United Parcel Service Inc $98.27

up +0.65


19/8/2014 04:00 PM  |  NYSE : UPS  
Industries : Transportation / Air Delivery & Freight Services
Last Trade: 98.27
Trade Time: Aug 19 04:00 PM Eastern Daylight Time
Change: 0.65 (0.67 %)
Prev Close: 97.62
Open: 98.02
Bid: 98.10
Ask: 99.68
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 6%
Options:

Call Options: UPS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 UPS1422H70 27.00 0.00 28.00 57.0 28.60 94.0 0.0 0
74.50 UPS1422H74.5 22.75 0.00 23.05 50.0 24.15 50.0 0.0 0
75.00 UPS1422H75 22.25 0.00 23.00 50.0 23.65 50.0 0.0 0
76.00 UPS1422H76 20.50 0.00 22.05 50.0 22.65 50.0 0.0 0
79.00 UPS1422H79 18.25 0.00 19.05 50.0 19.60 50.0 0.0 0
80.00 UPS1422H80 15.95 0.00 17.60 73.0 18.70 70.0 0.0 0
80.00 UPS1429H80 17.30 0.00 17.65 134.0 18.60 653.0 0.0 0
81.00 UPS1422H81 15.00 0.00 17.00 93.0 17.70 99.0 0.0 0
84.00 UPS1422H84 13.25 0.00 14.25 86.0 14.60 229.0 0.0 0
85.00 UPS1422H85 11.85 0.00 12.60 81.0 13.70 432.0 0.0 0
85.00 UPS1429H85 11.90 0.00 12.65 288.0 13.75 725.0 0.0 0
86.00 UPS1422H86 10.90 0.00 11.60 246.0 12.60 195.0 0.0 0
87.00 UPS1422H87 10.05 0.00 10.60 271.0 11.60 216.0 0.0 0
88.00 UPS1422H88 9.05 0.00 10.25 80.0 10.60 688.0 0.0 0
89.00 UPS1422H89 8.10 0.00 9.25 95.0 9.60 900.0 0.0 0
89.00 UPS1429H89 8.75 0.00 8.75 589.0 9.65 790.0 10.0 10
90.00 UPS1422H90 7.10 0.00 7.80 626.0 8.60 1006.0 0.0 0
90.00 UPS1429H90 7.75 0.00 7.80 616.0 8.65 1017.0 11.0 11
91.00 UPS1422H91 7.35 1.25 6.85 642.0 7.60 938.0 6.0 0
91.00 UPS1429H91 7.50 1.40 6.80 855.0 7.60 1291.0 10.0 0
92.00 UPS1422H92 5.10 0.00 5.85 642.0 6.60 996.0 0.0 0
92.00 UPS1429H92 6.35 1.25 5.80 705.0 6.60 905.0 11.0 0
93.00 UPS1422H93 5.40 1.30 4.80 754.0 5.60 1084.0 41.0 0
93.00 UPS1429H93 4.80 0.00 4.80 705.0 5.70 1044.0 32.0 32
94.00 UPS1422H94 3.85 0.20 3.80 496.0 4.60 1072.0 10.0 10
94.00 UPS1429H94 1.95 -1.25 3.80 625.0 4.65 1025.0 20.0 77
95.00 UPS1422H95 1.68 -0.71 3.25 109.0 3.65 1112.0 41.0 21
95.00 UPS1429H95 3.40 0.97 3.30 168.0 3.60 1258.0 12.0 54
96.00 UPS1422H96 2.41 0.76 2.27 55.0 2.41 418.0 27.0 275
96.00 UPS1429H96 1.80 0.00 2.30 381.0 2.59 1126.0 7.0 107
97.00 UPS1422H97 1.43 0.65 1.27 133.0 1.43 455.0 83.0 1,022
97.00 UPS1429H97 1.19 0.11 1.45 792.0 1.69 72.0 10.0 164
98.00 UPS1422H98 0.55 0.25 0.55 10.0 0.60 120.0 445.0 668
98.00 UPS1429H98 0.91 0.32 0.80 20.0 0.87 58.0 81.0 109
99.00 UPS1422H99 0.16 0.11 0.15 8.0 0.18 97.0 219.0 142
99.00 UPS1429H99 0.38 0.17 0.36 57.0 0.40 97.0 146.0 112
100.00 UPS1422H100 0.05 0.02 0.02 57.0 0.09 624.0 6.0 16
100.00 UPS1429H100 0.08 0.01 0.13 10.0 0.19 999.0 3.0 20
101.00 UPS1422H101 0.10 0.05 0.01 414.0 0.05 437.0 12.0 12
101.00 UPS1429H101 0.28 0.26 0.03 494.0 0.14 708.0 22.0 42
102.00 UPS1422H102 0.31 0.26 0.01 218.0 0.05 153.0 121.0 121
102.00 UPS1429H102 1.96 1.95 0.01 129.0 0.05 117.0 12.0 22
103.00 UPS1422H103 1.13 1.08 0.01 25.0 0.05 145.0 8.0 26
103.00 UPS1429H103 1.40 1.35 0.01 11.0 0.05 354.0 25.0 20
104.00 UPS1422H104 0.10 0.05 0.01 265.0 0.05 158.0 1.0 39
104.00 UPS1429H104 0.05 0.00 0.01 10.0 0.05 217.0 0.0 0
105.00 UPS1422H105 0.07 0.02 0.01 160.0 0.05 146.0 27.0 70
105.00 UPS1429H105 0.62 0.57 0.01 105.0 0.05 194.0 33.0 31
106.00 UPS1422H106 0.26 0.21 0.01 10.0 0.05 137.0 5.0 5
106.00 UPS1429H106 0.74 0.69 0.01 10.0 0.05 189.0 6.0 7
107.00 UPS1422H107 0.10 0.05 0.01 128.0 0.05 208.0 4.0 4
107.00 UPS1429H107 0.68 0.63 0.01 78.0 0.05 191.0 5.0 226
108.00 UPS1422H108 0.05 0.00 0.01 168.0 0.05 188.0 0.0 0
108.00 UPS1429H108 0.38 0.33 0.01 68.0 0.05 185.0 11.0 11
109.00 UPS1422H109 0.05 0.00 0.01 116.0 0.05 185.0 0.0 0
109.00 UPS1429H109 0.05 0.00 0.01 20.0 0.05 181.0 0.0 0
110.00 UPS1422H110 0.20 0.15 0.01 84.0 0.05 193.0 147.0 147
110.00 UPS1429H110 0.05 0.00 0.01 51.0 0.05 191.0 0.0 0
111.00 UPS1422H111 0.05 0.00 0.01 41.0 0.05 184.0 0.0 0
111.00 UPS1429H111 0.05 0.00 0.01 30.0 0.05 188.0 0.0 0
112.00 UPS1422H112 0.05 0.00 0.01 26.0 0.05 229.0 0.0 0
112.00 UPS1429H112 0.05 0.00 0.01 38.0 0.05 167.0 0.0 0
113.00 UPS1422H113 0.05 0.00 0.01 10.0 0.05 183.0 0.0 0
113.00 UPS1429H113 0.05 0.00 0.01 27.0 0.05 165.0 0.0 0
114.00 UPS1422H114 0.05 0.00 0.01 32.0 0.05 188.0 0.0 0
114.00 UPS1429H114 0.05 0.00 0.01 10.0 0.05 165.0 0.0 0
115.00 UPS1422H115 0.05 0.00 0.01 10.0 0.05 185.0 0.0 0
115.00 UPS1429H115 0.05 0.00 0.01 10.0 0.05 142.0 0.0 0
116.00 UPS1422H116 0.05 0.00 0.01 10.0 0.05 182.0 0.0 0
116.00 UPS1429H116 0.05 0.00 0.01 21.0 0.05 165.0 0.0 0
117.00 UPS1422H117 0.10 0.00 0.01 2.0 0.05 192.0 0.0 0
117.00 UPS1429H117 0.14 0.00 0.00 0.0 0.05 168.0 0.0 0
118.00 UPS1422H118 0.10 0.00 0.00 0.0 0.08 305.0 0.0 0
118.00 UPS1429H118 0.14 0.00 0.00 0.0 0.08 262.0 0.0 0
119.00 UPS1422H119 0.10 0.00 0.00 0.0 0.12 479.0 0.0 0
119.00 UPS1429H119 0.14 0.00 0.00 0.0 0.13 443.0 0.0 0
120.00 UPS1422H120 0.10 0.00 0.00 0.0 0.12 486.0 0.0 0
120.00 UPS1429H120 0.14 0.00 0.00 0.0 0.08 281.0 0.0 0
121.00 UPS1422H121 0.10 0.00 0.00 0.0 0.08 310.0 0.0 0
122.00 UPS1422H122 0.10 0.00 0.00 0.0 0.08 268.0 0.0 0
123.00 UPS1422H123 0.10 0.00 0.00 0.0 0.08 274.0 0.0 0
125.00 UPS1422H125 0.10 0.00 0.00 0.0 0.08 240.0 0.0 0

Put Options: UPS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 UPS1422T70 0.10 0.00 0.00 0.0 0.08 275.0 0.0 0
74.50 UPS1422T74.5 0.10 0.00 0.00 0.0 0.08 235.0 0.0 0
75.00 UPS1422T75 0.10 0.00 0.00 0.0 0.08 235.0 0.0 0
76.00 UPS1422T76 0.10 0.00 0.00 0.0 0.08 230.0 0.0 0
79.00 UPS1422T79 0.11 0.00 0.00 0.0 0.08 295.0 0.0 0
80.00 UPS1422T80 0.02 0.00 0.01 242.0 0.08 298.0 0.0 0
80.00 UPS1429T80 0.03 0.02 0.01 50.0 0.02 1.0 1.0 1
81.00 UPS1422T81 0.11 0.00 0.00 0.0 0.08 290.0 0.0 0
84.00 UPS1422T84 0.02 0.00 0.01 10.0 0.08 256.0 0.0 0
85.00 UPS1422T85 0.03 0.00 0.01 10.0 0.08 271.0 0.0 0
85.00 UPS1429T85 0.01 0.00 0.01 46.0 0.12 948.0 0.0 0
86.00 UPS1422T86 0.12 0.00 0.01 43.0 0.08 265.0 0.0 0
87.00 UPS1422T87 0.12 0.00 0.01 53.0 0.02 1.0 0.0 0
88.00 UPS1422T88 0.12 0.00 0.01 40.0 0.08 277.0 0.0 0
89.00 UPS1422T89 0.13 0.00 0.01 40.0 0.08 212.0 0.0 0
89.00 UPS1429T89 0.01 0.00 0.01 11.0 0.12 1060.0 0.0 0
90.00 UPS1422T90 0.10 -0.02 0.01 70.0 0.08 253.0 2.0 28
90.00 UPS1429T90 0.02 0.00 0.01 56.0 0.12 1294.0 0.0 0
91.00 UPS1422T91 0.15 0.03 0.01 269.0 0.08 236.0 11.0 21
91.00 UPS1429T91 0.33 0.32 0.01 218.0 0.11 1183.0 10.0 10
92.00 UPS1422T92 0.14 0.00 0.01 90.0 0.13 1359.0 100.0 3,009
92.00 UPS1429T92 0.50 0.49 0.01 389.0 0.11 1353.0 83.0 133
93.00 UPS1422T93 0.09 0.07 0.04 120.0 0.05 217.0 12.0 98
93.00 UPS1429T93 0.73 0.71 0.01 656.0 0.12 1344.0 64.0 74
94.00 UPS1422T94 0.05 0.00 0.01 24.0 0.03 2.0 5.0 3,447
94.00 UPS1429T94 0.18 0.12 0.02 582.0 0.14 1451.0 921.0 1,770
95.00 UPS1422T95 0.23 0.22 0.01 116.0 0.09 349.0 149.0 1,923
95.00 UPS1429T95 0.40 0.30 0.05 549.0 0.18 1306.0 293.0 2,461
96.00 UPS1422T96 0.08 0.00 0.01 802.0 0.14 1278.0 63.0 1,048
96.00 UPS1429T96 0.14 -0.12 0.10 787.0 0.16 564.0 6.0 264
97.00 UPS1422T97 0.13 -0.09 0.06 344.0 0.11 396.0 14.0 119
97.00 UPS1429T97 0.49 -0.02 0.22 400.0 0.27 10.0 56.0 184
98.00 UPS1422T98 0.26 -0.53 0.26 215.0 0.31 67.0 30.0 122
98.00 UPS1429T98 1.50 0.61 0.54 40.0 0.56 23.0 20.0 49
99.00 UPS1422T99 0.73 -0.87 0.77 457.0 0.87 50.0 21.0 115
99.00 UPS1429T99 3.10 1.55 1.03 190.0 1.10 58.0 1.0 137
100.00 UPS1422T100 2.55 0.00 1.46 497.0 1.82 31.0 5.0 103
100.00 UPS1429T100 3.68 1.38 1.65 784.0 1.90 30.0 3.0 57
101.00 UPS1422T101 3.42 0.22 2.43 442.0 2.80 53.0 1.0 154
101.00 UPS1429T101 4.47 1.27 2.47 853.0 2.80 109.0 1.0 11
102.00 UPS1422T102 6.35 2.15 3.40 701.0 3.80 104.0 1.0 2
102.00 UPS1429T102 1.80 -2.40 3.40 355.0 3.80 76.0 30.0 32
103.00 UPS1422T103 1.49 -3.66 4.40 79.0 4.80 49.0 5.0 21
103.00 UPS1429T103 5.20 0.00 4.40 57.0 4.80 40.0 0.0 0
104.00 UPS1422T104 5.65 -0.55 5.40 314.0 5.80 56.0 9.0 9
104.00 UPS1429T104 3.70 -2.45 5.40 651.0 5.80 173.0 1.0 1
105.00 UPS1422T105 2.40 -4.75 6.40 87.0 6.75 40.0 18.0 18
105.00 UPS1429T105 3.45 -3.70 6.40 139.0 6.80 56.0 8.0 4
106.00 UPS1422T106 3.00 -5.15 7.40 87.0 7.75 40.0 1.0 1
106.00 UPS1429T106 8.15 0.00 7.40 309.0 7.75 60.0 0.0 0
107.00 UPS1422T107 9.15 0.00 8.40 41.0 8.80 60.0 0.0 0
107.00 UPS1429T107 9.15 0.00 8.40 309.0 8.75 60.0 0.0 0
108.00 UPS1422T108 10.15 0.00 9.40 40.0 9.80 60.0 0.0 0
108.00 UPS1429T108 10.15 0.00 9.40 309.0 9.75 60.0 0.0 0
109.00 UPS1422T109 11.15 0.00 10.40 31.0 10.80 20.0 0.0 0
109.00 UPS1429T109 11.15 0.00 10.40 88.0 10.75 26.0 0.0 0
110.00 UPS1422T110 12.15 0.00 11.40 31.0 11.80 20.0 0.0 0
110.00 UPS1429T110 12.15 0.00 11.40 31.0 11.80 20.0 0.0 0
111.00 UPS1422T111 13.15 0.00 12.40 31.0 12.80 20.0 0.0 0
111.00 UPS1429T111 13.15 0.00 12.40 31.0 12.80 20.0 0.0 0
112.00 UPS1422T112 14.15 0.00 13.40 31.0 13.80 20.0 0.0 0
112.00 UPS1429T112 13.95 0.00 13.40 31.0 13.80 20.0 0.0 0
113.00 UPS1422T113 14.95 0.00 14.25 23.0 15.00 42.0 0.0 0
113.00 UPS1429T113 15.15 0.00 14.40 61.0 14.75 26.0 0.0 0
114.00 UPS1422T114 16.15 0.00 15.40 23.0 15.95 40.0 0.0 0
114.00 UPS1429T114 15.95 0.00 15.25 50.0 15.95 119.0 0.0 0
115.00 UPS1422T115 17.15 0.00 16.25 23.0 17.00 42.0 0.0 0
115.00 UPS1429T115 16.95 0.00 16.25 61.0 16.75 26.0 0.0 0
116.00 UPS1422T116 18.20 0.00 17.25 23.0 17.95 40.0 0.0 0
116.00 UPS1429T116 17.95 0.00 17.40 61.0 17.75 26.0 0.0 0
117.00 UPS1422T117 19.20 0.00 18.40 23.0 18.95 40.0 0.0 0
117.00 UPS1429T117 18.95 0.00 18.25 61.0 18.75 26.0 0.0 0
118.00 UPS1422T118 20.20 0.00 19.30 109.0 19.75 26.0 0.0 0
118.00 UPS1429T118 19.95 0.00 19.20 23.0 20.00 38.0 0.0 0
119.00 UPS1422T119 21.20 0.00 20.35 65.0 20.80 73.0 0.0 0
119.00 UPS1429T119 21.05 0.00 20.35 23.0 21.00 38.0 0.0 0
120.00 UPS1422T120 22.20 0.00 21.35 65.0 21.80 73.0 0.0 0
120.00 UPS1429T120 22.05 0.00 21.35 23.0 22.00 38.0 0.0 0
121.00 UPS1422T121 23.20 0.00 22.35 65.0 22.80 73.0 0.0 0
122.00 UPS1422T122 24.20 0.00 23.35 65.0 23.80 73.0 0.0 0
123.00 UPS1422T123 25.20 0.00 24.35 65.0 24.80 32.0 0.0 0
125.00 UPS1422T125 27.20 0.00 26.40 65.0 26.75 26.0 0.0 0
Trading Center