View By Expiration: Jun 2013 | Jul 2013 | Oct 2013 | Jan 2014 | Jan 2015| Call Options | Expire at close Saturday 18 January 2014 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 50.00 | UPS140118C00050000 | 34.30 | 0.00 | 38.45 | 38.75 | 0 | 2 | | 60.00 | UPS140118C00060000 | 28.00 | 0.00 | 28.50 | 28.80 | 4 | 4 | | 62.50 | UPS140118C00062500 | 20.95 | 0.00 | 26.00 | 26.30 | 21 | 20 | | 65.00 | UPS140118C00065000 | 23.70 |  3.30 | 23.60 | 23.85 | 5 | 19 | | 67.50 | UPS140118C00067500 | 22.20 | 0.00 | 21.10 | 21.35 | 2,115 | 1 | | 70.00 | UPS140118C00070000 | 18.40 | 0.00 | 18.80 | 18.95 | 57 | 296 | | 72.50 | UPS140118C00072500 | 16.00 | 0.00 | 16.40 | 16.55 | 3 | 624 | | 75.00 | UPS140118C00075000 | 14.05 | 0.00 | 14.05 | 14.20 | 27 | 1,690 | | 77.50 | UPS140118C00077500 | 11.15 | 0.00 | 11.75 | 11.95 | 3 | 3,213 | | 80.00 | UPS140118C00080000 | 9.65 | 0.65 | 9.60 | 9.80 | 2 | 8,784 | | 82.50 | UPS140118C00082500 | 7.50 | 0.00 | 7.60 | 7.80 | 10 | 6,665 | | 85.00 | UPS140118C00085000 | 6.00 | 0.34 | 5.85 | 6.00 | 4 | 13,060 | | 87.50 | UPS140118C00087500 | 4.21 | 0.01 | 4.35 | 4.45 | 3 | 6,868 | | 90.00 | UPS140118C00090000 | 3.10 | 0.30 | 3.10 | 3.20 | 1 | 18,541 | | 92.50 | UPS140118C00092500 | 2.15 | 0.15 | 2.17 | 2.20 | 7 | 3,382 | | 95.00 | UPS140118C00095000 | 1.51 | 0.11 | 1.47 | 1.53 | 231 | 7,372 | | 97.50 | UPS140118C00097500 | 0.98 | 0.01 | 0.97 | 1.03 | 1 | 80 | | 100.00 | UPS140118C00100000 | 0.65 | 0.05 | 0.65 | 0.70 | 210 | 4,343 | | 105.00 | UPS140118C00105000 | 0.32 | 0.00 | 0.30 | 0.33 | 54 | 26,817 | | 110.00 | UPS140118C00110000 | 0.17 | 0.00 | 0.12 | 0.17 | 13 | 313 | | 115.00 | UPS140118C00115000 | 0.10 | 0.00 | 0.08 | 0.12 | 31 | 260 | | 120.00 | UPS140118C00120000 | 0.06 | 0.00 | 0.06 | 0.08 | 6 | 33 |
|
| Put Options | Expire at close Saturday 18 January 2014 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 35.00 | UPS140118P00035000 | 0.05 | 0.00 | 0.04 | 0.05 | 28 | 347 | | 37.50 | UPS140118P00037500 | 0.07 | 0.00 | 0.06 | 0.10 | 84 | 242 | | 40.00 | UPS140118P00040000 | 0.14 | 0.00 | 0.08 | 0.14 | 0 | 889 | | 42.50 | UPS140118P00042500 | 0.15 | 0.00 | 0.10 | 0.15 | 600 | 1,399 | | 45.00 | UPS140118P00045000 | 0.13 | 0.00 | 0.11 | 0.16 | 100 | 1,186 | | 47.50 | UPS140118P00047500 | 0.17 | 0.00 | 0.13 | 0.17 | 33 | 2,122 | | 50.00 | UPS140118P00050000 | 0.18 | 0.00 | 0.16 | 0.21 | 56 | 1,431 | | 55.00 | UPS140118P00055000 | 0.27 | 0.00 | 0.23 | 0.28 | 49 | 2,792 | | 60.00 | UPS140118P00060000 | 0.36 | 0.00 | 0.34 | 0.38 | 28 | 5,985 | | 62.50 | UPS140118P00062500 | 0.42 | 0.00 | 0.38 | 0.43 | 19 | 1,453 | | 65.00 | UPS140118P00065000 | 0.51 | 0.00 | 0.48 | 0.51 | 18 | 3,052 | | 67.50 | UPS140118P00067500 | 0.60 | 0.00 | 0.58 | 0.62 | 6 | 1,263 | | 70.00 | UPS140118P00070000 | 0.75 | 0.02 | 0.72 | 0.75 | 15 | 1,664 | | 72.50 | UPS140118P00072500 | 0.94 | 0.01 | 0.90 | 0.94 | 5 | 4,431 | | 75.00 | UPS140118P00075000 | 1.16 | 0.00 | 1.15 | 1.20 | 10 | 2,934 | | 77.50 | UPS140118P00077500 | 1.51 | 0.02 | 1.49 | 1.52 | 60 | 2,579 | | 80.00 | UPS140118P00080000 | 2.08 | 0.00 | 1.94 | 1.99 | 100 | 2,279 | | 82.50 | UPS140118P00082500 | 2.69 | 0.00 | 2.55 | 2.60 | 11 | 2,140 | | 85.00 | UPS140118P00085000 | 3.50 | 0.00 | 3.35 | 3.45 | 15 | 2,833 | | 87.50 | UPS140118P00087500 | 4.50 | 0.00 | 4.40 | 4.50 | 30 | 1,501 | | 90.00 | UPS140118P00090000 | 6.16 | 0.00 | 5.70 | 5.85 | 1 | 880 | | 92.50 | UPS140118P00092500 | 7.60 | 0.00 | 7.30 | 7.45 | 53 | 256 | | 95.00 | UPS140118P00095000 | 9.20 | 0.00 | 9.10 | 9.30 | 5 | 98 | | 100.00 | UPS140118P00100000 | 13.77 | 0.00 | 13.30 | 13.50 | 3 | 30 | | 105.00 | UPS140118P00105000 | 18.94 | 0.00 | 17.90 | 18.35 | 1 | 5 | | 110.00 | UPS140118P00110000 | 23.30 | 0.00 | 22.70 | 23.20 | 24 | 30 | | 115.00 | UPS140118P00115000 | 40.95 | 0.00 | 27.65 | 28.10 | 0 | 20 |
|
| Highlighted options are in-the-money. |
Expand to Straddle View... Currency in USD. |
|