United Parcel Service, Inc. (UPS) Option Chain

UPS 
$104.07
*  
0.02
0.02%
Get UPS Alerts
*Delayed - data as of Jul. 25, 2014 10:15 ET  -  Find a broker to begin trading UPS now
Exchange: NYSE
Industry: Transportation
Community Rating:
View:    UPS Real Time
 
 
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:
Jul 14 | Aug 14 | Sep 14 | Oct 14 | Jan 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
Jul 19, 2014 3.21 0 0 UPS 100.00 Jul 19, 2014 0.05 0 3688
Jul 19, 2014 2.12 0 0 UPS 101.00 Jul 19, 2014 0.07 0 37
Jul 19, 2014 1.63 0 0 UPS 102.00 Jul 19, 2014 0.09 0 339
Jul 19, 2014 0.66 0 0 UPS 103.00 Jul 19, 2014 0.24 0 155
Jul 19, 2014 0.04 0 227 UPS 104.00 Jul 19, 2014 0.44 0 0
Jul 19, 2014 0.05 0 11824 UPS 105.00 Jul 19, 2014 1.88 0 0
Jul 19, 2014 0 UPS 106.00 Jul 19, 2014 0
Jul 19, 2014 0.03 0 20 UPS 107.00 Jul 19, 2014 0
Jul 19, 2014 0 UPS 108.00 Jul 19, 2014 0
Jul 19, 2014 0 UPS 109.00 Jul 19, 2014 0
Jul 19, 2014 0.05 0 2260 UPS 110.00 Jul 19, 2014 14.26 0 0
Jul 19, 2014 0 UPS 111.00 Jul 19, 2014 0
Jul 19, 2014 0 UPS 112.00 Jul 19, 2014 0
Jul 19, 2014 0 UPS 113.00 Jul 19, 2014 0
Jul 19, 2014 0 UPS 114.00 Jul 19, 2014 0
Jul 19, 2014 0 UPS 94.00 Jul 19, 2014 0
Jul 19, 2014 8.40 0 0 UPS 95.00 Jul 19, 2014 0.01 0 3263
Jul 19, 2014 0 UPS 96.00 Jul 19, 2014 0.02 0 1
Jul 19, 2014 5.69 0 0 UPS 97.50 Jul 19, 2014 0.05 0 2159
Jul 19, 2014 3.10 0 0 UPS 99.00 Jul 19, 2014 0.11 0 37
Jul 25, 2014 4.10 3.70 4.30 0 130 UPS 100.00 Jul 25, 2014 0.06 0.15 0 207
Jul 25, 2014 3.77 2.71 3.30 0 331 UPS 101.00 Jul 25, 2014 0.21 0.15 0 50
Jul 25, 2014 2.20 -0.20 1.76 2.28 75 135 UPS 102.00 Jul 25, 2014 0.32 0.01 0.15 0 763
Jul 25, 2014 0.96 -0.30 0.88 1.28 60 1396 UPS 103.00 Jul 25, 2014 0.08 0.01 0.15 0 284
Jul 25, 2014 0.40 0.22 0.37 0 373 UPS 104.00 Jul 25, 2014 0.26 -0.01 0.12 0.20 15 237
Jul 25, 2014 0.06 -0.01 0.01 0.15 0 599 UPS 105.00 Jul 25, 2014 0.91 0.40 0.76 1.27 30 56
Jul 25, 2014 0.09 0.15 0 114 UPS 106.00 Jul 25, 2014 1.84 1.72 2.28 26
Jul 25, 2014 0.05 0.15 0 39 UPS 107.00 Jul 25, 2014 2.68 3.35 0
Jul 25, 2014 0.15 0 UPS 108.00 Jul 25, 2014 3.70 4.35 0
Jul 25, 2014 0.04 0.15 0 47 UPS 109.00 Jul 25, 2014 6.40 4.70 5.35 0 0
Jul 25, 2014 0.03 0.15 0 50 UPS 110.00 Jul 25, 2014 5.65 6.40 0
Jul 25, 2014 0.15 0 UPS 111.00 Jul 25, 2014 6.65 7.40 0
Jul 25, 2014 0.15 0 UPS 112.00 Jul 25, 2014 7.70 8.40 0
Jul 25, 2014 0.15 0 UPS 113.00 Jul 25, 2014 8.70 9.40 0
Jul 25, 2014 0.15 0 UPS 114.00 Jul 25, 2014 9.55 10.40 0
Jul 25, 2014 9.65 10.35 0 UPS 94.00 Jul 25, 2014 0.15 0
Jul 25, 2014 8.45 8.65 9.30 0 16 UPS 95.00 Jul 25, 2014 0.06 0.15 0 0
Jul 25, 2014 5.55 7.65 8.30 0 4 UPS 96.00 Jul 25, 2014 0.15 0
Jul 25, 2014 4.70 6.65 7.30 0 13 UPS 97.00 Jul 25, 2014 0.24 0.15 0 8
Jul 25, 2014 5.65 6.30 0 UPS 98.00 Jul 25, 2014 0.31 0.15 0 20
Jul 25, 2014 3.15 4.70 5.30 0 4 UPS 99.00 Jul 25, 2014 0.09 0.15 0 25

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.