$103.66 +1.04 (1.01%) United Parcel Service Inc - NYSE

Oct. 30, 2014 | 02:20 PM
Last Trade: 103.66
Trade Time: Oct 30 02:20 PM Eastern Daylight Time
Change: +1.04 (1.01%)
Prev Close: 102.62
Open: 102.01
Bid: 103.66
Ask: 103.67
Options:

Call Options: UPS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 UPS1431J75 25.25 0.00 26.40 11.0 30.50 10.0 0.0 0
80.00 UPS1431J80 20.40 0.00 21.35 21.0 25.35 11.0 0.0 0
84.00 UPS1431J84 16.25 0.00 17.30 10.0 21.30 10.0 0.0 0
85.00 UPS1431J85 15.15 0.00 16.25 10.0 19.10 35.0 0.0 0
86.00 UPS1431J86 14.90 0.00 15.35 21.0 19.35 11.0 0.0 0
87.00 UPS1431J87 13.50 0.00 14.35 21.0 18.35 22.0 0.0 0
88.00 UPS1431J88 12.80 0.00 13.35 11.0 16.70 22.0 0.0 0
89.00 UPS1431J89 11.45 0.00 12.30 11.0 15.60 22.0 0.0 0
90.00 UPS1431J90 10.45 0.00 11.30 48.0 15.25 10.0 0.0 0
91.00 UPS1431J91 6.00 -3.45 10.30 31.0 14.10 11.0 6.0 7
92.00 UPS1431J92 5.10 -3.35 9.35 22.0 12.85 22.0 2.0 15
93.00 UPS1431J93 4.35 -4.05 8.65 69.0 10.95 56.0 3.0 28
94.00 UPS1431J94 7.75 0.35 7.90 418.0 9.95 334.0 1.0 113
95.00 UPS1431J95 2.72 -3.68 6.85 207.0 9.00 67.0 1.0 65
96.00 UPS1431J96 2.71 -2.69 5.90 207.0 7.90 117.0 5.0 136
97.00 UPS1431J97 4.70 0.30 5.00 418.0 6.90 112.0 11.0 130
98.00 UPS1431J98 4.69 1.29 4.00 252.0 6.00 215.0 2.0 161
99.00 UPS1431J99 4.16 0.00 3.35 418.0 4.90 88.0 6.0 218
100.00 UPS1431J100 3.02 0.29 3.30 292.0 3.70 60.0 1.0 288
101.00 UPS1431J101 2.00 0.80 2.27 1032.0 2.89 108.0 20.0 666
102.00 UPS1431J102 1.85 1.40 1.56 60.0 1.89 409.0 39.0 346
103.00 UPS1431J103 0.40 0.11 0.72 62.0 0.97 330.0 27.0 724
104.00 UPS1431J104 0.25 0.10 0.21 128.0 0.29 89.0 43.0 727
105.00 UPS1431J105 0.07 0.00 0.01 39.0 0.12 376.0 126.0 173
106.00 UPS1431J106 0.12 0.11 0.01 10.0 0.11 978.0 1.0 132
107.00 UPS1431J107 0.11 0.00 0.01 10.0 0.14 378.0 0.0 0
108.00 UPS1431J108 0.14 0.00 0.01 10.0 0.15 356.0 0.0 0
109.00 UPS1431J109 0.03 -0.06 0.01 15.0 0.10 415.0 11.0 11
110.00 UPS1431J110 0.12 0.00 0.01 59.0 0.14 376.0 0.0 0
111.00 UPS1431J111 0.12 0.00 0.01 48.0 0.14 393.0 0.0 0
112.00 UPS1431J112 0.12 0.00 0.01 54.0 0.14 381.0 0.0 0
113.00 UPS1431J113 0.12 0.00 0.00 0.0 0.15 168.0 0.0 0
114.00 UPS1431J114 0.14 0.00 0.00 0.0 0.10 235.0 0.0 0
115.00 UPS1431J115 0.13 0.00 0.00 0.0 0.10 232.0 0.0 0
116.00 UPS1431J116 0.09 0.00 0.00 0.0 0.10 235.0 0.0 0
117.00 UPS1431J117 0.14 0.00 0.00 0.0 0.10 236.0 0.0 0
118.00 UPS1431J118 0.09 0.00 0.00 0.0 0.10 233.0 0.0 0
119.00 UPS1431J119 0.09 0.00 0.00 0.0 0.10 235.0 0.0 0
120.00 UPS1431J120 0.09 0.00 0.00 0.0 0.10 230.0 0.0 0
125.00 UPS1431J125 0.14 0.00 0.00 0.0 0.10 230.0 0.0 0
130.00 UPS1431J130 0.09 0.00 0.00 0.0 0.10 230.0 0.0 0

Put Options: UPS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 UPS1431V75 0.09 0.00 0.01 40.0 0.10 385.0 0.0 0
80.00 UPS1431V80 0.09 0.00 0.01 70.0 0.10 390.0 0.0 0
84.00 UPS1431V84 0.12 0.00 0.01 67.0 0.14 396.0 0.0 0
85.00 UPS1431V85 0.04 -0.05 0.01 408.0 0.10 390.0 2.0 2
86.00 UPS1431V86 0.22 0.13 0.01 416.0 0.10 390.0 1.0 1
87.00 UPS1431V87 0.26 0.17 0.01 192.0 0.10 391.0 1.0 4
88.00 UPS1431V88 0.32 0.23 0.01 272.0 0.10 363.0 268.0 268
89.00 UPS1431V89 0.45 0.36 0.01 277.0 0.10 320.0 1.0 14
90.00 UPS1431V90 0.80 0.71 0.01 251.0 0.10 396.0 25.0 225
91.00 UPS1431V91 0.70 0.60 0.02 294.0 0.10 390.0 21.0 94
92.00 UPS1431V92 0.19 0.10 0.01 11.0 0.10 400.0 100.0 79
93.00 UPS1431V93 0.59 0.45 0.01 775.0 0.10 390.0 1.0 173
94.00 UPS1431V94 0.17 0.03 0.01 55.0 0.10 471.0 5.0 486
95.00 UPS1431V95 0.05 -0.05 0.01 158.0 0.05 3.0 1.0 134
96.00 UPS1431V96 0.02 0.00 0.02 6.0 0.11 487.0 1.0 909
97.00 UPS1431V97 0.48 0.39 0.03 18.0 0.05 195.0 1.0 93
98.00 UPS1431V98 0.06 -0.06 0.05 183.0 0.11 500.0 204.0 266
99.00 UPS1431V99 0.07 0.00 0.03 258.0 0.12 466.0 6.0 692
100.00 UPS1431V100 0.04 -0.16 0.01 555.0 0.14 758.0 7.0 407
101.00 UPS1431V101 0.24 0.00 0.01 22.0 0.14 420.0 1049.0 959
102.00 UPS1431V102 0.08 -0.26 0.02 352.0 0.14 675.0 13.0 499
103.00 UPS1431V103 0.60 0.00 0.11 65.0 0.27 556.0 30.0 76
104.00 UPS1431V104 1.31 -0.01 0.59 70.0 1.62 841.0 13.0 13
105.00 UPS1431V105 4.30 2.61 1.18 107.0 2.25 698.0 5.0 6
106.00 UPS1431V106 2.59 0.00 2.12 66.0 3.10 66.0 0.0 0
107.00 UPS1431V107 3.55 0.00 3.10 160.0 4.10 218.0 0.0 0
108.00 UPS1431V108 4.55 0.00 3.55 43.0 6.35 83.0 0.0 0
109.00 UPS1431V109 5.35 0.00 4.55 83.0 6.15 83.0 0.0 0
110.00 UPS1431V110 6.35 0.00 5.65 41.0 7.15 40.0 0.0 0
111.00 UPS1431V111 7.25 0.00 6.75 79.0 8.15 232.0 0.0 0
112.00 UPS1431V112 7.75 0.00 7.30 22.0 10.70 21.0 0.0 0
113.00 UPS1431V113 8.80 0.00 7.80 22.0 11.70 11.0 0.0 0
114.00 UPS1431V114 9.75 0.00 9.20 22.0 12.35 27.0 0.0 0
115.00 UPS1431V115 10.80 0.00 10.20 22.0 13.10 38.0 0.0 0
116.00 UPS1431V116 11.95 0.00 11.20 22.0 14.30 27.0 0.0 0
117.00 UPS1431V117 12.75 0.00 12.20 22.0 15.30 11.0 0.0 0
118.00 UPS1431V118 13.65 0.00 12.45 10.0 16.65 21.0 0.0 0
119.00 UPS1431V119 14.65 0.00 13.45 10.0 17.65 38.0 0.0 0
120.00 UPS1431V120 15.70 0.00 14.70 21.0 18.70 10.0 0.0 0
125.00 UPS1431V125 20.65 0.00 19.75 1.0 23.65 10.0 0.0 0
130.00 UPS1431V130 25.65 0.00 24.50 11.0 28.65 10.0 0.0 0