UNION PACIFIC Corp

(NYSE: UNP)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
101.77Down-0.74-0.72%Today's Close  |  101.77 unch unch After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
60.000 126.2.UNP4GPC060000 NA NA NA NA 40.300 44 NA NA
65.000 126.2.UNP4GPC065000 NA NA NA NA 35.100 38.45 NA NA
70.000 126.2.UNP4GPC070000 NA NA NA NA 30.050 33.4 NA NA
75.000 126.2.UNP4GPC075000 NA NA NA NA 25.050 28.5 NA NA
77.500 126.2.UNP4GPC077500 NA NA NA NA 22.450 25.95 NA NA
80.000 126.2.UNP4GPC080000 NA NA NA NA 20.100 23.45 NA NA
81.250 126.2.UNP4GPC081250 NA NA NA NA 18.700 22.2 NA NA
82.500 126.2.UNP4GPC082500 NA NA NA NA 17.200 20.95 NA NA
83.750 126.2.UNP4GPC083750 NA NA NA NA 16.000 19.95 NA NA
85.000 126.2.UNP4GPC085000 NA NA NA NA 14.900 18.45 NA NA
86.250 126.2.UNP4GPC086250 NA NA NA NA 14.650 16.4 NA NA
87.000 126.2.UNP4GPC087000 NA NA NA NA 13.900 15.65 NA NA
87.500 126.2.UNP4GPC087500 NA NA NA NA 13.400 15.15 NA NA
88.000 126.2.UNP4GPC088000 NA NA NA NA 12.900 14.65 NA NA
88.750 126.2.UNP4GPC088750 NA NA NA NA 12.150 13.9 NA NA
89.000 126.2.UNP4GPC089000 NA NA NA NA 11.900 13.65 NA NA
90.000 126.2.UNP4GPC090000 11.50 -1.15 -9.09% 0.18 11.400 11.95 7 8
91.000 126.2.UNP4GPC091000 NA NA NA NA 9.900 11.65 NA NA
91.250 126.2.UNP4GPC091250 11.05 +11.05 NA 0.88 9.650 11.4 11 11
92.000 126.2.UNP4GPC092000 NA NA NA NA 8.900 10.25 NA NA
92.500 126.2.UNP4GPC092500 NA NA NA NA 8.400 9.75 NA NA
93.000 126.2.UNP4GPC093000 NA NA NA NA 7.900 9.65 NA NA
93.750 126.2.UNP4GPC093750 NA NA NA NA 7.150 8.5 NA NA
94.000 126.2.UNP4GPC094000 NA NA NA NA 6.950 8.05 NA NA
95.000 126.2.UNP4GPC095000 6.57 -0.53 -7.46% 0.38 6.650 7.15 4 23
96.000 126.2.UNP4GPC096000 NA NA NA NA 4.950 6.25 NA NA
96.250 126.2.UNP4GPC096250 5.15 +5.15 NA 0.48 4.700 6 10 9
97.000 126.2.UNP4GPC097000 NA NA NA NA 3.950 5.25 NA NA
97.500 126.2.UNP4GPC097500 4.45 -0.45 -9.18% 0.23 4.150 4.5 3 57
98.000 126.2.UNP4GPC098000 4.00 +4.00 NA 0.48 2.990 4.25 14 14
98.750 126.2.UNP4GPC098750 4.06 +0.14 +3.57% 0.48 2.250 3.5 190 186
99.000 126.2.UNP4GPC099000 4.05 +1.59 +64.63% 0.48 2.030 3.25 1 37
100.000 126.2.UNP4GPC100000 2.10 -0.87 -29.29% 0.19 1.700 1.96 28 1,362
101.000 126.2.UNP4GPC101000 0.43 -0.97 -69.29% 0.18 0.800 0.95 4 41
101.250 126.2.UNP4GPC101250 0.67 -1.18 -63.78% 0.22 0.650 0.74 27 1,543
102.000 126.2.UNP4GPC102000 0.26 -1.15 -81.56% 0.3 0.240 0.3 183 43
102.500 126.2.UNP4GPC102500 0.12 -0.91 -88.35% 0.15 0.090 0.15 659 2,043
103.000 126.2.UNP4GPC103000 0.11 -0.85 -88.54% 0.15 0.050 0.15 33 74
103.750 126.2.UNP4GPC103750 0.05 -0.51 -91.07% 0.05 0.020 0.05 22 1,670
104.000 126.2.UNP4GPC104000 0.04 -0.57 -93.44% 0.07 0.010 0.07 24 28
105.000 126.2.UNP4GPC105000 0.03 -0.27 -90.00% 0.05 NA 0.05 498 1,569
106.000 126.2.UNP4GPC106000 0.14 +0.14 NA 0.07 NA 0.07 115 105
106.250 126.2.UNP4GPC106250 0.23 +0.05 +27.78% 0.08 NA 0.08 114 254
107.000 126.2.UNP4GPC107000 0.12 +0.12 NA 0.02 NA 0.02 14 14
107.500 126.2.UNP4GPC107500 0.10 unch unch 0.1 NA 0.1 1 25
108.000 126.2.UNP4GPC108000 0.08 +0.08 NA 0.15 NA 0.15 12 12
108.750 126.2.UNP4GPC108750 NA NA NA NA NA 0.15 NA NA
109.000 126.2.UNP4GPC109000 NA NA NA NA NA 0.15 NA NA
110.000 126.2.UNP4GPC110000 0.07 +0.01 +16.67% 0.13 NA 0.13 5 10
111.000 126.2.UNP4GPC111000 NA NA NA NA NA 0.15 NA NA
111.250 126.2.UNP4GPC111250 NA NA NA NA NA 0.15 NA NA
112.000 126.2.UNP4GPC112000 NA NA NA NA NA 0.15 NA NA
112.500 126.2.UNP4GPC112500 NA NA NA NA NA 0.15 NA NA
113.000 126.2.UNP4GPC113000 NA NA NA NA NA 0.15 NA NA
113.750 126.2.UNP4GPC113750 NA NA NA NA NA 0.15 NA NA
114.000 126.2.UNP4GPC114000 NA NA NA NA NA 0.15 NA NA
115.000 126.2.UNP4GPC115000 0.01 +0.01 NA 0.15 NA 0.15 1 1
116.000 126.2.UNP4GPC116000 NA NA NA NA NA 0.15 NA NA
116.250 126.2.UNP4GPC116250 NA NA NA NA NA 0.15 NA 3
117.500 126.2.UNP4GPC117500 NA NA NA NA NA 0.15 NA NA
118.750 126.2.UNP4GPC118750 NA NA NA NA NA 0.15 NA NA
120.000 126.2.UNP4GPC120000 NA NA NA NA NA 0.15 NA NA
121.250 126.2.UNP4GPC121250 NA NA NA NA NA 0.15 NA NA
122.500 126.2.UNP4GPC122500 NA NA NA NA NA 0.15 NA NA
125.000 126.2.UNP4GPC125000 NA NA NA NA NA 0.15 NA NA
130.000 126.2.UNP4GPC130000 NA NA NA NA NA 0.15 NA NA
135.000 126.2.UNP4GPC135000 NA NA NA NA NA 0.15 NA NA
140.000 126.2.UNP4GPC140000 NA NA NA NA NA 0.15 NA NA
JULY 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
60.000 126.2.UNP4SPC060000 NA NA NA NA NA 0.15 NA NA
65.000 126.2.UNP4SPC065000 NA NA NA NA NA 0.15 NA NA
70.000 126.2.UNP4SPC070000 NA NA NA NA NA 0.15 NA NA
75.000 126.2.UNP4SPC075000 NA NA NA NA NA 0.15 NA NA
77.500 126.2.UNP4SPC077500 0.06 +0.06 NA 0.1 NA 0.1 3 3
80.000 126.2.UNP4SPC080000 NA NA NA NA NA 0.15 NA NA
81.250 126.2.UNP4SPC081250 0.02 -0.03 -60.00% 0.15 NA 0.15 11 11
82.500 126.2.UNP4SPC082500 0.04 +0.02 +100.00% 0.05 NA 0.05 1 1
83.750 126.2.UNP4SPC083750 0.02 unch unch 0.15 NA 0.15 3 4
85.000 126.2.UNP4SPC085000 0.03 +0.03 NA 0.12 NA 0.12 1 1
86.250 126.2.UNP4SPC086250 NA NA NA NA NA 0.15 NA NA
87.000 126.2.UNP4SPC087000 0.04 +0.04 NA 0.15 NA 0.15 2 2
87.500 126.2.UNP4SPC087500 NA NA NA NA NA 0.15 NA NA
88.000 126.2.UNP4SPC088000 0.03 +0.03 NA 0.17 NA 0.17 90 90
88.750 126.2.UNP4SPC088750 0.02 +0.02 NA 0.15 NA 0.15 3 3
89.000 126.2.UNP4SPC089000 NA NA NA NA NA 0.16 NA NA
90.000 126.2.UNP4SPC090000 0.05 -0.16 -76.19% 0.16 NA 0.16 11 35
91.000 126.2.UNP4SPC091000 NA NA NA NA NA 0.16 NA NA
91.250 126.2.UNP4SPC091250 NA NA NA NA NA 0.16 NA 22
92.000 126.2.UNP4SPC092000 0.10 +0.02 +25.00% 0.16 NA 0.16 5 7
92.500 126.2.UNP4SPC092500 0.33 +0.03 +10.00% 0.16 NA 0.16 3 16
93.000 126.2.UNP4SPC093000 NA NA NA NA NA 0.16 NA NA
93.750 126.2.UNP4SPC093750 0.08 -0.11 -57.89% 0.1 NA 0.1 1 32
94.000 126.2.UNP4SPC094000 0.11 +0.11 NA 0.1 NA 0.1 5 5
95.000 126.2.UNP4SPC095000 0.01 -0.04 -80.00% 0.04 NA 0.04 3 110
96.000 126.2.UNP4SPC096000 0.15 +0.15 NA 0.16 NA 0.16 28 28
96.250 126.2.UNP4SPC096250 0.09 -0.01 -10.00% 0.11 NA 0.11 10 153
97.000 126.2.UNP4SPC097000 0.28 +0.28 NA 0.13 NA 0.13 24 44
97.500 126.2.UNP4SPC097500 0.05 -0.10 -66.67% 0.09 NA 0.09 2 404
98.000 126.2.UNP4SPC098000 0.04 -0.15 -78.95% 0.09 NA 0.09 1 42
98.750 126.2.UNP4SPC098750 0.03 -0.17 -85.00% 0.03 NA 0.03 128 539
99.000 126.2.UNP4SPC099000 0.03 -0.16 -84.21% 0.04 NA 0.04 12 205
100.000 126.2.UNP4SPC100000 0.06 -0.24 -80.00% 0.06 0.030 0.06 290 859
101.000 126.2.UNP4SPC101000 0.14 -0.28 -66.67% 0.15 0.110 0.15 12 54
101.250 126.2.UNP4SPC101250 0.23 -0.59 -71.95% 0.22 0.170 0.22 24 363
102.000 126.2.UNP4SPC102000 0.61 -0.11 -15.28% 0.31 0.420 0.54 99 123
102.500 126.2.UNP4SPC102500 0.86 -0.09 -9.47% 0.19 0.760 0.92 25 277
103.000 126.2.UNP4SPC103000 1.15 -0.48 -29.45% 0.13 0.970 1.36 13 101
103.750 126.2.UNP4SPC103750 2.03 -0.25 -10.96% 0.10 1.820 2.08 6 183
104.000 126.2.UNP4SPC104000 2.08 +2.08 NA 0.21 1.820 2.44 27 20
105.000 126.2.UNP4SPC105000 3.08 +0.33 +12.00% 0.12 2.790 3.35 4 101
106.000 126.2.UNP4SPC106000 4.30 +4.30 NA 0.82 3.750 5.05 25 25
106.250 126.2.UNP4SPC106250 NA NA NA NA 4.000 5.3 NA NA
107.000 126.2.UNP4SPC107000 NA NA NA NA 4.750 6.1 NA NA
107.500 126.2.UNP4SPC107500 4.50 +4.50 NA 0.87 5.250 6.6 2 2
108.000 126.2.UNP4SPC108000 NA NA NA NA 5.750 7.1 NA NA
108.750 126.2.UNP4SPC108750 NA NA NA NA 6.500 7.85 NA NA
109.000 126.2.UNP4SPC109000 NA NA NA NA 6.750 8.1 NA NA
110.000 126.2.UNP4SPC110000 8.65 +8.65 NA 0.87 7.350 9.1 17 17
111.000 126.2.UNP4SPC111000 NA NA NA NA 8.350 10.25 NA NA
111.250 126.2.UNP4SPC111250 NA NA NA NA 8.600 10.5 NA NA
112.000 126.2.UNP4SPC112000 NA NA NA NA 9.350 11.25 NA NA
112.500 126.2.UNP4SPC112500 NA NA NA NA 9.900 11.75 NA NA
113.000 126.2.UNP4SPC113000 NA NA NA NA 10.350 12.25 NA NA
113.750 126.2.UNP4SPC113750 NA NA NA NA 11.100 13 NA NA
114.000 126.2.UNP4SPC114000 NA NA NA NA 11.350 13.25 NA NA
115.000 126.2.UNP4SPC115000 NA NA NA NA 12.400 14.25 NA NA
116.000 126.2.UNP4SPC116000 NA NA NA NA 13.400 15.25 NA NA
116.250 126.2.UNP4SPC116250 NA NA NA NA 13.650 15.5 NA NA
117.500 126.2.UNP4SPC117500 NA NA NA NA 14.100 17.8 NA NA
118.750 126.2.UNP4SPC118750 NA NA NA NA 15.300 19.05 NA NA
120.000 126.2.UNP4SPC120000 NA NA NA NA 16.550 20.3 NA NA
121.250 126.2.UNP4SPC121250 NA NA NA NA 17.800 21.55 NA NA
122.500 126.2.UNP4SPC122500 NA NA NA NA 19.050 22.8 NA NA
125.000 126.2.UNP4SPC125000 NA NA NA NA 21.550 24.95 NA NA
130.000 126.2.UNP4SPC130000 NA NA NA NA 26.650 30 NA NA
135.000 126.2.UNP4SPC135000 NA NA NA NA 31.650 35 NA NA
140.000 126.2.UNP4SPC140000 NA NA NA NA 36.200 40 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 7:06 PM ET