United Parcel Service, Inc. (UPS) Option Chain

UPS 
$99.44
*  
0.19
0.19%
Get UPS Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading UPS now
Exchange: NYSE
Industry: Transportation
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.


UPS Options:  Type:
Sep 14 | Oct 14 | Nov 14 | Jan 15 | Apr 15 | Jan 16 | Near Term | All

Option Chain for United Parcel Service, Inc. ( UPS)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
Sep 20, 2014 0.17 0.05 0.06 4 9442 UPS 100.00 Sep 20, 2014 0.28 -0.23 0.40 0.54 29 1107
Sep 20, 2014 0.05 0.04 0.01 10 1373 UPS 101.00 Sep 20, 2014 3.70 0.90 1.60 0 67
Sep 20, 2014 0.09 0.06 0 835 UPS 102.00 Sep 20, 2014 4.65 1.90 2.51 0 70
Sep 20, 2014 0.10 0.06 0 21 UPS 103.00 Sep 20, 2014 2.90 3.60 0
Sep 20, 2014 0.06 0 UPS 104.00 Sep 20, 2014 3.90 4.60 0
Sep 20, 2014 0.05 0.01 0 1307 UPS 105.00 Sep 20, 2014 6.75 4.90 5.60 0 166
Sep 20, 2014 0.06 0 UPS 106.00 Sep 20, 2014 5.90 6.60 0
Sep 20, 2014 0.06 0 UPS 107.00 Sep 20, 2014 6.90 7.60 0
Sep 20, 2014 0.06 0 UPS 108.00 Sep 20, 2014 7.50 8.50 0
Sep 20, 2014 0.06 0 UPS 109.00 Sep 20, 2014 8.70 10.00 0
Sep 20, 2014 10.20 0.40 9.00 9.85 5 65 UPS 90.00 Sep 20, 2014 0.03 -0.01 0.06 2 801
Sep 20, 2014 7.50 8.40 8.85 0 34 UPS 91.00 Sep 20, 2014 0.06 0
Sep 20, 2014 5.30 6.90 7.45 0 35 UPS 92.50 Sep 20, 2014 0.05 0.06 0 1821
Sep 20, 2014 3.35 5.40 5.80 0 22 UPS 94.00 Sep 20, 2014 0.02 0.06 0 486
Sep 20, 2014 4.60 -0.15 4.40 4.85 8 372 UPS 95.00 Sep 20, 2014 0.04 0.03 0.06 4 2425
Sep 20, 2014 3.75 3.40 3.85 4 327 UPS 96.00 Sep 20, 2014 0.01 0.06 0 938
Sep 20, 2014 2.75 0.74 1.92 2.25 1 1637 UPS 97.50 Sep 20, 2014 0.01 0.01 10 1537
Sep 20, 2014 0.66 -0.04 0.42 0.74 10 1695 UPS 99.00 Sep 20, 2014 0.11 0.06 0 550
Sep 26, 2014 0.42 -0.02 0.36 0.40 65 212 UPS 100.00 Sep 26, 2014 0.69 -0.48 0.90 0.95 2 61
Sep 26, 2014 0.18 0.13 0.16 50 1147 UPS 101.00 Sep 26, 2014 2.94 1.39 1.62 0 28
Sep 26, 2014 0.06 -0.04 0.05 0.11 2 503 UPS 102.00 Sep 26, 2014 3.90 1.98 2.64 0 22
Sep 26, 2014 0.04 0.01 0.14 0 55 UPS 103.00 Sep 26, 2014 2.55 3.65 0
Sep 26, 2014 0.06 0 UPS 104.00 Sep 26, 2014 3.50 4.60 0
Sep 26, 2014 0.13 0 UPS 105.00 Sep 26, 2014 4.50 5.50 0
Sep 26, 2014 0.06 0 UPS 106.00 Sep 26, 2014 5.40 6.65 0
Sep 26, 2014 0.06 0.07 0 2 UPS 107.00 Sep 26, 2014 6.35 7.65 0
Sep 26, 2014 0.12 0 UPS 108.00 Sep 26, 2014 7.40 8.65 0
Sep 26, 2014 0.07 0 UPS 109.00 Sep 26, 2014 8.35 9.65 0
Sep 26, 2014 8.55 8.70 9.90 0 9 UPS 90.00 Sep 26, 2014 0.05 0
Sep 26, 2014 8.40 8.80 0 UPS 91.00 Sep 26, 2014 0.15 0.12 0 36
Sep 26, 2014 7.50 7.95 0 UPS 92.00 Sep 26, 2014 0.11 0.12 0 6
Sep 26, 2014 6.40 6.90 0 UPS 93.00 Sep 26, 2014 0.14 0.10 0 1
Sep 26, 2014 3.65 5.40 5.90 0 2 UPS 94.00 Sep 26, 2014 0.11 0.11 0 4
Sep 26, 2014 3.04 4.40 4.95 0 7 UPS 95.00 Sep 26, 2014 0.03 0.14 0 1423
Sep 26, 2014 1.95 3.40 3.90 0 61 UPS 96.00 Sep 26, 2014 0.20 0.11 0 660
Sep 26, 2014 2.75 2.48 2.90 0 74 UPS 97.00 Sep 26, 2014 0.10 0.04 0.12 0 244
Sep 26, 2014 1.77 -0.13 1.69 1.73 1 123 UPS 98.00 Sep 26, 2014 0.27 0.16 0.20 0 83
Sep 26, 2014 1.01 0.04 0.85 0.89 10 189 UPS 99.00 Sep 26, 2014 0.28 -0.14 0.41 0.44 1 61

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.