Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-03-01)Premium Content

United Parcel Service (UPS)
As of May 22 2013 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
UPS 130524C00065000 C 05/24/13 65.0 22.60 23.70
UPS 130524C00070000 C 05/24/13 70.0 17.60 18.70
UPS 130524C00072500 C 05/24/13 72.5 15.10 16.20
UPS 130524C00075000 C 05/24/13 75.0 12.60 13.70
UPS 130524C00080000 C 05/24/13 80.0 7.60 8.70
UPS 130524C00082500 C 05/24/13 82.5 5.20 5.90
UPS 130524C00085000 C 05/24/13 85.0 3.10 3.20
UPS 130524C00087500 C 05/24/13 87.5 0.82 0.88
UPS 130524C00090000 C 05/24/13 90.0 0.04 0.05
UPS 130524C00092500 C 05/24/13 92.5 0.00 0.02
UPS 130524C00095000 C 05/24/13 95.0 0.00 0.02
UPS 130524C00097500 C 05/24/13 97.5 0.00 0.02
UPS 130524C00100000 C 05/24/13 100.0 0.00 0.02
UPS 130524C00105000 C 05/24/13 105.0 0.00 0.02
UPS 130524C00110000 C 05/24/13 110.0 0.00 0.02
UPS 130524C00115000 C 05/24/13 115.0 0.00 0.02
UPS 130524P00065000 P 05/24/13 65.0 0.00 0.02
UPS 130524P00070000 P 05/24/13 70.0 0.00 0.02
UPS 130524P00072500 P 05/24/13 72.5 0.00 0.02
UPS 130524P00075000 P 05/24/13 75.0 0.00 0.02
UPS 130524P00080000 P 05/24/13 80.0 0.00 0.02
UPS 130524P00082500 P 05/24/13 82.5 0.00 0.02
UPS 130524P00085000 P 05/24/13 85.0 0.00 0.03
UPS 130524P00087500 P 05/24/13 87.5 0.19 0.21
UPS 130524P00090000 P 05/24/13 90.0 1.85 1.91
UPS 130524P00092500 P 05/24/13 92.5 4.25 4.55
UPS 130524P00095000 P 05/24/13 95.0 6.40 7.05
UPS 130524P00097500 P 05/24/13 97.5 8.90 9.80
UPS 130524P00100000 P 05/24/13 100.0 11.40 12.30
UPS 130524P00105000 P 05/24/13 105.0 16.40 17.30
UPS 130524P00110000 P 05/24/13 110.0 21.40 22.30
UPS 130524P00115000 P 05/24/13 115.0 26.40 27.30
UPS 130622C00070000 C 06/22/13 70.0 16.60 18.25
UPS 130622C00075000 C 06/22/13 75.0 12.50 13.25
UPS 130622C00077500 C 06/22/13 77.5 10.60 10.75
UPS 130622C00080000 C 06/22/13 80.0 8.05 8.30
UPS 130622C00082500 C 06/22/13 82.5 5.75 5.85
UPS 130622C00085000 C 06/22/13 85.0 3.50 3.60
UPS 130622C00087500 C 06/22/13 87.5 1.76 1.78
UPS 130622C00090000 C 06/22/13 90.0 0.62 0.65
UPS 130622C00092500 C 06/22/13 92.5 0.17 0.19
UPS 130622C00095000 C 06/22/13 95.0 0.05 0.08
UPS 130622C00097500 C 06/22/13 97.5 0.00 0.07
UPS 130622P00070000 P 06/22/13 70.0 0.00 0.04
UPS 130622P00075000 P 06/22/13 75.0 0.00 0.10
UPS 130622P00077500 P 06/22/13 77.5 0.01 0.09
UPS 130622P00080000 P 06/22/13 80.0 0.06 0.09
UPS 130622P00082500 P 06/22/13 82.5 0.15 0.17
UPS 130622P00085000 P 06/22/13 85.0 0.41 0.44
UPS 130622P00087500 P 06/22/13 87.5 1.10 1.13
UPS 130622P00090000 P 06/22/13 90.0 2.47 2.52
UPS 130622P00092500 P 06/22/13 92.5 4.50 4.60
UPS 130622P00095000 P 06/22/13 95.0 6.85 6.95
UPS 130622P00097500 P 06/22/13 97.5 8.30 9.60
UPS 130720C00037500 C 07/20/13 37.5 48.90 52.20
UPS 130720C00040000 C 07/20/13 40.0 46.20 49.80
UPS 130720C00042500 C 07/20/13 42.5 43.90 47.20
UPS 130720C00045000 C 07/20/13 45.0 41.25 44.65
UPS 130720C00047500 C 07/20/13 47.5 38.90 42.15
UPS 130720C00050000 C 07/20/13 50.0 36.40 39.65
UPS 130720C00055000 C 07/20/13 55.0 31.20 34.70
UPS 130720C00060000 C 07/20/13 60.0 26.40 29.75
UPS 130720C00062500 C 07/20/13 62.5 23.85 27.25
UPS 130720C00065000 C 07/20/13 65.0 21.40 24.70
UPS 130720C00067500 C 07/20/13 67.5 19.05 21.05
UPS 130720C00070000 C 07/20/13 70.0 16.85 18.25
UPS 130720C00072500 C 07/20/13 72.5 14.15 16.00
UPS 130720C00075000 C 07/20/13 75.0 13.00 13.25
UPS 130720C00077500 C 07/20/13 77.5 10.50 10.80
UPS 130720C00080000 C 07/20/13 80.0 8.30 8.40
UPS 130720C00082500 C 07/20/13 82.5 6.00 6.15
UPS 130720C00085000 C 07/20/13 85.0 3.95 4.05
UPS 130720C00087500 C 07/20/13 87.5 2.30 2.34
UPS 130720C00090000 C 07/20/13 90.0 1.13 1.16
UPS 130720C00092500 C 07/20/13 92.5 0.48 0.50
UPS 130720C00095000 C 07/20/13 95.0 0.18 0.20
UPS 130720C00097500 C 07/20/13 97.5 0.06 0.09
UPS 130720C00100000 C 07/20/13 100.0 0.02 0.05
UPS 130720P00037500 P 07/20/13 37.5 0.00 0.02
UPS 130720P00040000 P 07/20/13 40.0 0.00 0.02
UPS 130720P00042500 P 07/20/13 42.5 0.00 0.02
UPS 130720P00045000 P 07/20/13 45.0 0.00 0.02
UPS 130720P00047500 P 07/20/13 47.5 0.00 0.02
UPS 130720P00050000 P 07/20/13 50.0 0.00 0.02
UPS 130720P00055000 P 07/20/13 55.0 0.00 0.02
UPS 130720P00060000 P 07/20/13 60.0 0.00 0.03
UPS 130720P00062500 P 07/20/13 62.5 0.00 0.04
UPS 130720P00065000 P 07/20/13 65.0 0.00 0.03
UPS 130720P00067500 P 07/20/13 67.5 0.00 0.04
UPS 130720P00070000 P 07/20/13 70.0 0.02 0.05
UPS 130720P00072500 P 07/20/13 72.5 0.03 0.05
UPS 130720P00075000 P 07/20/13 75.0 0.06 0.08
UPS 130720P00077500 P 07/20/13 77.5 0.11 0.14
UPS 130720P00080000 P 07/20/13 80.0 0.21 0.24
UPS 130720P00082500 P 07/20/13 82.5 0.42 0.45
UPS 130720P00085000 P 07/20/13 85.0 0.85 0.88
UPS 130720P00087500 P 07/20/13 87.5 1.66 1.70
UPS 130720P00090000 P 07/20/13 90.0 2.98 3.05
UPS 130720P00092500 P 07/20/13 92.5 4.80 4.90
UPS 130720P00095000 P 07/20/13 95.0 6.95 7.45
UPS 130720P00097500 P 07/20/13 97.5 8.15 9.90
UPS 130720P00100000 P 07/20/13 100.0 10.35 13.10
UPS 131019C00042500 C 10/19/13 42.5 43.95 47.25
UPS 131019C00045000 C 10/19/13 45.0 41.35 44.80
UPS 131019C00047500 C 10/19/13 47.5 38.90 42.25
UPS 131019C00050000 C 10/19/13 50.0 36.35 39.80
UPS 131019C00055000 C 10/19/13 55.0 31.65 34.65
UPS 131019C00060000 C 10/19/13 60.0 27.50 29.70
UPS 131019C00065000 C 10/19/13 65.0 21.65 23.95
UPS 131019C00070000 C 10/19/13 70.0 18.20 18.35
UPS 131019C00075000 C 10/19/13 75.0 12.90 13.70
UPS 131019C00077500 C 10/19/13 77.5 10.65 11.20
UPS 131019C00080000 C 10/19/13 80.0 8.80 8.95
UPS 131019C00082500 C 10/19/13 82.5 6.70 6.85
UPS 131019C00085000 C 10/19/13 85.0 4.85 5.00
UPS 131019C00087500 C 10/19/13 87.5 3.35 3.45
UPS 131019C00090000 C 10/19/13 90.0 2.18 2.23
UPS 131019C00092500 C 10/19/13 92.5 1.34 1.39
UPS 131019C00095000 C 10/19/13 95.0 0.79 0.83
UPS 131019C00097500 C 10/19/13 97.5 0.45 0.49
UPS 131019C00100000 C 10/19/13 100.0 0.26 0.30
UPS 131019C00105000 C 10/19/13 105.0 0.08 0.12
UPS 131019C00110000 C 10/19/13 110.0 0.04 0.07
UPS 131019P00042500 P 10/19/13 42.5 0.01 0.04
UPS 131019P00045000 P 10/19/13 45.0 0.01 0.05
UPS 131019P00047500 P 10/19/13 47.5 0.01 0.07
UPS 131019P00050000 P 10/19/13 50.0 0.02 0.13
UPS 131019P00055000 P 10/19/13 55.0 0.04 0.17
UPS 131019P00060000 P 10/19/13 60.0 0.08 0.21
UPS 131019P00065000 P 10/19/13 65.0 0.19 0.22
UPS 131019P00070000 P 10/19/13 70.0 0.30 0.34
UPS 131019P00075000 P 10/19/13 75.0 0.55 0.58
UPS 131019P00077500 P 10/19/13 77.5 0.77 0.81
UPS 131019P00080000 P 10/19/13 80.0 1.09 1.13
UPS 131019P00082500 P 10/19/13 82.5 1.58 1.63
UPS 131019P00085000 P 10/19/13 85.0 2.32 2.37
UPS 131019P00087500 P 10/19/13 87.5 3.30 3.40
UPS 131019P00090000 P 10/19/13 90.0 4.65 4.75
UPS 131019P00092500 P 10/19/13 92.5 6.30 6.45
UPS 131019P00095000 P 10/19/13 95.0 8.30 8.45
UPS 131019P00097500 P 10/19/13 97.5 10.25 10.95
UPS 131019P00100000 P 10/19/13 100.0 11.35 13.30
UPS 131019P00105000 P 10/19/13 105.0 16.25 18.15
UPS 131019P00110000 P 10/19/13 110.0 21.15 23.20
UPS 140118C00035000 C 01/18/14 35.0 52.85 53.25
UPS 140118C00037500 C 01/18/14 37.5 50.35 50.90
UPS 140118C00040000 C 01/18/14 40.0 47.85 48.25
UPS 140118C00042500 C 01/18/14 42.5 45.35 45.75
UPS 140118C00045000 C 01/18/14 45.0 42.90 43.25
UPS 140118C00047500 C 01/18/14 47.5 40.40 40.75
UPS 140118C00050000 C 01/18/14 50.0 37.85 38.25
UPS 140118C00055000 C 01/18/14 55.0 33.10 33.30
UPS 140118C00060000 C 01/18/14 60.0 28.10 28.45
UPS 140118C00062500 C 01/18/14 62.5 25.45 25.80
UPS 140118C00065000 C 01/18/14 65.0 23.15 23.35
UPS 140118C00067500 C 01/18/14 67.5 20.70 20.90
UPS 140118C00070000 C 01/18/14 70.0 18.30 18.45
UPS 140118C00072500 C 01/18/14 72.5 15.90 16.10
UPS 140118C00075000 C 01/18/14 75.0 13.60 13.75
UPS 140118C00077500 C 01/18/14 77.5 11.35 11.55
UPS 140118C00080000 C 01/18/14 80.0 9.25 9.45
UPS 140118C00082500 C 01/18/14 82.5 7.30 7.50
UPS 140118C00085000 C 01/18/14 85.0 5.60 5.75
UPS 140118C00087500 C 01/18/14 87.5 4.15 4.30
UPS 140118C00090000 C 01/18/14 90.0 3.00 3.10
UPS 140118C00092500 C 01/18/14 92.5 2.09 2.16
UPS 140118C00095000 C 01/18/14 95.0 1.42 1.48
UPS 140118C00097500 C 01/18/14 97.5 0.95 1.00
UPS 140118C00100000 C 01/18/14 100.0 0.64 0.69
UPS 140118C00105000 C 01/18/14 105.0 0.28 0.33
UPS 140118C00110000 C 01/18/14 110.0 0.15 0.18
UPS 140118C00115000 C 01/18/14 115.0 0.09 0.12
UPS 140118C00120000 C 01/18/14 120.0 0.06 0.09
UPS 140118P00035000 P 01/18/14 35.0 0.05 0.07
UPS 140118P00037500 P 01/18/14 37.5 0.08 0.11
UPS 140118P00040000 P 01/18/14 40.0 0.09 0.13
UPS 140118P00042500 P 01/18/14 42.5 0.10 0.14
UPS 140118P00045000 P 01/18/14 45.0 0.14 0.16
UPS 140118P00047500 P 01/18/14 47.5 0.15 0.17
UPS 140118P00050000 P 01/18/14 50.0 0.19 0.20
UPS 140118P00055000 P 01/18/14 55.0 0.27 0.30
UPS 140118P00060000 P 01/18/14 60.0 0.38 0.43
UPS 140118P00062500 P 01/18/14 62.5 0.44 0.48
UPS 140118P00065000 P 01/18/14 65.0 0.53 0.59
UPS 140118P00067500 P 01/18/14 67.5 0.66 0.71
UPS 140118P00070000 P 01/18/14 70.0 0.81 0.86
UPS 140118P00072500 P 01/18/14 72.5 1.02 1.06
UPS 140118P00075000 P 01/18/14 75.0 1.29 1.34
UPS 140118P00077500 P 01/18/14 77.5 1.66 1.72
UPS 140118P00080000 P 01/18/14 80.0 2.16 2.22
UPS 140118P00082500 P 01/18/14 82.5 2.82 2.88
UPS 140118P00085000 P 01/18/14 85.0 3.65 3.75
UPS 140118P00087500 P 01/18/14 87.5 4.75 4.85
UPS 140118P00090000 P 01/18/14 90.0 6.10 6.25
UPS 140118P00092500 P 01/18/14 92.5 7.75 7.90
UPS 140118P00095000 P 01/18/14 95.0 9.55 9.80
UPS 140118P00097500 P 01/18/14 97.5 11.60 11.80
UPS 140118P00100000 P 01/18/14 100.0 13.80 14.00
UPS 140118P00105000 P 01/18/14 105.0 18.45 18.65
UPS 140118P00110000 P 01/18/14 110.0 23.25 23.50
UPS 140118P00115000 P 01/18/14 115.0 28.00 28.70
UPS 140118P00120000 P 01/18/14 120.0 32.90 33.40
UPS 150117C00040000 C 01/17/15 40.0 47.75 48.40
UPS 150117C00042500 C 01/17/15 42.5 45.25 45.90
UPS 150117C00045000 C 01/17/15 45.0 42.75 43.40
UPS 150117C00047500 C 01/17/15 47.5 40.25 40.90
UPS 150117C00050000 C 01/17/15 50.0 37.75 38.40
UPS 150117C00055000 C 01/17/15 55.0 32.75 33.40
UPS 150117C00060000 C 01/17/15 60.0 27.75 28.35
UPS 150117C00065000 C 01/17/15 65.0 23.05 23.55
UPS 150117C00067500 C 01/17/15 67.5 20.45 21.10
UPS 150117C00070000 C 01/17/15 70.0 18.05 18.95
UPS 150117C00072500 C 01/17/15 72.5 15.85 16.45
UPS 150117C00075000 C 01/17/15 75.0 14.10 14.35
UPS 150117C00077500 C 01/17/15 77.5 12.10 12.35
UPS 150117C00080000 C 01/17/15 80.0 10.20 10.50
UPS 150117C00082500 C 01/17/15 82.5 8.60 8.90
UPS 150117C00085000 C 01/17/15 85.0 7.15 7.45
UPS 150117C00087500 C 01/17/15 87.5 5.80 6.00
UPS 150117C00090000 C 01/17/15 90.0 4.55 4.85
UPS 150117C00092500 C 01/17/15 92.5 3.60 3.95
UPS 150117C00095000 C 01/17/15 95.0 2.77 3.10
UPS 150117C00097500 C 01/17/15 97.5 2.21 2.44
UPS 150117C00100000 C 01/17/15 100.0 1.65 1.87
UPS 150117C00105000 C 01/17/15 105.0 0.88 1.07
UPS 150117C00110000 C 01/17/15 110.0 0.44 0.58
UPS 150117C00115000 C 01/17/15 115.0 0.20 0.31
UPS 150117C00120000 C 01/17/15 120.0 0.08 0.17
UPS 150117C00125000 C 01/17/15 125.0 0.00 0.06
UPS 150117P00040000 P 01/17/15 40.0 0.13 0.20
UPS 150117P00042500 P 01/17/15 42.5 0.17 0.26
UPS 150117P00045000 P 01/17/15 45.0 0.25 0.33
UPS 150117P00047500 P 01/17/15 47.5 0.34 0.43
UPS 150117P00050000 P 01/17/15 50.0 0.44 0.54
UPS 150117P00055000 P 01/17/15 55.0 0.76 0.87
UPS 150117P00060000 P 01/17/15 60.0 1.23 1.36
UPS 150117P00065000 P 01/17/15 65.0 1.87 2.00
UPS 150117P00067500 P 01/17/15 67.5 2.30 2.47
UPS 150117P00070000 P 01/17/15 70.0 2.82 2.97
UPS 150117P00072500 P 01/17/15 72.5 3.35 3.60
UPS 150117P00075000 P 01/17/15 75.0 4.05 4.30
UPS 150117P00077500 P 01/17/15 77.5 4.85 5.10
UPS 150117P00080000 P 01/17/15 80.0 5.70 5.95
UPS 150117P00082500 P 01/17/15 82.5 6.75 7.00
UPS 150117P00085000 P 01/17/15 85.0 7.90 8.15
UPS 150117P00087500 P 01/17/15 87.5 9.20 9.50
UPS 150117P00090000 P 01/17/15 90.0 10.60 10.90
UPS 150117P00092500 P 01/17/15 92.5 12.20 12.50
UPS 150117P00095000 P 01/17/15 95.0 13.90 14.20
UPS 150117P00097500 P 01/17/15 97.5 15.65 16.10
UPS 150117P00100000 P 01/17/15 100.0 17.70 18.15
UPS 150117P00105000 P 01/17/15 105.0 21.90 22.50
UPS 150117P00110000 P 01/17/15 110.0 25.85 27.40
UPS 150117P00115000 P 01/17/15 115.0 30.40 32.35
UPS 150117P00120000 P 01/17/15 120.0 34.90 36.85
UPS 150117P00125000 P 01/17/15 125.0 40.15 41.80