$100.48 +1.42 (1.43%) United Parcel Service Inc - NYSE

Oct. 23, 2014 | 04:00 PM
Last Trade: 100.48
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +1.42 (1.43%)
Prev Close: 99.06
Open: 100.03
Bid: 99.99
Ask: 102.00
Options:

Call Options: UPS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 UPS1424J70 28.15 0.00 30.00 78.0 31.25 128.0 0.0 0
75.00 UPS1424J75 23.25 0.00 25.20 20.0 26.25 140.0 0.0 0
80.00 UPS1424J80 18.55 0.00 20.15 20.0 21.40 140.0 0.0 0
82.00 UPS1424J82 16.25 0.00 18.15 20.0 19.40 140.0 0.0 0
83.00 UPS1424J83 15.75 0.00 17.15 20.0 18.20 130.0 0.0 0
84.00 UPS1424J84 14.75 0.00 16.15 69.0 17.20 67.0 0.0 0
84.00 UPS1431J84 14.65 0.00 14.65 51.0 18.30 34.0 0.0 0
85.00 UPS1424J85 13.75 0.00 15.15 79.0 16.20 67.0 0.0 0
85.00 UPS1431J85 13.15 0.00 13.85 36.0 17.85 24.0 0.0 0
86.00 UPS1424J86 12.75 0.00 14.25 79.0 15.45 73.0 0.0 0
86.00 UPS1431J86 12.95 0.00 12.90 41.0 16.90 35.0 0.0 0
87.00 UPS1424J87 11.75 0.00 13.25 54.0 14.45 96.0 0.0 0
87.00 UPS1431J87 12.00 0.00 11.85 58.0 15.40 32.0 0.0 0
88.00 UPS1424J88 10.75 0.00 12.05 239.0 13.35 106.0 0.0 0
88.00 UPS1431J88 11.00 0.00 10.80 57.0 14.30 47.0 0.0 0
89.00 UPS1424J89 8.15 -1.65 11.05 51.0 12.50 117.0 18.0 18
89.00 UPS1431J89 10.00 0.00 9.90 68.0 13.30 32.0 0.0 0
90.00 UPS1424J90 8.85 0.00 10.05 242.0 11.35 98.0 0.0 0
90.00 UPS1431J90 9.00 0.00 8.70 71.0 12.00 35.0 0.0 0
91.00 UPS1424J91 7.80 0.00 9.25 76.0 10.45 84.0 0.0 0
91.00 UPS1431J91 6.00 -2.00 7.80 45.0 11.15 48.0 6.0 7
92.00 UPS1424J92 5.30 -1.70 8.10 533.0 9.35 406.0 10.0 140
92.00 UPS1431J92 5.10 -1.95 8.00 63.0 9.45 51.0 2.0 15
93.00 UPS1424J93 4.80 -1.25 7.30 171.0 8.20 448.0 17.0 182
93.00 UPS1431J93 4.35 -1.75 7.00 63.0 8.50 51.0 3.0 28
94.00 UPS1424J94 2.63 -2.37 6.25 20.0 7.15 130.0 37.0 56
94.00 UPS1431J94 6.30 1.10 6.45 86.0 7.45 62.0 1.0 114
95.00 UPS1424J95 2.95 -1.15 5.20 235.0 6.45 67.0 36.0 140
95.00 UPS1431J95 2.72 -1.43 5.50 109.0 6.20 121.0 1.0 65
96.00 UPS1424J96 2.25 -0.95 4.35 121.0 5.15 184.0 10.0 285
96.00 UPS1431J96 2.71 -0.74 4.55 123.0 5.10 68.0 5.0 141
97.00 UPS1424J97 3.84 1.04 3.45 58.0 4.10 149.0 14.0 198
97.00 UPS1431J97 1.80 -0.88 3.75 86.0 4.05 63.0 10.0 131
98.00 UPS1424J98 3.00 1.32 2.56 193.0 3.05 122.0 4.0 412
98.00 UPS1431J98 3.10 1.08 2.92 74.0 3.20 72.0 3.0 169
99.00 UPS1424J99 2.40 1.15 1.87 45.0 2.29 109.0 413.0 371
99.00 UPS1431J99 2.30 0.85 2.25 64.0 2.34 10.0 88.0 124
100.00 UPS1424J100 1.30 0.65 1.18 63.0 1.45 29.0 1561.0 838
100.00 UPS1431J100 1.68 0.63 1.61 49.0 1.74 32.0 264.0 226
101.00 UPS1424J101 0.78 0.42 0.70 24.0 0.97 24.0 1747.0 509
101.00 UPS1431J101 1.18 0.53 1.10 71.0 1.20 51.0 417.0 408
102.00 UPS1424J102 0.42 0.22 0.40 5.0 0.62 24.0 1188.0 1,572
102.00 UPS1431J102 0.71 0.31 0.70 69.0 0.79 51.0 255.0 228
103.00 UPS1424J103 0.18 0.04 0.13 60.0 1.00 105.0 1704.0 684
103.00 UPS1431J103 0.45 0.09 0.43 63.0 0.50 56.0 274.0 216
104.00 UPS1424J104 0.12 0.04 0.03 480.0 0.16 58.0 179.0 490
104.00 UPS1431J104 0.35 0.22 0.23 230.0 0.35 298.0 64.0 0
105.00 UPS1424J105 0.06 -0.08 0.06 13.0 0.10 42.0 145.0 12
105.00 UPS1431J105 0.03 0.00 0.04 741.0 0.25 161.0 0.0 0
106.00 UPS1424J106 0.03 -0.13 0.01 19.0 0.08 47.0 52.0 0
106.00 UPS1431J106 0.16 0.12 0.04 385.0 0.25 172.0 1.0 131
107.00 UPS1424J107 0.16 0.00 0.01 108.0 0.17 308.0 0.0 0
107.00 UPS1431J107 0.01 0.00 0.02 291.0 0.25 169.0 0.0 0
108.00 UPS1424J108 0.07 -0.09 0.01 26.0 0.17 138.0 10.0 10
108.00 UPS1431J108 0.18 0.00 0.01 10.0 0.19 161.0 0.0 0
109.00 UPS1424J109 0.16 0.00 0.01 10.0 0.17 132.0 0.0 0
109.00 UPS1431J109 0.03 -0.13 0.01 15.0 0.17 293.0 11.0 11
110.00 UPS1424J110 0.05 -0.09 0.01 10.0 0.15 152.0 2.0 2
110.00 UPS1431J110 0.18 0.00 0.01 59.0 0.19 105.0 0.0 0
111.00 UPS1424J111 0.16 0.00 0.01 80.0 0.17 145.0 0.0 0
111.00 UPS1431J111 0.18 0.00 0.01 48.0 0.19 98.0 0.0 0
112.00 UPS1424J112 0.16 0.00 0.01 61.0 0.17 145.0 0.0 0
112.00 UPS1431J112 0.17 0.00 0.01 54.0 0.20 102.0 0.0 0
113.00 UPS1424J113 0.16 0.00 0.01 61.0 0.17 144.0 0.0 0
113.00 UPS1431J113 0.20 0.00 0.00 0.0 0.21 54.0 0.0 0
114.00 UPS1424J114 0.16 0.00 0.01 27.0 0.17 163.0 0.0 0
115.00 UPS1424J115 0.01 0.00 0.00 0.0 0.14 143.0 0.0 0
120.00 UPS1424J120 0.17 0.00 0.00 0.0 0.10 160.0 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 0.03 5.0 0.0 0
75.00 UPS1424V75 0.01 -0.13 0.01 20.0 0.14 157.0 910.0 910
80.00 UPS1424V80 0.01 0.00 0.01 93.0 0.12 172.0 0.0 0
82.00 UPS1424V82 0.20 0.00 0.03 84.0 0.20 160.0 0.0 0
83.00 UPS1424V83 0.21 0.00 0.01 200.0 0.21 167.0 0.0 0
84.00 UPS1424V84 0.21 0.00 0.01 214.0 0.21 141.0 0.0 0
84.00 UPS1431V84 0.25 0.00 0.01 67.0 0.25 108.0 0.0 0
85.00 UPS1424V85 0.21 0.00 0.03 89.0 0.21 141.0 0.0 0
85.00 UPS1431V85 0.04 0.00 0.01 408.0 0.24 277.0 2.0 2
86.00 UPS1424V86 0.10 -0.04 0.01 58.0 0.14 152.0 11.0 14
86.00 UPS1431V86 0.22 -0.03 0.01 416.0 0.25 252.0 1.0 1
87.00 UPS1424V87 0.08 -0.06 0.01 78.0 0.14 151.0 74.0 74
87.00 UPS1431V87 0.26 0.25 0.01 192.0 0.25 304.0 1.0 4
88.00 UPS1424V88 0.17 0.00 0.01 164.0 0.17 159.0 0.0 0
88.00 UPS1431V88 0.32 0.31 0.01 272.0 0.24 204.0 268.0 268
89.00 UPS1424V89 0.22 0.11 0.01 56.0 0.08 52.0 10.0 23
89.00 UPS1431V89 0.45 0.44 0.01 277.0 0.24 311.0 1.0 14
90.00 UPS1424V90 0.41 0.27 0.01 51.0 0.14 259.0 7.0 7
90.00 UPS1431V90 0.80 0.78 0.01 251.0 0.23 311.0 25.0 225
91.00 UPS1424V91 0.19 -0.05 0.02 21.0 0.23 311.0 2.0 23
91.00 UPS1431V91 0.70 0.68 0.02 294.0 0.23 322.0 21.0 94
92.00 UPS1424V92 0.67 0.43 0.03 31.0 0.23 309.0 117.0 116
92.00 UPS1431V92 0.19 0.16 0.03 435.0 0.17 178.0 100.0 79
93.00 UPS1424V93 0.37 0.12 0.06 78.0 0.23 316.0 146.0 184
93.00 UPS1431V93 0.59 0.54 0.01 775.0 0.25 365.0 1.0 173
94.00 UPS1424V94 0.48 0.47 0.01 140.0 0.19 367.0 57.0 114
94.00 UPS1431V94 0.17 0.10 0.06 800.0 0.23 186.0 5.0 486
95.00 UPS1424V95 0.08 -0.02 0.02 65.0 0.14 110.0 64.0 688
95.00 UPS1431V95 0.21 -0.14 0.15 162.0 0.25 20.0 73.0 129
96.00 UPS1424V96 0.16 0.01 0.10 24.0 0.22 145.0 17.0 467
96.00 UPS1431V96 0.24 -0.08 0.12 826.0 0.33 50.0 2.0 908
97.00 UPS1424V97 0.18 -0.19 0.08 86.0 1.00 83.0 97.0 399
97.00 UPS1431V97 0.48 0.00 0.36 105.0 0.46 21.0 1.0 93
98.00 UPS1424V98 0.42 -0.18 0.30 107.0 0.50 25.0 497.0 388
98.00 UPS1431V98 0.61 -0.23 0.58 50.0 0.61 20.0 74.0 146
99.00 UPS1424V99 0.53 -0.37 0.46 63.0 1.00 26.0 768.0 737
99.00 UPS1431V99 0.83 -0.47 0.78 72.0 0.87 20.0 64.0 163
100.00 UPS1424V100 0.95 -0.18 0.78 24.0 0.98 14.0 602.0 374
100.00 UPS1431V100 1.19 -0.27 1.20 50.0 1.23 20.0 143.0 123
101.00 UPS1424V101 1.25 -0.48 1.18 105.0 1.50 81.0 4365.0 133
101.00 UPS1431V101 1.67 -0.82 1.62 74.0 1.70 20.0 78.0 80
102.00 UPS1424V102 1.49 -0.69 1.61 138.0 2.25 155.0 72.0 26
102.00 UPS1431V102 3.70 1.22 2.05 221.0 2.42 48.0 102.0 122
103.00 UPS1424V103 5.65 3.35 2.04 422.0 4.00 56.0 1.0 11
103.00 UPS1431V103 2.55 0.00 2.63 583.0 3.25 121.0 0.0 0
104.00 UPS1424V104 3.20 0.00 2.80 100.0 4.45 35.0 0.0 0
104.00 UPS1431V104 3.30 0.00 3.00 749.0 4.15 177.0 0.0 0
105.00 UPS1424V105 4.15 0.00 3.00 85.0 5.35 35.0 0.0 0
105.00 UPS1431V105 4.30 0.10 3.90 127.0 5.30 74.0 5.0 6
106.00 UPS1424V106 5.05 0.00 4.65 68.0 7.00 36.0 0.0 0
106.00 UPS1431V106 5.05 0.00 4.80 74.0 6.35 74.0 0.0 0
107.00 UPS1424V107 5.95 0.00 5.70 549.0 6.95 37.0 0.0 0
107.00 UPS1431V107 6.00 0.00 5.75 101.0 7.35 74.0 0.0 0
108.00 UPS1424V108 7.00 0.00 6.70 504.0 7.95 39.0 0.0 0
108.00 UPS1431V108 7.00 0.00 6.70 76.0 8.35 61.0 0.0 0
109.00 UPS1424V109 7.95 0.00 7.45 542.0 8.95 49.0 0.0 0
109.00 UPS1431V109 8.00 0.00 6.70 82.0 10.30 35.0 0.0 0
110.00 UPS1424V110 8.95 0.00 8.60 41.0 10.25 24.0 0.0 0
110.00 UPS1431V110 9.00 0.00 7.70 82.0 11.30 35.0 0.0 0
111.00 UPS1424V111 9.55 0.00 9.05 29.0 11.60 24.0 0.0 0
111.00 UPS1431V111 9.60 0.00 8.40 26.0 12.45 26.0 0.0 0
112.00 UPS1424V112 10.80 0.00 10.50 177.0 12.85 177.0 0.0 0
112.00 UPS1431V112 10.65 0.00 9.75 2.0 13.35 2.0 0.0 0
113.00 UPS1424V113 11.60 0.00 10.90 177.0 13.30 24.0 0.0 0
113.00 UPS1431V113 12.25 0.00 10.95 21.0 14.25 21.0 0.0 0
114.00 UPS1424V114 12.55 0.00 12.50 38.0 14.60 24.0 0.0 0
115.00 UPS1424V115 14.00 0.00 13.50 38.0 15.60 24.0 0.0 0
120.00 UPS1424V120 18.75 0.00 18.00 140.0 20.35 140.0 0.0 0