UNION PACIFIC Corp

(NYSE: UNP)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
185.53 Up +3.43 +1.88%
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
140.000 126.2.UNP4DJC140000 NA NA NA NA 43.400 47.2 NA NA
145.000 126.2.UNP4DJC145000 NA NA NA NA 38.400 41.8 NA NA
150.000 126.2.UNP4DJC150000 NA NA NA NA 33.500 36.65 NA NA
152.500 126.2.UNP4DJC152500 NA NA NA NA 31.450 33.6 NA NA
155.000 126.2.UNP4DJC155000 NA NA NA NA 28.500 31.55 NA NA
157.500 126.2.UNP4DJC157500 NA NA NA NA 25.950 29.05 NA NA
160.000 126.2.UNP4DJC160000 NA NA NA NA 23.400 26 NA NA
162.500 126.2.UNP4DJC162500 NA NA NA NA 21.000 23.5 NA NA
165.000 126.2.UNP4DJC165000 23.05 +8.52 +58.64% 0.47 19.900 21 11 16
167.500 126.2.UNP4DJC167500 NA NA NA NA 16.050 18.55 NA NA
170.000 126.2.UNP4DJC170000 9.55 -1.00 -9.48% 0.47 14.900 16 30 57
172.500 126.2.UNP4DJC172500 NA NA NA NA 11.100 13.65 NA NA
175.000 126.2.UNP4DJC175000 7.20 -2.40 -25.00% 0.62 10.150 11.15 35 91
177.500 126.2.UNP4DJC177500 5.06 -0.24 -4.53% 0.77 7.850 8.8 2 12
180.000 126.2.UNP4DJC180000 5.45 +1.83 +50.55% 0.77 6.100 6.3 6 572
182.500 126.2.UNP4DJC182500 3.35 +1.10 +48.89% 1.37 4.150 4.4 62 397
185.000 126.2.UNP4DJC185000 2.57 +1.22 +90.37% 2.13 2.570 2.66 183 1,480
187.500 126.2.UNP4DJC187500 1.07 +0.42 +64.62% 1.45 1.390 1.45 44 594
190.000 126.2.UNP4DJC190000 0.70 +0.39 +125.81% 0.71 0.650 0.71 251 1,421
192.500 126.2.UNP4DJC192500 0.25 +0.15 +150.00% 0.36 0.240 0.36 7 24
195.000 126.2.UNP4DJC195000 0.11 +0.06 +120.00% 0.15 0.090 0.15 42 752
197.500 126.2.UNP4DJC197500 NA NA NA NA 0.030 0.13 NA NA
200.000 126.2.UNP4DJC200000 0.04 +0.03 +300.00% 0.08 0.020 0.08 13 384
202.500 126.2.UNP4DJC202500 NA NA NA NA NA 0.06 NA NA
205.000 126.2.UNP4DJC205000 NA NA NA NA NA 0.03 NA NA
207.500 126.2.UNP4DJC207500 NA NA NA NA NA 0.03 NA NA
210.000 126.2.UNP4DJC210000 0.02 unch unch 0.03 NA 0.03 2 7
212.500 126.2.UNP4DJC212500 NA NA NA NA NA 0.03 NA NA
215.000 126.2.UNP4DJC215000 0.02 +0.02 NA 0.03 NA 0.03 4 4
217.500 126.2.UNP4DJC217500 NA NA NA NA NA 0.03 NA NA
220.000 126.2.UNP4DJC220000 0.01 -0.02 -66.67% 0.03 NA 0.03 5 8
222.500 126.2.UNP4DJC222500 NA NA NA NA NA 0.03 NA NA
225.000 126.2.UNP4DJC225000 NA NA NA NA NA 0.03 NA NA
227.500 126.2.UNP4DJC227500 NA NA NA NA NA 0.03 NA NA
230.000 126.2.UNP4DJC230000 NA NA NA NA NA 0.03 NA NA
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
140.000 126.2.UNP4PJC140000 0.06 unch unch 0.04 NA 0.04 5 16
145.000 126.2.UNP4PJC145000 NA NA NA NA NA 0.03 NA NA
150.000 126.2.UNP4PJC150000 0.07 -0.02 -22.22% 0.01 NA 0.01 14 17
152.500 126.2.UNP4PJC152500 NA NA NA NA NA 0.03 NA NA
155.000 126.2.UNP4PJC155000 0.05 -0.09 -64.29% 0.03 NA 0.03 13 32
157.500 126.2.UNP4PJC157500 NA NA NA NA NA 0.04 NA NA
160.000 126.2.UNP4PJC160000 0.04 -0.13 -76.47% 0.04 0.010 0.04 71 180
162.500 126.2.UNP4PJC162500 NA NA NA NA 0.010 0.06 NA NA
165.000 126.2.UNP4PJC165000 0.10 -0.02 -16.67% 0.1 0.020 0.1 137 389
167.500 126.2.UNP4PJC167500 NA NA NA NA 0.060 0.14 NA 5
170.000 126.2.UNP4PJC170000 0.12 -0.06 -33.33% 0.15 0.080 0.15 200 975
172.500 126.2.UNP4PJC172500 0.45 +0.15 +50.00% 0.24 0.140 0.24 149 215
175.000 126.2.UNP4PJC175000 0.26 -0.32 -55.17% 0.28 0.230 0.28 216 3,073
177.500 126.2.UNP4PJC177500 0.40 -0.77 -65.81% 0.43 0.350 0.43 98 145
180.000 126.2.UNP4PJC180000 0.71 -1.12 -61.20% 0.73 0.660 0.73 224 2,156
182.500 126.2.UNP4PJC182500 1.35 -1.55 -53.45% 1.27 1.180 1.27 60 232
185.000 126.2.UNP4PJC185000 2.39 -2.06 -46.29% 2.19 2.090 2.19 126 1,035
187.500 126.2.UNP4PJC187500 NA NA NA NA 3.300 3.9 NA NA
190.000 126.2.UNP4PJC190000 4.95 -4.05 -45.00% 1.03 4.950 5.5 7 322
192.500 126.2.UNP4PJC192500 NA NA NA NA 6.900 7.9 NA 13
195.000 126.2.UNP4PJC195000 6.70 -1.00 -12.99% 0.93 9.200 10.4 11 47
197.500 126.2.UNP4PJC197500 NA NA NA NA 11.600 13.6 NA NA
200.000 126.2.UNP4PJC200000 12.20 -1.10 -8.27% 0.78 14.100 15.25 1 28
202.500 126.2.UNP4PJC202500 NA NA NA NA 16.550 19.15 NA NA
205.000 126.2.UNP4PJC205000 NA NA NA NA 18.900 21.65 NA NA
207.500 126.2.UNP4PJC207500 NA NA NA NA 21.400 24.15 NA NA
210.000 126.2.UNP4PJC210000 22.90 +1.20 +5.53% 2.18 23.950 26.65 10 6
212.500 126.2.UNP4PJC212500 NA NA NA NA 26.300 29.15 NA NA
215.000 126.2.UNP4PJC215000 NA NA NA NA 28.950 31.6 NA NA
217.500 126.2.UNP4PJC217500 NA NA NA NA 31.400 33.55 NA NA
220.000 126.2.UNP4PJC220000 NA NA NA NA 33.900 36.05 NA NA
222.500 126.2.UNP4PJC222500 NA NA NA NA 36.350 38.55 NA NA
225.000 126.2.UNP4PJC225000 NA NA NA NA 38.900 41.05 NA NA
227.500 126.2.UNP4PJC227500 NA NA NA NA 41.500 44.05 NA NA
230.000 126.2.UNP4PJC230000 NA NA NA NA 43.450 46.55 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 7:03 AM ET