95.78 Down -0.31 -0.32%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
45.000 126.2.UPS4DJC045000 NA NA NA NA 48.800 53.05 NA NA
50.000 126.2.UPS4DJC050000 NA NA NA NA 44.100 47.45 NA NA
55.000 126.2.UPS4DJC055000 NA NA NA NA 39.100 42.35 NA NA
60.000 126.2.UPS4DJC060000 NA NA NA NA 35.350 36.85 NA NA
65.000 126.2.UPS4DJC065000 NA NA NA NA 30.400 31.25 NA NA
70.000 126.2.UPS4DJC070000 25.37 -5.51 -17.84% 0.47 24.350 26.25 21 9
75.000 126.2.UPS4DJC075000 25.41 +13.46 +112.64% 1.57 19.100 22.35 20 20
77.500 126.2.UPS4DJC077500 19.25 -1.39 -6.73% 0.77 17.950 19.05 51 59
80.000 126.2.UPS4DJC080000 18.65 +3.31 +21.58% 0.77 15.450 16.55 2 2
82.500 126.2.UPS4DJC082500 13.40 +0.20 +1.52% 0.47 12.250 13.75 200 185
85.000 126.2.UPS4DJC085000 10.79 -0.66 -5.76% 0.12 9.750 10.9 5 198
86.000 126.2.UPS4DJC086000 NA NA NA NA 9.500 9.9 NA NA
87.500 126.2.UPS4DJC087500 9.12 -0.18 -1.94% 0.12 8.000 8.4 100 80
89.000 126.2.UPS4DJC089000 NA NA NA NA 6.500 6.95 NA NA
90.000 126.2.UPS4DJC090000 5.82 -0.62 -9.63% 0.17 5.650 5.95 22 4,774
91.000 126.2.UPS4DJC091000 NA NA NA NA 4.550 4.95 NA NA
92.500 126.2.UPS4DJC092500 3.28 -0.47 -12.53% 0.17 3.200 3.45 129 4,878
94.000 126.2.UPS4DJC094000 NA NA NA NA 1.760 1.99 NA NA
95.000 126.2.UPS4DJC095000 0.95 -0.20 -17.39% 0.31 0.990 1.09 287 5,454
96.000 126.2.UPS4DJC096000 0.35 -0.32 -47.76% 0.35 0.320 0.35 417 503
97.500 126.2.UPS4DJC097500 0.07 -0.08 -53.33% 0.07 0.050 0.07 117 4,466
99.000 126.2.UPS4DJC099000 0.07 -0.23 -76.67% 0.06 NA 0.06 49 67
100.000 126.2.UPS4DJC100000 0.01 -0.02 -66.67% 0.02 NA 0.02 252 12,699
101.000 126.2.UPS4DJC101000 NA NA NA NA NA 0.06 NA NA
102.000 126.2.UPS4DJC102000 NA NA NA NA NA 0.04 NA 10
103.000 126.2.UPS4DJC103000 NA NA NA NA NA 0.02 NA NA
104.000 126.2.UPS4DJC104000 NA NA NA NA NA 0.02 NA NA
105.000 126.2.UPS4DJC105000 0.02 +0.01 +100.00% 0.02 0.010 0.02 19 7,519
106.000 126.2.UPS4DJC106000 NA NA NA NA NA 0.02 NA NA
107.000 126.2.UPS4DJC107000 NA NA NA NA NA 0.02 NA NA
108.000 126.2.UPS4DJC108000 NA NA NA NA NA 0.02 NA NA
109.000 126.2.UPS4DJC109000 NA NA NA NA NA 0.02 NA NA
110.000 126.2.UPS4DJC110000 0.03 +0.02 +200.00% 0.02 NA 0.02 5 4,252
111.000 126.2.UPS4DJC111000 NA NA NA NA NA 0.02 NA NA
112.000 126.2.UPS4DJC112000 NA NA NA NA NA 0.02 NA NA
113.000 126.2.UPS4DJC113000 NA NA NA NA NA 0.02 NA NA
115.000 126.2.UPS4DJC115000 0.01 -0.03 -75.00% 0.02 NA 0.02 11 798
120.000 126.2.UPS4DJC120000 0.03 -0.03 -50.00% 0.02 NA 0.02 3 106
125.000 126.2.UPS4DJC125000 0.09 +0.05 +125.00% 0.02 NA 0.02 2 78
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
45.000 126.2.UPS4PJC045000 0.02 -0.06 -75.00% 0.02 NA 0.02 10 11
50.000 126.2.UPS4PJC050000 0.03 -0.09 -75.00% 0.01 NA 0.01 10 21
55.000 126.2.UPS4PJC055000 0.01 -0.01 -50.00% 0.02 NA 0.02 4 161
60.000 126.2.UPS4PJC060000 0.04 -0.24 -85.71% 0.02 NA 0.02 20 60
65.000 126.2.UPS4PJC065000 0.04 -0.23 -85.19% 0.02 NA 0.02 10 28
70.000 126.2.UPS4PJC070000 0.02 -0.03 -60.00% 0.01 NA 0.01 1 323
75.000 126.2.UPS4PJC075000 0.04 +0.01 +33.33% 0.02 NA 0.02 10 605
77.500 126.2.UPS4PJC077500 0.07 +0.02 +40.00% 0.02 NA 0.02 281 1,195
80.000 126.2.UPS4PJC080000 0.03 unch unch 0.02 NA 0.02 50 849
82.500 126.2.UPS4PJC082500 0.03 -0.06 -66.67% 0.02 NA 0.02 1 1,187
85.000 126.2.UPS4PJC085000 0.03 -0.06 -66.67% 0.02 NA 0.02 96 1,337
86.000 126.2.UPS4PJC086000 NA NA NA NA NA 0.02 NA NA
87.500 126.2.UPS4PJC087500 0.06 -0.07 -53.85% 0.03 NA 0.03 1 462
89.000 126.2.UPS4PJC089000 NA NA NA NA NA 0.06 NA NA
90.000 126.2.UPS4PJC090000 0.04 +0.02 +100.00% 0.04 NA 0.04 5 3,184
91.000 126.2.UPS4PJC091000 NA NA NA NA NA 0.08 NA NA
92.500 126.2.UPS4PJC092500 0.07 +0.02 +40.00% 0.07 0.010 0.07 9 6,799
94.000 126.2.UPS4PJC094000 0.10 +0.01 +11.11% 0.1 0.070 0.1 20 67
95.000 126.2.UPS4PJC095000 0.23 +0.02 +9.52% 0.24 0.220 0.24 253 3,526
96.000 126.2.UPS4PJC096000 0.65 +0.01 +1.56% 0.46 0.630 0.68 68 783
97.500 126.2.UPS4PJC097500 1.92 +0.06 +3.23% 0.30 1.810 2.02 198 4,520
99.000 126.2.UPS4PJC099000 3.25 +3.25 NA 0.28 2.790 3.5 2 1
100.000 126.2.UPS4PJC100000 4.17 +0.47 +12.70% 0.28 3.850 4.5 2 1,538
101.000 126.2.UPS4PJC101000 NA NA NA NA 4.350 5.5 NA NA
102.000 126.2.UPS4PJC102000 NA NA NA NA 5.350 6.5 NA NA
103.000 126.2.UPS4PJC103000 NA NA NA NA 6.350 7.5 NA NA
104.000 126.2.UPS4PJC104000 NA NA NA NA 7.350 8.5 NA NA
105.000 126.2.UPS4PJC105000 7.55 +0.05 +0.67% 0.28 8.500 9.5 10 860
106.000 126.2.UPS4PJC106000 NA NA NA NA 9.350 10.5 NA NA
107.000 126.2.UPS4PJC107000 NA NA NA NA 9.800 11.5 NA NA
108.000 126.2.UPS4PJC108000 NA NA NA NA 11.100 12.5 NA NA
109.000 126.2.UPS4PJC109000 NA NA NA NA 12.100 14.55 NA NA
110.000 126.2.UPS4PJC110000 13.70 +2.40 +21.24% 0.28 12.950 14.5 22 10
111.000 126.2.UPS4PJC111000 NA NA NA NA 12.950 16.9 NA NA
112.000 126.2.UPS4PJC112000 NA NA NA NA 14.950 17.55 NA NA
113.000 126.2.UPS4PJC113000 NA NA NA NA 15.650 18.9 NA NA
115.000 126.2.UPS4PJC115000 NA NA NA NA 18.100 19.5 NA NA
120.000 126.2.UPS4PJC120000 NA NA NA NA 23.250 24.9 NA NA
125.000 126.2.UPS4PJC125000 NA NA NA NA 27.150 30.25 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 7:06 AM ET