UNION PACIFIC Corp

(NYSE: UNP)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
105.27 Up +0.23 +0.22%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 5, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
65.000 126.2.UNP4I5C065000 NA NA NA NA 38.000 42.5 NA NA
70.000 126.2.UNP4I5C070000 NA NA NA NA 33.000 35.55 NA NA
75.000 126.2.UNP4I5C075000 NA NA NA NA 28.500 31.85 NA NA
80.000 126.2.UNP4I5C080000 NA NA NA NA 23.250 25.55 NA NA
85.000 126.2.UNP4I5C085000 NA NA NA NA 18.250 21.9 NA NA
86.000 126.2.UNP4I5C086000 NA NA NA NA 17.100 21.15 NA NA
87.000 126.2.UNP4I5C087000 NA NA NA NA 16.250 19.9 NA NA
88.000 126.2.UNP4I5C088000 NA NA NA NA 15.250 18.85 NA NA
89.000 126.2.UNP4I5C089000 NA NA NA NA 14.250 17.85 NA NA
90.000 126.2.UNP4I5C090000 NA NA NA NA 14.100 15.85 NA NA
91.000 126.2.UNP4I5C091000 NA NA NA NA 13.450 14.75 NA NA
92.000 126.2.UNP4I5C092000 NA NA NA NA 12.100 13.85 NA NA
93.000 126.2.UNP4I5C093000 NA NA NA NA 11.100 12.85 NA NA
94.000 126.2.UNP4I5C094000 NA NA NA NA 10.100 11.85 NA NA
95.000 126.2.UNP4I5C095000 NA NA NA NA 9.100 10.85 NA 4
96.000 126.2.UNP4I5C096000 NA NA NA NA 8.550 9.55 NA NA
97.000 126.2.UNP4I5C097000 NA NA NA NA 7.550 8.55 NA NA
98.000 126.2.UNP4I5C098000 7.03 +1.32 +23.12% 0.23 6.550 7.5 10 9
99.000 126.2.UNP4I5C099000 2.85 -0.15 -5.00% 0.28 5.550 6.55 1 38
100.000 126.2.UNP4I5C100000 4.45 +1.25 +39.06% 0.23 4.550 5.5 2 41
101.000 126.2.UNP4I5C101000 1.73 +0.50 +40.65% 0.28 3.600 4.55 2 17
102.000 126.2.UNP4I5C102000 2.63 +1.49 +130.70% 0.18 2.650 3.45 31 43
103.000 126.2.UNP4I5C103000 2.52 -0.45 -15.15% 0.22 1.940 2.49 1,020 2
104.000 126.2.UNP4I5C104000 1.55 +0.47 +43.52% 0.34 1.360 1.61 26 30
105.000 126.2.UNP4I5C105000 0.71 -0.01 -1.39% 0.55 0.650 0.82 7 48
106.000 126.2.UNP4I5C106000 0.31 +0.01 +3.33% 0.35 0.300 0.35 56 266
107.000 126.2.UNP4I5C107000 0.10 -0.12 -54.55% 0.16 0.040 0.16 6 34
108.000 126.2.UNP4I5C108000 0.05 -0.06 -54.55% 0.05 0.030 0.05 3 11
109.000 126.2.UNP4I5C109000 NA NA NA NA NA 0.05 NA NA
110.000 126.2.UNP4I5C110000 NA NA NA NA NA 0.04 NA NA
111.000 126.2.UNP4I5C111000 NA NA NA NA NA 0.04 NA NA
112.000 126.2.UNP4I5C112000 NA NA NA NA NA 0.03 NA NA
113.000 126.2.UNP4I5C113000 0.02 +0.02 NA 0.03 NA 0.03 1 1
114.000 126.2.UNP4I5C114000 NA NA NA NA NA 0.03 NA NA
115.000 126.2.UNP4I5C115000 NA NA NA NA NA 0.03 NA NA
116.000 126.2.UNP4I5C116000 NA NA NA NA NA 0.03 NA NA
117.000 126.2.UNP4I5C117000 NA NA NA NA NA 0.03 NA NA
118.000 126.2.UNP4I5C118000 NA NA NA NA NA 0.03 NA NA
119.000 126.2.UNP4I5C119000 NA NA NA NA NA 0.03 NA NA
120.000 126.2.UNP4I5C120000 NA NA NA NA NA 0.03 NA NA
125.000 126.2.UNP4I5C125000 NA NA NA NA NA 0.03 NA NA
130.000 126.2.UNP4I5C130000 NA NA NA NA NA 0.03 NA NA
135.000 126.2.UNP4I5C135000 NA NA NA NA NA 0.03 NA NA
140.000 126.2.UNP4I5C140000 NA NA NA NA NA 0.03 NA NA
145.000 126.2.UNP4I5C145000 NA NA NA NA NA 0.03 NA NA
SEPTEMBER 5, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
65.000 126.2.UNP4U5C065000 NA NA NA NA NA 0.03 NA NA
70.000 126.2.UNP4U5C070000 NA NA NA NA NA 0.03 NA NA
75.000 126.2.UNP4U5C075000 NA NA NA NA NA 0.03 NA NA
80.000 126.2.UNP4U5C080000 NA NA NA NA NA 0.03 NA NA
85.000 126.2.UNP4U5C085000 NA NA NA NA NA 0.03 NA NA
86.000 126.2.UNP4U5C086000 NA NA NA NA NA 0.03 NA 3
87.000 126.2.UNP4U5C087000 NA NA NA NA NA 0.03 NA NA
88.000 126.2.UNP4U5C088000 0.13 +0.13 NA 0.03 NA 0.03 1 2
89.000 126.2.UNP4U5C089000 NA NA NA NA NA 0.03 NA NA
90.000 126.2.UNP4U5C090000 NA NA NA NA NA 0.03 NA NA
91.000 126.2.UNP4U5C091000 NA NA NA NA NA 0.03 NA NA
92.000 126.2.UNP4U5C092000 0.43 +0.43 NA 0.03 NA 0.03 199 255
93.000 126.2.UNP4U5C093000 0.25 -0.45 -64.29% 0.02 NA 0.02 100 114
94.000 126.2.UNP4U5C094000 0.04 -0.15 -78.95% 0.03 NA 0.03 20 22
95.000 126.2.UNP4U5C095000 0.22 -0.20 -47.62% 0.06 NA 0.06 87 106
96.000 126.2.UNP4U5C096000 0.15 -0.59 -79.73% 0.06 0.010 0.06 1 32
97.000 126.2.UNP4U5C097000 0.37 -1.24 -77.02% 0.08 0.010 0.08 6 3
98.000 126.2.UNP4U5C098000 0.32 -0.52 -61.90% 0.1 0.010 0.1 1 87
99.000 126.2.UNP4U5C099000 0.07 -0.06 -46.15% 0.11 0.010 0.11 10 38
100.000 126.2.UNP4U5C100000 0.05 -0.13 -72.22% 0.12 0.010 0.12 10 20
101.000 126.2.UNP4U5C101000 0.17 -0.15 -46.88% 0.14 0.020 0.14 32 76
102.000 126.2.UNP4U5C102000 0.48 -0.25 -34.25% 0.17 0.040 0.17 5 37
103.000 126.2.UNP4U5C103000 0.14 -0.10 -41.67% 0.15 0.090 0.15 56 156
104.000 126.2.UNP4U5C104000 0.27 -0.05 -15.63% 0.23 0.200 0.23 144 64
105.000 126.2.UNP4U5C105000 0.59 -0.25 -29.76% 0.55 0.460 0.55 25 374
106.000 126.2.UNP4U5C106000 1.17 -0.16 -12.03% 0.46 1.010 1.19 7 95
107.000 126.2.UNP4U5C107000 2.10 +0.09 +4.48% 0.28 1.700 2.01 30 34
108.000 126.2.UNP4U5C108000 3.10 +3.10 NA 0.27 2.640 3 10 10
109.000 126.2.UNP4U5C109000 NA NA NA NA 3.500 4.5 NA NA
110.000 126.2.UNP4U5C110000 NA NA NA NA 4.550 5.5 NA NA
111.000 126.2.UNP4U5C111000 NA NA NA NA 5.150 6.5 NA NA
112.000 126.2.UNP4U5C112000 NA NA NA NA 6.150 7.7 NA NA
113.000 126.2.UNP4U5C113000 NA NA NA NA 7.150 8.2 NA NA
114.000 126.2.UNP4U5C114000 NA NA NA NA 8.150 9.85 NA NA
115.000 126.2.UNP4U5C115000 NA NA NA NA 9.150 10.2 NA NA
116.000 126.2.UNP4U5C116000 NA NA NA NA 10.150 11.15 NA NA
117.000 126.2.UNP4U5C117000 NA NA NA NA 11.150 12.1 NA NA
118.000 126.2.UNP4U5C118000 NA NA NA NA 12.150 13.1 NA NA
119.000 126.2.UNP4U5C119000 NA NA NA NA 13.150 14.2 NA NA
120.000 126.2.UNP4U5C120000 NA NA NA NA 14.150 15.1 NA NA
125.000 126.2.UNP4U5C125000 NA NA NA NA 18.150 20.05 NA NA
130.000 126.2.UNP4U5C130000 NA NA NA NA 23.150 26.7 NA NA
135.000 126.2.UNP4U5C135000 NA NA NA NA 27.950 31.9 NA NA
140.000 126.2.UNP4U5C140000 NA NA NA NA 33.000 35.2 NA NA
145.000 126.2.UNP4U5C145000 NA NA NA NA 38.000 42 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 8:23 PM ET