$99.06 -1.69 (-1.68%) United Parcel Service Inc - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 99.06
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -1.69 (-1.68%)
Prev Close: 100.75
Open: 100.73
Bid: 99.10
Ask: 101.42
Options:

Call Options: UPS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 UPS1424J70 28.95 0.00 28.15 140.0 31.75 140.0 0.0 0
75.00 UPS1424J75 23.45 0.00 23.35 140.0 25.30 140.0 0.0 0
80.00 UPS1424J80 18.45 0.00 18.55 28.0 20.20 155.0 0.0 0
82.00 UPS1424J82 16.35 0.00 15.40 10.0 18.10 125.0 0.0 0
83.00 UPS1424J83 15.95 0.00 15.75 59.0 17.15 140.0 0.0 0
84.00 UPS1424J84 14.55 0.00 14.75 10.0 16.10 10.0 0.0 0
84.00 UPS1431J84 14.70 0.00 14.00 11.0 16.75 24.0 0.0 0
85.00 UPS1424J85 13.90 0.00 13.75 36.0 15.10 36.0 0.0 0
85.00 UPS1431J85 13.55 0.00 13.15 11.0 15.75 24.0 0.0 0
86.00 UPS1424J86 12.50 0.00 12.75 66.0 14.10 52.0 0.0 0
86.00 UPS1431J86 12.50 0.00 12.95 35.0 15.35 35.0 0.0 0
87.00 UPS1424J87 11.45 0.00 11.75 84.0 13.10 79.0 0.0 0
87.00 UPS1431J87 11.55 0.00 12.00 35.0 14.45 35.0 0.0 0
88.00 UPS1424J88 10.45 0.00 10.75 64.0 12.10 97.0 0.0 0
88.00 UPS1431J88 10.55 0.00 11.00 35.0 13.45 66.0 0.0 0
89.00 UPS1424J89 8.15 -1.75 9.80 93.0 11.30 58.0 18.0 18
89.00 UPS1431J89 10.00 0.00 10.00 35.0 12.45 52.0 0.0 0
90.00 UPS1424J90 8.50 0.00 8.85 67.0 11.05 75.0 0.0 0
90.00 UPS1431J90 9.00 0.00 9.00 35.0 10.50 157.0 0.0 0
91.00 UPS1424J91 7.50 0.00 7.80 64.0 10.05 89.0 0.0 0
91.00 UPS1431J91 6.00 -1.60 8.00 35.0 10.15 79.0 6.0 7
92.00 UPS1424J92 5.30 -1.40 7.00 310.0 8.10 534.0 10.0 140
92.00 UPS1431J92 5.10 -1.50 7.05 50.0 9.20 250.0 2.0 15
93.00 UPS1424J93 4.80 -0.95 6.00 210.0 8.05 348.0 17.0 182
93.00 UPS1431J93 4.35 -1.45 6.10 71.0 8.15 265.0 3.0 28
94.00 UPS1424J94 2.63 -1.92 5.00 71.0 6.10 174.0 37.0 56
94.00 UPS1431J94 6.30 0.00 5.20 261.0 6.40 816.0 1.0 114
95.00 UPS1424J95 2.95 -0.95 4.10 323.0 5.10 660.0 36.0 140
95.00 UPS1431J95 2.72 -2.93 4.15 327.0 5.00 825.0 1.0 65
96.00 UPS1424J96 2.25 -2.15 3.20 271.0 4.30 940.0 10.0 285
96.00 UPS1431J96 2.71 -1.99 3.45 273.0 4.35 588.0 5.0 141
97.00 UPS1424J97 2.80 -0.95 2.35 275.0 3.10 1009.0 13.0 208
97.00 UPS1431J97 1.80 -1.90 2.68 206.0 3.35 658.0 10.0 131
98.00 UPS1424J98 2.97 0.00 1.63 49.0 1.92 435.0 181.0 412
98.00 UPS1431J98 3.14 0.00 2.02 81.0 2.24 239.0 21.0 169
99.00 UPS1424J99 1.25 -0.83 1.02 76.0 1.22 533.0 247.0 250
99.00 UPS1431J99 1.45 -1.06 1.42 10.0 1.61 377.0 24.0 109
100.00 UPS1424J100 0.65 -0.74 0.58 56.0 0.66 111.0 400.0 571
100.00 UPS1431J100 1.05 -0.65 0.96 71.0 1.10 239.0 82.0 215
101.00 UPS1424J101 0.36 -0.53 0.29 129.0 0.38 194.0 446.0 374
101.00 UPS1431J101 0.65 -0.57 0.58 182.0 0.75 281.0 33.0 375
102.00 UPS1424J102 0.20 -0.30 0.16 31.0 0.25 491.0 445.0 1,521
102.00 UPS1431J102 0.40 -0.40 0.36 24.0 0.50 910.0 35.0 219
103.00 UPS1424J103 0.14 -0.07 0.08 45.0 0.14 259.0 836.0 111
103.00 UPS1431J103 0.36 -0.11 0.21 34.0 0.27 97.0 113.0 181
104.00 UPS1424J104 0.08 -0.02 0.02 223.0 0.14 707.0 5.0 490
104.00 UPS1431J104 0.09 0.00 0.13 33.0 0.20 109.0 0.0 0
105.00 UPS1424J105 0.27 0.26 0.01 50.0 0.14 1031.0 12.0 12
105.00 UPS1431J105 0.04 0.00 0.03 293.0 0.25 724.0 0.0 0
106.00 UPS1424J106 0.01 0.00 0.01 10.0 0.16 1028.0 0.0 0
106.00 UPS1431J106 0.24 0.22 0.04 63.0 0.23 1073.0 131.0 131
107.00 UPS1424J107 0.16 0.00 0.01 108.0 0.16 1029.0 0.0 0
107.00 UPS1431J107 0.02 0.00 0.01 164.0 0.23 618.0 0.0 0
108.00 UPS1424J108 0.07 -0.09 0.01 26.0 0.16 1057.0 10.0 10
108.00 UPS1431J108 0.01 0.00 0.01 10.0 0.18 941.0 0.0 0
109.00 UPS1424J109 0.16 0.00 0.01 10.0 0.16 609.0 0.0 0
109.00 UPS1431J109 0.03 0.02 0.01 15.0 0.16 964.0 11.0 11
110.00 UPS1424J110 0.05 -0.07 0.01 10.0 0.14 846.0 2.0 2
110.00 UPS1431J110 0.18 0.00 0.01 59.0 0.18 730.0 0.0 0
111.00 UPS1424J111 0.16 0.00 0.01 80.0 0.16 826.0 0.0 0
111.00 UPS1431J111 0.18 0.00 0.01 48.0 0.18 844.0 0.0 0
112.00 UPS1424J112 0.16 0.00 0.01 61.0 0.16 710.0 0.0 0
112.00 UPS1431J112 0.17 0.00 0.01 54.0 0.17 782.0 0.0 0
113.00 UPS1424J113 0.16 0.00 0.01 61.0 0.16 682.0 0.0 0
113.00 UPS1431J113 0.20 0.00 0.00 0.0 0.20 363.0 0.0 0
114.00 UPS1424J114 0.16 0.00 0.01 27.0 0.16 541.0 0.0 0
115.00 UPS1424J115 0.16 0.00 0.00 0.0 0.01 2.0 0.0 0
120.00 UPS1424J120 0.16 0.00 0.00 0.0 0.17 300.0 0.0 0

Put Options: UPS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 UPS1424V70 0.16 0.00 0.01 10.0 0.16 270.0 0.0 0
75.00 UPS1424V75 0.01 -0.12 0.01 20.0 0.14 706.0 910.0 910
80.00 UPS1424V80 0.04 0.00 0.01 93.0 0.01 20.0 0.0 0
82.00 UPS1424V82 0.20 0.00 0.03 84.0 0.20 657.0 0.0 0
83.00 UPS1424V83 0.21 0.00 0.01 200.0 0.21 703.0 0.0 0
84.00 UPS1424V84 0.21 0.00 0.01 214.0 0.21 698.0 0.0 0
84.00 UPS1431V84 0.02 0.00 0.02 52.0 0.25 782.0 0.0 0
85.00 UPS1424V85 0.21 0.00 0.03 89.0 0.21 647.0 0.0 0
85.00 UPS1431V85 0.04 0.02 0.02 231.0 0.24 909.0 2.0 0
86.00 UPS1424V86 0.10 0.09 0.01 58.0 0.14 710.0 11.0 14
86.00 UPS1431V86 0.22 0.19 0.03 133.0 0.25 981.0 1.0 1
87.00 UPS1424V87 0.08 0.07 0.01 78.0 0.14 685.0 74.0 74
87.00 UPS1431V87 0.26 0.23 0.01 365.0 0.25 605.0 1.0 4
88.00 UPS1424V88 0.01 0.00 0.01 164.0 0.17 746.0 0.0 0
88.00 UPS1431V88 0.32 0.28 0.01 380.0 0.25 1089.0 268.0 268
89.00 UPS1424V89 0.22 0.21 0.01 56.0 0.11 804.0 10.0 23
89.00 UPS1431V89 0.45 0.39 0.01 395.0 0.25 987.0 1.0 14
90.00 UPS1424V90 0.41 0.40 0.01 51.0 0.14 805.0 7.0 7
90.00 UPS1431V90 0.80 0.73 0.02 386.0 0.25 1093.0 25.0 225
91.00 UPS1424V91 0.19 0.17 0.02 21.0 0.24 1039.0 2.0 23
91.00 UPS1431V91 0.70 0.61 0.02 279.0 0.25 668.0 21.0 94
92.00 UPS1424V92 0.67 0.64 0.03 31.0 0.24 1044.0 117.0 116
92.00 UPS1431V92 0.19 0.00 0.03 246.0 0.19 193.0 100.0 79
93.00 UPS1424V93 0.37 0.31 0.06 78.0 0.25 963.0 146.0 184
93.00 UPS1431V93 0.59 0.46 0.05 448.0 0.27 480.0 1.0 173
94.00 UPS1424V94 0.48 0.40 0.01 10.0 0.23 1182.0 57.0 114
94.00 UPS1431V94 0.17 0.00 0.07 536.0 0.30 227.0 5.0 486
95.00 UPS1424V95 0.50 0.39 0.04 462.0 0.17 71.0 10.0 684
95.00 UPS1431V95 0.35 0.15 0.27 535.0 0.43 287.0 10.0 119
96.00 UPS1424V96 0.30 0.00 0.15 530.0 0.27 237.0 42.0 467
96.00 UPS1431V96 0.32 0.07 0.39 567.0 0.57 317.0 40.0 923
97.00 UPS1424V97 0.37 0.09 0.32 206.0 0.41 73.0 136.0 365
97.00 UPS1431V97 0.71 0.00 0.59 528.0 0.77 365.0 1.0 94
98.00 UPS1424V98 0.60 0.27 0.57 77.0 0.63 24.0 409.0 235
98.00 UPS1431V98 1.88 1.38 0.84 308.0 1.03 72.0 2.0 146
99.00 UPS1424V99 0.84 0.19 0.92 76.0 1.02 71.0 681.0 216
99.00 UPS1431V99 1.30 0.57 1.29 158.0 1.48 230.0 13.0 150
100.00 UPS1424V100 1.13 0.31 1.47 44.0 1.61 80.0 369.0 113
100.00 UPS1431V100 1.46 0.30 1.78 250.0 2.01 119.0 30.0 113
101.00 UPS1424V101 1.73 0.45 2.08 72.0 2.33 78.0 60.0 103
101.00 UPS1431V101 1.47 0.00 2.49 31.0 2.71 344.0 50.0 80
102.00 UPS1424V102 5.05 3.82 2.18 480.0 3.25 285.0 26.0 26
102.00 UPS1431V102 3.70 1.79 2.48 350.0 3.45 318.0 102.0 122
103.00 UPS1424V103 5.65 3.69 2.30 311.0 4.15 108.0 1.0 11
103.00 UPS1431V103 2.06 0.00 2.55 378.0 4.35 481.0 0.0 0
104.00 UPS1424V104 3.10 0.00 3.20 222.0 5.15 80.0 0.0 0
104.00 UPS1431V104 3.30 0.00 3.30 51.0 5.25 68.0 0.0 0
105.00 UPS1424V105 3.85 0.00 4.15 138.0 6.10 33.0 0.0 0
105.00 UPS1431V105 4.30 0.00 4.20 97.0 6.10 58.0 5.0 6
106.00 UPS1424V106 5.05 0.00 5.05 125.0 7.10 30.0 0.0 0
106.00 UPS1431V106 5.05 0.00 5.05 96.0 7.15 128.0 0.0 0
107.00 UPS1424V107 5.95 0.00 5.95 198.0 8.05 69.0 0.0 0
107.00 UPS1431V107 6.05 0.00 6.00 79.0 8.10 79.0 0.0 0
108.00 UPS1424V108 6.95 0.00 7.00 76.0 9.20 28.0 0.0 0
108.00 UPS1431V108 7.00 0.00 7.00 84.0 9.10 70.0 0.0 0
109.00 UPS1424V109 7.90 0.00 7.95 76.0 10.30 24.0 0.0 0
109.00 UPS1431V109 8.00 0.00 8.00 51.0 10.30 35.0 0.0 0
110.00 UPS1424V110 8.20 0.00 8.95 73.0 11.20 25.0 0.0 0
110.00 UPS1431V110 8.50 0.00 9.00 64.0 11.80 23.0 0.0 0
111.00 UPS1424V111 9.65 0.00 9.55 24.0 12.40 33.0 0.0 0
111.00 UPS1431V111 8.65 0.00 9.60 22.0 12.75 22.0 0.0 0
112.00 UPS1424V112 10.25 0.00 10.70 1.0 13.70 22.0 0.0 0
112.00 UPS1431V112 9.65 0.00 10.75 12.0 13.75 23.0 0.0 0
113.00 UPS1424V113 11.30 0.00 11.60 1.0 14.70 1.0 0.0 0
113.00 UPS1431V113 11.05 0.00 12.25 32.0 14.75 22.0 0.0 0
114.00 UPS1424V114 11.40 0.00 12.55 24.0 15.40 22.0 0.0 0
115.00 UPS1424V115 12.40 0.00 14.00 1.0 16.30 40.0 0.0 0
120.00 UPS1424V120 17.95 0.00 18.75 10.0 22.60 1.0 0.0 0