97.77Down-0.64-0.65%Today's Close  |  98.00 unch +0.24% After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 29, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
70.000 126.2.UPS4HTC070000 NA NA NA NA 26.400 28 NA NA
75.000 126.2.UPS4HTC075000 NA NA NA NA 21.900 23.2 NA NA
80.000 126.2.UPS4HTC080000 NA NA NA NA 16.850 18 NA NA
84.000 126.2.UPS4HTC084000 NA NA NA NA 13.500 14 NA NA
85.000 126.2.UPS4HTC085000 12.95 +12.95 NA 0.23 12.500 13 7 NA
86.000 126.2.UPS4HTC086000 NA NA NA NA 11.500 12.2 NA NA
87.000 126.2.UPS4HTC087000 NA NA NA NA 10.500 11.2 NA NA
88.000 126.2.UPS4HTC088000 NA NA NA NA 8.800 10.3 NA NA
89.000 126.2.UPS4HTC089000 8.75 +8.75 NA 0.73 8.500 9.5 10 10
90.000 126.2.UPS4HTC090000 7.75 +7.75 NA 0.78 7.550 8.55 11 11
91.000 126.2.UPS4HTC091000 7.50 +7.50 NA 0.78 6.550 7.55 10 10
92.000 126.2.UPS4HTC092000 6.35 +6.35 NA 0.78 5.550 6.55 11 11
93.000 126.2.UPS4HTC093000 4.80 +4.80 NA 0.48 4.550 5.25 32 32
94.000 126.2.UPS4HTC094000 2.88 +2.88 NA 0.48 3.550 4.25 27 77
95.000 126.2.UPS4HTC095000 3.91 +0.51 +15.00% 0.48 2.590 3.25 13 49
96.000 126.2.UPS4HTC096000 1.80 +0.86 +91.49% 0.49 1.720 2.26 7 107
97.000 126.2.UPS4HTC097000 1.06 -1.00 -48.54% 0.31 1.050 1.08 79 156
98.000 126.2.UPS4HTC098000 0.45 -0.40 -47.06% 0.49 0.440 0.49 287 288
99.000 126.2.UPS4HTC099000 0.22 -0.21 -48.84% 0.16 0.140 0.16 36 425
100.000 126.2.UPS4HTC100000 0.18 -0.07 -28.00% 0.16 NA 0.16 27 73
101.000 126.2.UPS4HTC101000 0.28 -2.31 -89.19% 0.05 NA 0.05 82 102
102.000 126.2.UPS4HTC102000 1.96 -0.18 -8.41% 0.05 NA 0.05 12 22
103.000 126.2.UPS4HTC103000 1.40 -1.00 -41.67% 0.05 NA 0.05 25 20
104.000 126.2.UPS4HTC104000 NA NA NA NA NA 0.05 NA NA
105.000 126.2.UPS4HTC105000 0.62 -0.85 -57.82% 0.05 NA 0.05 33 31
106.000 126.2.UPS4HTC106000 0.74 +0.21 +39.62% 0.05 NA 0.05 6 7
107.000 126.2.UPS4HTC107000 0.68 +0.28 +70.00% 0.05 NA 0.05 5 226
108.000 126.2.UPS4HTC108000 0.38 +0.38 NA 0.05 NA 0.05 11 11
109.000 126.2.UPS4HTC109000 NA NA NA NA NA 0.05 NA NA
110.000 126.2.UPS4HTC110000 NA NA NA NA NA 0.05 NA NA
111.000 126.2.UPS4HTC111000 NA NA NA NA NA 0.05 NA NA
112.000 126.2.UPS4HTC112000 NA NA NA NA NA 0.05 NA NA
113.000 126.2.UPS4HTC113000 NA NA NA NA NA 0.05 NA NA
114.000 126.2.UPS4HTC114000 NA NA NA NA NA 0.05 NA NA
115.000 126.2.UPS4HTC115000 NA NA NA NA NA 0.05 NA NA
116.000 126.2.UPS4HTC116000 NA NA NA NA NA 0.05 NA NA
117.000 126.2.UPS4HTC117000 NA NA NA NA NA 0.05 NA NA
118.000 126.2.UPS4HTC118000 NA NA NA NA NA 0.12 NA NA
119.000 126.2.UPS4HTC119000 NA NA NA NA NA 0.12 NA NA
120.000 126.2.UPS4HTC120000 NA NA NA NA NA 0.12 NA NA
125.000 126.2.UPS4HTC125000 NA NA NA NA NA 0.12 NA NA
AUGUST 29, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
70.000 126.2.UPS4TTC070000 NA NA NA NA NA 0.12 NA NA
75.000 126.2.UPS4TTC075000 NA NA NA NA NA 0.12 NA NA
80.000 126.2.UPS4TTC080000 0.03 +0.03 NA 0.13 NA 0.13 1 1
84.000 126.2.UPS4TTC084000 NA NA NA NA NA 0.13 NA NA
85.000 126.2.UPS4TTC085000 NA NA NA NA NA 0.14 NA NA
86.000 126.2.UPS4TTC086000 NA NA NA NA NA 0.14 NA NA
87.000 126.2.UPS4TTC087000 NA NA NA NA NA 0.14 NA NA
88.000 126.2.UPS4TTC088000 NA NA NA NA NA 0.14 NA NA
89.000 126.2.UPS4TTC089000 NA NA NA NA NA 0.14 NA NA
90.000 126.2.UPS4TTC090000 NA NA NA NA NA 0.14 NA NA
91.000 126.2.UPS4TTC091000 0.33 +0.33 NA 0.14 NA 0.14 10 10
92.000 126.2.UPS4TTC092000 0.50 unch unch 0.14 0.010 0.14 83 133
93.000 126.2.UPS4TTC093000 0.73 -0.06 -7.59% 0.14 0.010 0.14 64 74
94.000 126.2.UPS4TTC094000 0.18 -0.13 -41.94% 0.22 NA 0.22 921 1,770
95.000 126.2.UPS4TTC095000 0.08 +0.02 +33.33% 0.1 0.050 0.1 14 2,465
96.000 126.2.UPS4TTC096000 0.12 -0.02 -14.29% 0.15 0.120 0.15 62 264
97.000 126.2.UPS4TTC097000 0.27 +0.06 +28.57% 0.33 0.280 0.33 42 189
98.000 126.2.UPS4TTC098000 0.70 +0.28 +66.67% 0.50 0.670 0.73 78 72
99.000 126.2.UPS4TTC099000 0.57 -0.18 -24.00% 0.25 1.090 1.48 1 137
100.000 126.2.UPS4TTC100000 2.12 +0.70 +49.30% 0.44 1.950 2.67 4 155
101.000 126.2.UPS4TTC101000 4.47 +0.85 +23.48% 0.32 2.590 3.55 1 11
102.000 126.2.UPS4TTC102000 3.05 +1.25 +69.44% 0.52 3.450 4.75 1 32
103.000 126.2.UPS4TTC103000 NA NA NA NA 4.400 5.75 NA NA
104.000 126.2.UPS4TTC104000 3.70 +3.70 NA 0.32 5.500 6.55 1 1
105.000 126.2.UPS4TTC105000 3.45 +3.45 NA 0.32 6.500 7.55 8 4
106.000 126.2.UPS4TTC106000 NA NA NA NA 7.550 8.55 NA NA
107.000 126.2.UPS4TTC107000 NA NA NA NA 8.500 9.75 NA NA
108.000 126.2.UPS4TTC108000 NA NA NA NA 9.400 11.15 NA NA
109.000 126.2.UPS4TTC109000 NA NA NA NA 9.600 13.1 NA NA
110.000 126.2.UPS4TTC110000 NA NA NA NA 11.250 13.1 NA NA
111.000 126.2.UPS4TTC111000 NA NA NA NA 12.200 13.55 NA NA
112.000 126.2.UPS4TTC112000 NA NA NA NA 12.600 15.35 NA NA
113.000 126.2.UPS4TTC113000 NA NA NA NA 14.250 15.55 NA NA
114.000 126.2.UPS4TTC114000 NA NA NA NA 14.600 17.1 NA NA
115.000 126.2.UPS4TTC115000 NA NA NA NA 15.600 18.1 NA NA
116.000 126.2.UPS4TTC116000 NA NA NA NA 16.600 19.1 NA NA
117.000 126.2.UPS4TTC117000 NA NA NA NA 17.600 20.1 NA NA
118.000 126.2.UPS4TTC118000 NA NA NA NA 18.600 21.1 NA NA
119.000 126.2.UPS4TTC119000 NA NA NA NA 19.600 22.15 NA NA
120.000 126.2.UPS4TTC120000 NA NA NA NA 20.600 23.15 NA NA
125.000 126.2.UPS4TTC125000 NA NA NA NA 25.600 29.15 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 3:53 PM ET