United Parcel Service, Inc. (UPS) Option Chain

UPS 
$104.41
*  
2.81
2.62%
Get UPS Alerts
*Delayed - data as of Jun. 24, 2016  -  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

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:
Jun 16 | Jul 16 | Aug 16 | Oct 16 | Jan 17 | Jan 18 | Near Term | All

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

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
Jun 17, 2016 0 UPS 94 Jun 17, 2016 0
Jun 17, 2016 0 UPS 94.5 Jun 17, 2016 0.02 0 94
Jun 17, 2016 9.61 0 24 UPS 95 Jun 17, 2016 0.05 0 420
Jun 17, 2016 0 UPS 95.5 Jun 17, 2016 0.07 0 5
Jun 17, 2016 0 UPS 96 Jun 17, 2016 0.08 0 4
Jun 17, 2016 0 UPS 96.5 Jun 17, 2016 0.03 0 1
Jun 17, 2016 0 UPS 97 Jun 17, 2016 0.04 0 65
Jun 17, 2016 5.24 0 133 UPS 97.5 Jun 17, 2016 0.08 0 556
Jun 17, 2016 6.76 0 1 UPS 98 Jun 17, 2016 0.17 0 44
Jun 17, 2016 3.94 0 10 UPS 98.5 Jun 17, 2016 0
Jun 17, 2016 4.59 0 13 UPS 99 Jun 17, 2016 0
Jun 17, 2016 0 UPS 99.5 Jun 17, 2016 0.23 0 30
Jun 17, 2016 4.75 0 374 UPS 100 Jun 17, 2016 0.02 0 31644
Jun 17, 2016 0 UPS 101 Jun 17, 2016 0.11 0 580
Jun 17, 2016 3.00 0 154 UPS 102 Jun 17, 2016 0.09 0 1226
Jun 17, 2016 1.85 0 369 UPS 103 Jun 17, 2016 0.10 0 1132
Jun 17, 2016 1.03 0 920 UPS 104 Jun 17, 2016 0.01 0 1011
Jun 17, 2016 0.04 0 2335 UPS 105 Jun 17, 2016 0.13 0 314
Jun 17, 2016 0.02 0 1248 UPS 106 Jun 17, 2016 3.04 0
Jun 17, 2016 0.07 0 84 UPS 107 Jun 17, 2016 4.65 0 32
Jun 17, 2016 0.02 0 25 UPS 108 Jun 17, 2016 3.41 0 3
Jun 17, 2016 0 UPS 109 Jun 17, 2016 0
Jun 17, 2016 0.01 0 1190 UPS 110 Jun 17, 2016 5.67 0 63
Jun 17, 2016 0 UPS 111 Jun 17, 2016 0
Jun 17, 2016 0 UPS 112 Jun 17, 2016 0
Jun 17, 2016 0 UPS 113 Jun 17, 2016 0
Jun 17, 2016 0 UPS 114 Jun 17, 2016 0
Jun 24, 2016 9.40 10.90 0 UPS 94 Jun 24, 2016 0.57 0.18 0 9
Jun 24, 2016 8.55 11.80 0 UPS 94.5 Jun 24, 2016 0.17 0
Jun 24, 2016 7.70 11.05 0 UPS 95 Jun 24, 2016 0.18 0
Jun 24, 2016 7.60 9.40 0 UPS 95.5 Jun 24, 2016 0.62 0.24 0 40
Jun 24, 2016 7.30 9.45 0 UPS 96 Jun 24, 2016 0.24 0
Jun 24, 2016 6.85 8.40 0 UPS 96.5 Jun 24, 2016 0.22 0
Jun 24, 2016 6.50 8.40 0 UPS 97 Jun 24, 2016 0.24 0
Jun 24, 2016 5.90 7.70 0 UPS 97.5 Jun 24, 2016 0.06 0.22 0 2
Jun 24, 2016 5.40 7.20 0 UPS 98 Jun 24, 2016 0.37 0.25 0 6
Jun 24, 2016 4.90 6.40 0 UPS 98.5 Jun 24, 2016 0.02 -0.16 0.24 40 42
Jun 24, 2016 4.35 5.90 0 UPS 99 Jun 24, 2016 0.34 0.24 0 47
Jun 24, 2016 3.90 5.40 0 UPS 99.5 Jun 24, 2016 0.16 0.20 0 265
Jun 24, 2016 6.00 3.45 4.90 0 1 UPS 100 Jun 24, 2016 0.02 -0.04 0.23 1 111
Jun 24, 2016 4.15 -0.92 2.71 3.90 13 120 UPS 101 Jun 24, 2016 0.11 0.05 0 741
Jun 24, 2016 3.04 0.26 1.69 2.90 81 110 UPS 102 Jun 24, 2016 0.11 0.28 0 1165
Jun 24, 2016 1.61 -2.74 1.28 1.60 34 137 UPS 103 Jun 24, 2016 0.09 -0.02 0.09 2 368
Jun 24, 2016 0.45 -2.85 0.28 0.88 72 207 UPS 104 Jun 24, 2016 0.07 -0.04 0.06 129 439
Jun 24, 2016 0.09 -2.35 0.09 118 1494 UPS 105 Jun 24, 2016 0.29 0.15 0.39 1.04 622 684
Jun 24, 2016 0.01 -1.45 0.06 39 2527 UPS 106 Jun 24, 2016 1.90 1.63 0.84 1.87 42 238
Jun 24, 2016 0.01 -0.73 0.10 22 532 UPS 107 Jun 24, 2016 2.53 1.90 1.36 2.91 12 38
Jun 24, 2016 0.01 -0.21 0.14 10 322 UPS 108 Jun 24, 2016 1.77 2.27 3.95 0 12
Jun 24, 2016 0.11 0.13 0 47 UPS 109 Jun 24, 2016 2.77 5.75 0
Jun 24, 2016 0.15 0.15 0 1 UPS 110 Jun 24, 2016 3.75 6.75 0

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.