UNION PACIFIC Corp

(NYSE: UNP)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
98.31Down-1.16-1.17%Today's Close  |  99.16 +0.84 +0.86% After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 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.UNP4H1C065000 NA NA NA NA 31.600 35.2 NA NA
70.000 126.2.UNP4H1C070000 NA NA NA NA 26.400 30.75 NA NA
75.000 126.2.UNP4H1C075000 NA NA NA NA 21.400 25.75 NA NA
80.000 126.2.UNP4H1C080000 NA NA NA NA 16.450 20.75 NA NA
85.000 126.2.UNP4H1C085000 NA NA NA NA 11.850 15.1 NA NA
86.000 126.2.UNP4H1C086000 NA NA NA NA 10.450 13.55 NA NA
87.000 126.2.UNP4H1C087000 NA NA NA NA 9.500 12.55 NA NA
88.000 126.2.UNP4H1C088000 NA NA NA NA 9.000 11.85 NA NA
89.000 126.2.UNP4H1C089000 NA NA NA NA 7.550 10.55 NA NA
90.000 126.2.UNP4H1C090000 11.00 +11.00 NA 0.94 7.000 9.25 1 1
91.000 126.2.UNP4H1C091000 NA NA NA NA 6.000 8.25 NA NA
92.000 126.2.UNP4H1C092000 NA NA NA NA 4.600 7.25 NA NA
93.000 126.2.UNP4H1C093000 7.75 +7.75 NA 0.39 5.200 5.7 2 12
94.000 126.2.UNP4H1C094000 7.90 +7.90 NA 0.39 4.200 4.7 1 6
95.000 126.2.UNP4H1C095000 6.62 +0.37 +5.92% 0.99 2.940 4.3 4 6
96.000 126.2.UNP4H1C096000 6.40 +6.40 NA 0.63 1.960 2.94 14 14
97.000 126.2.UNP4H1C097000 NA NA NA NA 1.160 1.75 NA NA
98.000 126.2.UNP4H1C098000 3.35 -1.05 -23.86% 0.58 0.600 0.89 10 11
99.000 126.2.UNP4H1C099000 0.22 -0.44 -66.67% 0.24 0.190 0.24 121 122
100.000 126.2.UNP4H1C100000 0.26 -0.20 -43.48% 0.14 0.040 0.14 235 316
101.000 126.2.UNP4H1C101000 0.06 -0.08 -57.14% 0.05 NA 0.05 25 917
102.000 126.2.UNP4H1C102000 0.02 -0.02 -50.00% 0.05 0.010 0.05 6 817
103.000 126.2.UNP4H1C103000 0.03 unch unch 0.05 NA 0.05 3 418
104.000 126.2.UNP4H1C104000 0.03 +0.02 +200.00% 0.05 NA 0.05 1 113
105.000 126.2.UNP4H1C105000 0.02 -0.08 -80.00% 0.04 NA 0.04 27 274
106.000 126.2.UNP4H1C106000 0.05 -0.22 -81.48% 0.13 NA 0.13 61 645
107.000 126.2.UNP4H1C107000 0.02 -0.52 -96.30% 0.14 NA 0.14 4 6
108.000 126.2.UNP4H1C108000 NA NA NA NA NA 0.14 NA NA
109.000 126.2.UNP4H1C109000 NA NA NA NA NA 0.14 NA NA
110.000 126.2.UNP4H1C110000 0.06 +0.02 +50.00% 0.19 NA 0.19 20 17
111.000 126.2.UNP4H1C111000 NA NA NA NA NA 0.19 NA NA
112.000 126.2.UNP4H1C112000 NA NA NA NA NA 0.14 NA NA
113.000 126.2.UNP4H1C113000 0.03 +0.03 NA 0.19 NA 0.19 1 1
114.000 126.2.UNP4H1C114000 0.02 unch unch 0.14 NA 0.14 1 3
115.000 126.2.UNP4H1C115000 NA NA NA NA NA 0.14 NA NA
116.000 126.2.UNP4H1C116000 0.02 +0.02 NA 0.19 NA 0.19 2 2
117.000 126.2.UNP4H1C117000 NA NA NA NA NA 0.14 NA NA
118.000 126.2.UNP4H1C118000 NA NA NA NA NA 0.19 NA NA
119.000 126.2.UNP4H1C119000 NA NA NA NA NA 0.19 NA NA
120.000 126.2.UNP4H1C120000 NA NA NA NA NA 0.19 NA NA
121.000 126.2.UNP4H1C121000 NA NA NA NA NA 0.19 NA NA
122.000 126.2.UNP4H1C122000 NA NA NA NA NA 0.19 NA NA
123.000 126.2.UNP4H1C123000 NA NA NA NA NA 0.19 NA NA
125.000 126.2.UNP4H1C125000 NA NA NA NA NA 0.19 NA NA
130.000 126.2.UNP4H1C130000 NA NA NA NA NA 0.19 NA NA
135.000 126.2.UNP4H1C135000 NA NA NA NA NA 0.19 NA NA
140.000 126.2.UNP4H1C140000 NA NA NA NA NA 0.19 NA NA
145.000 126.2.UNP4H1C145000 NA NA NA NA NA 0.14 NA NA
AUGUST 1, 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.UNP4T1C065000 NA NA NA NA NA 0.19 NA NA
70.000 126.2.UNP4T1C070000 NA NA NA NA NA 0.19 NA NA
75.000 126.2.UNP4T1C075000 NA NA NA NA NA 0.19 NA NA
80.000 126.2.UNP4T1C080000 0.04 +0.01 +33.33% 0.2 NA 0.2 2 9
85.000 126.2.UNP4T1C085000 0.04 -0.02 -33.33% 0.21 NA 0.21 2 3
86.000 126.2.UNP4T1C086000 0.02 -0.02 -50.00% 0.22 NA 0.22 16 16
87.000 126.2.UNP4T1C087000 0.04 +0.04 NA 0.22 NA 0.22 1 1
88.000 126.2.UNP4T1C088000 NA NA NA NA NA 0.21 NA NA
89.000 126.2.UNP4T1C089000 0.05 +0.05 NA 0.21 NA 0.21 1 1
90.000 126.2.UNP4T1C090000 0.29 +0.29 NA 0.21 NA 0.21 20 13
91.000 126.2.UNP4T1C091000 NA NA NA NA NA 0.21 NA NA
92.000 126.2.UNP4T1C092000 0.02 +0.02 NA 0.21 NA 0.21 2 2
93.000 126.2.UNP4T1C093000 0.02 -0.10 -83.33% 0.22 NA 0.22 2 165
94.000 126.2.UNP4T1C094000 NA NA NA NA NA 0.26 NA NA
95.000 126.2.UNP4T1C095000 0.02 -0.03 -60.00% 0.22 NA 0.22 7 12
96.000 126.2.UNP4T1C096000 0.09 -0.09 -50.00% 0.25 NA 0.25 13 32
97.000 126.2.UNP4T1C097000 0.08 +0.01 +14.29% 0.36 0.050 0.36 4 97
98.000 126.2.UNP4T1C098000 0.33 +0.14 +73.68% 0.36 0.210 0.36 69 222
99.000 126.2.UNP4T1C099000 1.07 +0.60 +127.66% 0.23 0.680 0.92 15 108
100.000 126.2.UNP4T1C100000 1.30 +0.39 +42.86% 0.34 1.330 2.03 1 381
101.000 126.2.UNP4T1C101000 2.25 +0.24 +11.94% 0.46 1.910 3.15 4 187
102.000 126.2.UNP4T1C102000 2.48 +0.19 +8.30% 0.41 2.780 4.1 36 110
103.000 126.2.UNP4T1C103000 3.48 +2.07 +146.81% 0.41 3.750 5.1 10 52
104.000 126.2.UNP4T1C104000 4.01 +1.80 +81.45% 0.41 4.800 6.1 1 14
105.000 126.2.UNP4T1C105000 3.90 +3.90 NA 0.41 4.550 7.1 1 1
106.000 126.2.UNP4T1C106000 4.35 +4.35 NA 0.41 6.750 8.1 25 25
107.000 126.2.UNP4T1C107000 NA NA NA NA 6.550 9.1 NA 1
108.000 126.2.UNP4T1C108000 NA NA NA NA 7.550 10.1 NA 1
109.000 126.2.UNP4T1C109000 NA NA NA NA 8.550 12.15 NA 1
110.000 126.2.UNP4T1C110000 NA NA NA NA 9.550 12.45 NA NA
111.000 126.2.UNP4T1C111000 NA NA NA NA 11.000 13.3 NA NA
112.000 126.2.UNP4T1C112000 NA NA NA NA 11.550 14.75 NA NA
113.000 126.2.UNP4T1C113000 NA NA NA NA 12.550 15.45 NA NA
114.000 126.2.UNP4T1C114000 NA NA NA NA 13.600 15.9 NA NA
115.000 126.2.UNP4T1C115000 NA NA NA NA 14.250 18.6 NA NA
116.000 126.2.UNP4T1C116000 NA NA NA NA 15.250 19.55 NA NA
117.000 126.2.UNP4T1C117000 NA NA NA NA 16.250 20.55 NA NA
118.000 126.2.UNP4T1C118000 NA NA NA NA 17.250 21.55 NA NA
119.000 126.2.UNP4T1C119000 NA NA NA NA 18.400 22.55 NA NA
120.000 126.2.UNP4T1C120000 NA NA NA NA 19.400 23.55 NA NA
121.000 126.2.UNP4T1C121000 NA NA NA NA 20.250 24.55 NA NA
122.000 126.2.UNP4T1C122000 NA NA NA NA 21.250 25.55 NA NA
123.000 126.2.UNP4T1C123000 NA NA NA NA 22.250 26.55 NA NA
125.000 126.2.UNP4T1C125000 NA NA NA NA 24.250 28.55 NA NA
130.000 126.2.UNP4T1C130000 NA NA NA NA 29.250 33.4 NA NA
135.000 126.2.UNP4T1C135000 NA NA NA NA 34.900 38.15 NA NA
140.000 126.2.UNP4T1C140000 NA NA NA NA 39.300 43.5 NA NA
145.000 126.2.UNP4T1C145000 NA NA NA NA 44.900 48.15 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 5:47 PM ET