.00 0.00 0.0 0.06 634.0 0.0 0
135.00 UPS1420I135 0.06 0.00 0.00 0.0 0.06 606.0 0.0 0
140.00 UPS1420I140 0.06 0.00 0.00 0.0 0.06 569.0 0.0 0
145.00 UPS1420I145 0.06 0.00 0.00 0.0 0.06 567.0 0.0 0
150.00 UPS1420I150 0.06 0.00 0.00 0.0 0.06 516.0 0.0 0

Put Options: UPS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
74.50 UPS1420U74.5 0.06 0.00 0.01 111.0 0.06 586.0 0.0 0
75.00 UPS1420U75 0.06 0.00 0.01 111.0 0.06 608.0 0.0 0
76.00 UPS1420U76 0.06 0.00 0.01 45.0 0.06 586.0 0.0 0
79.00 UPS1420U79 0.06 0.00 0.01 7.0 0.06 548.0 0.0 0
80.00 UPS1420U80 0.10 0.04 0.01 1.0 0.06 643.0 1.0 40
80.00 UPS1426U80 0.07 0.00 0.01 50.0 0.11 256.0 0.0 0
81.00 UPS1420U81 0.06 0.00 0.01 220.0 0.06 535.0 0.0 0
81.00 UPS1426U81 0.07 0.00 0.01 86.0 0.11 574.0 0.0 0
82.00 UPS1426U82 0.07 0.00 0.01 81.0 0.11 583.0 0.0 0
83.00 UPS1426U83 0.07 0.00 0.01 105.0 0.12 555.0 0.0 0
84.00 UPS1420U84 0.06 0.00 0.01 99.0 0.06 524.0 0.0 0
84.00 UPS1426U84 0.07 0.00 0.01 32.0 0.12 486.0 0.0 0
85.00 UPS1420U85 0.21 0.15 0.01 174.0 0.06 666.0 7.0 52
85.00 UPS1426U85 0.07 0.00 0.01 82.0 0.11 572.0 0.0 0
86.00 UPS1420U86 0.06 0.00 0.01 75.0 0.06 536.0 0.0 0
86.00 UPS1426U86 0.08 0.00 0.01 82.0 0.11 571.0 0.0 0
87.00 UPS1426U87 0.08 0.00 0.01 103.0 0.03 1.0 0.0 0
87.50 UPS1420U87.5 0.03 -0.03 0.01 27.0 0.06 661.0 37.0 130
88.00 UPS1426U88 0.12 0.04 0.01 63.0 0.12 598.0 9.0 10
89.00 UPS1420U89 0.06 0.00 0.01 10.0 0.06 608.0 0.0 0
89.00 UPS1426U89 0.08 0.00 0.01 59.0 0.12 781.0 0.0 0
90.00 UPS1420U90 0.03 -0.03 0.01 15.0 0.06 591.0 2.0 801
90.00 UPS1426U90 0.08 0.00 0.01 92.0 0.05 1.0 0.0 0
91.00 UPS1420U91 0.06 0.00 0.01 22.0 0.06 598.0 0.0 0
91.00 UPS1426U91 0.15 0.06 0.01 53.0 0.12 790.0 1.0 36
92.00 UPS1426U92 0.11 0.02 0.01 138.0 0.12 734.0 1.0 6
92.50 UPS1420U92.5 0.05 0.00 0.02 33.0 0.06 556.0 4.0 1,821
93.00 UPS1426U93 0.14 0.05 0.01 223.0 0.10 773.0 1.0 1
94.00 UPS1420U94 0.02 -0.02 0.02 664.0 0.06 592.0 60.0 486
94.00 UPS1426U94 0.12 0.02 0.01 77.0 0.11 1014.0 4.0 4
95.00 UPS1420U95 0.04 0.03 0.01 4.0 0.06 12.0 13.0 2,425
95.00 UPS1426U95 0.03 -0.07 0.01 50.0 0.14 1266.0 2.0 1,423
96.00 UPS1420U96 0.01 0.00 0.01 5.0 0.06 541.0 5.0 938
96.00 UPS1426U96 0.20 0.19 0.01 422.0 0.11 1276.0 816.0 660
97.00 UPS1426U97 0.10 0.00 0.04 861.0 0.12 876.0 2.0 244
97.50 UPS1420U97.5 0.01 0.00 0.01 1.0 0.01 72.0 11.0 1,537
98.00 UPS1426U98 0.31 0.16 0.14 264.0 0.18 124.0 72.0 83
99.00 UPS1420U99 0.11 0.00 0.07 208.0 0.06 471.0 35.0 550
99.00 UPS1426U99 0.35 -0.07 0.35 571.0 0.41 10.0 105.0 61
100.00 UPS1420U100 0.55 0.04 0.40 919.0 0.57 44.0 435.0 1,107
100.00 UPS1426U100 0.85 0.03 0.79 457.0 0.88 45.0 210.0 61
101.00 UPS1420U101 3.70 2.57 0.90 885.0 1.57 727.0 20.0 67
101.00 UPS1426U101 2.94 1.43 1.35 701.0 1.68 965.0 10.0 28
102.00 UPS1420U102 4.65 2.55 1.90 829.0 2.66 54.0 140.0 70
102.00 UPS1426U102 3.90 1.70 1.98 913.0 2.61 597.0 20.0 22
103.00 UPS1420U103 3.10 0.00 2.90 841.0 3.60 676.0 0.0 0
103.00 UPS1426U103 3.10 0.00 2.55 872.0 3.60 521.0 0.0 0
104.00 UPS1420U104 4.05 0.00 3.90 315.0 4.60 206.0 0.0 0
104.00 UPS1426U104 4.10 0.00 3.50 771.0 4.60 39.0 0.0 0
105.00 UPS1420U105 6.75 1.65 4.90 750.0 5.60 636.0 40.0 166
105.00 UPS1426U105 5.10 0.00 4.50 419.0 5.60 41.0 0.0 0
106.00 UPS1420U106 6.05 0.00 5.90 315.0 6.60 206.0 0.0 0
106.00 UPS1426U106 6.10 0.00 5.40 141.0 6.65 83.0 0.0 0
107.00 UPS1420U107 7.05 0.00 6.90 300.0 7.60 206.0 0.0 0
107.00 UPS1426U107 7.05 0.00 6.35 71.0 7.65 83.0 0.0 0
108.00 UPS1420U108 8.05 0.00 7.70 200.0 9.00 200.0 0.0 0
108.00 UPS1426U108 8.05 0.00 7.40 411.0 8.60 283.0 0.0 0
109.00 UPS1420U109 9.05 0.00 8.70 200.0 10.00 200.0 0.0 0
109.00 UPS1426U109 9.10 0.00 8.35 71.0 9.65 71.0 0.0 0
110.00 UPS1420U110 11.25 1.20 8.90 60.0 11.35 211.0 20.0 2
110.00 UPS1426U110 10.05 0.00 8.75 65.0 10.60 83.0 0.0 0
111.00 UPS1420U111 11.05 0.00 9.10 67.0 12.30 98.0 0.0 0
111.00 UPS1426U111 11.05 0.00 9.05 75.0 12.60 80.0 0.0 0
112.00 UPS1420U112 12.05 0.00 10.10 67.0 13.30 98.0 0.0 0
112.00 UPS1426U112 12.05 0.00 10.05 45.0 13.85 190.0 0.0 0
113.00 UPS1420U113 13.05 0.00 11.10 67.0 14.30 98.0 0.0 0
115.00 UPS1420U115 15.05 0.00 13.10 68.0 16.30 67.0 0.0 0
115.00 UPS1426U115 15.05 0.00 13.75 1.0 17.10 20.0 0.0 0
120.00 UPS1420U120 20.05 0.00 18.15 2.0 21.40 200.0 0.0 0
125.00 UPS1420U125 25.05 0.00 23.05 67.0 26.30 67.0 0.0 0
130.00 UPS1420U130 30.05 0.00 28.00 119.0 31.30 82.0 0.0 0
135.00 UPS1420U135 35.05 0.00 33.05 67.0 36.30 67.0 0.0 0
140.00 UPS1420U140 39.80 0.00 38.00 70.0 41.60 180.0 0.0 0
145.00 UPS1420U145 44.80 0.00 43.00 70.0 46.60 180.0 0.0 0
150.00 UPS1420U150 49.80 0.00 48.00 70.0 51.65 60.0 0.0 0
Trading Center