Union Pacific Corporation (UNP)

77.33
+1.66 (+2.20%)
Exchange
NYQ
Day Range
76.25 - 78.34
52 Week Range
67.06 - 123.90
Open
77.27
Avg. Vol
6,952,070
Market Cap
65.34B
Short ratio
1.67
PE ratio
14.06
PEG Ratio
1.54
Earnings Share
5.49

Union Pacific Corporation (UNP) Option Chains

Please select an option expiration date.

Calls for 2016-02-19

Strike Price Change Bid Ask Open Int
35.00 - - 40 43.75 0.00
37.50 - - 38 41.50 0.00
40.00 - - 36 38.95 0.00
42.50 - - 33 36.40 0.00
45.00 - - 31 33.90 0.00
47.50 - - 28 31.50 0.00
50.00 27.55 0.00 27 27.70 2.00
52.50 - - 23 26.50 0.00
55.00 21.98 0.00 22 22.70 2.00
Strike Price Change Bid Ask Open Int
57.50 - - 19 21.50 0.00
60.00 12.20 0.00 17 18.55 10.00
61.00 - - 15 17.85 0.00
62.00 - - 14 16.70 0.00
62.50 - - 14 16.30 0.00
63.00 - - 13 15.60 0.00
64.00 5.55 0.00 13 14.45 10.00
65.00 12.95 0.00 12 13.45 23.00
65.50 6.20 0.00 11 13.05 1.00
Strike Price Change Bid Ask Open Int
66.00 - - 10 12.55 0.00
66.50 - - 10 12.10 0.00
67.00 3.50 0.00 10 10.45 44.00
67.50 3.50 0.00 10 9.95 63.00
68.00 5.10 0.00 9 9.45 95.00
68.50 7.35 0.00 9 8.95 65.00
69.00 3.51 0.00 8 8.50 151.00
69.50 8.50 5.15 7 8.00 141.00
70.00 6.18 0.00 7 8.55 344.00
Strike Price Change Bid Ask Open Int
70.50 7.40 0.00 7 7.05 161.00
71.00 7.00 0.07 6 6.55 192.00
71.50 6.26 2.51 5 6.00 190.00
72.00 6.03 2.88 5 5.55 1,507.00
72.50 5.84 1.99 4 5.20 658.00
73.00 2.33 0.00 4 4.60 349.00
73.50 3.89 1.19 3 4.20 447.00
74.00 3.70 1.04 4 3.70 262.00
74.50 2.04 0.00 3 3.35 384.00
Strike Price Change Bid Ask Open Int
75.00 2.80 0.74 3 2.86 4,173.00
75.50 2.04 0.30 2 2.43 119.00
76.00 1.82 0.65 2 2.08 364.00
76.50 1.59 0.58 2 1.75 272.00
77.00 1.31 0.28 1 1.42 203.00
77.50 1.06 0.51 1 1.14 1,523.00
78.00 0.99 0.46 1 0.91 310.00
78.50 1.14 0.86 1 0.71 51.00
79.00 0.46 0.12 0 0.54 428.00
Strike Price Change Bid Ask Open Int
79.50 0.33 0.18 0 0.41 126.00
80.00 0.25 0.12 0 0.30 4,823.00
80.50 0.31 0.21 0 0.22 125.00
81.00 0.18 -0.24 0 0.16 120.00
81.50 0.09 -0.17 0 0.11 25.00
82.00 0.13 0.09 0 0.08 70.00
82.50 0.04 0.00 0 0.06 2,122.00
83.00 0.11 0.00 0 0.04 43.00
83.50 0.12 0.00 0 0.04 50.00
Strike Price Change Bid Ask Open Int
84.00 0.11 0.00 0 0.03 48.00
84.50 0.05 0.00 0 0.03 21.00
85.00 0.03 -0.01 - 0.04 1,697.00
85.50 0.05 0.00 - 0.03 11.00
86.00 0.03 0.00 - 0.03 1.00
86.50 0.02 0.00 - 0.03 1.00
87.00 0.02 0.00 - 0.07 1.00
87.50 0.04 0.00 - 0.07 1,124.00
88.00 0.02 0.00 - 0.07 1.00
Strike Price Change Bid Ask Open Int
88.50 - - - 0.07 0.00
89.00 - - - 0.07 0.00
89.50 - - - 0.07 0.00
90.00 0.05 0.00 - 0.04 2,844.00
90.50 - - - 0.07 0.00
91.00 - - - 0.07 0.00
91.50 - - - 0.07 0.00
92.00 - - - 0.08 0.00
92.50 0.16 0.00 - 0.07 1,589.00
Strike Price Change Bid Ask Open Int
93.00 0.08 0.00 - 0.08 2.00
93.50 - - - 0.07 0.00
94.00 - - - 0.06 0.00
94.50 - - - 0.07 0.00
95.00 0.01 0.00 - 0.07 884.00
95.50 - - - 0.06 0.00
96.00 - - - 0.06 0.00
96.50 - - - 0.06 0.00
97.00 - - - 0.06 0.00
Strike Price Change Bid Ask Open Int
97.50 0.01 0.00 - 0.06 1.00
98.00 0.01 0.00 - 0.06 1.00
98.50 - - - 0.06 0.00
99.00 - - - 0.06 0.00
99.50 - - - 0.06 0.00
100.00 0.01 -0.05 - 0.06 3,356.00
101.00 - - - 0.06 0.00
102.00 - - - 0.06 0.00
103.00 - - - 0.06 0.00
Strike Price Change Bid Ask Open Int
104.00 - - - 0.06 0.00
105.00 0.02 0.00 - 0.06 486.00
110.00 0.03 0.00 - 0.06 1,266.00
115.00 0.02 0.00 - 0.06 284.00
120.00 0.05 0.00 - 0.06 505.00
125.00 0.02 0.00 0 0.06 36.00
130.00 0.04 0.00 - 0.06 43.00
135.00 - - - 0.06 0.00
140.00 - - - 0.06 0.00
Strike Price Change Bid Ask Open Int
145.00 - - - 0.06 0.00
150.00 - - - 0.06 0.00

Puts

Strike Price Change Bid Ask Open Int
35.00 - - - 0.06 0.00
37.50 - - - 0.06 0.00
40.00 - - - 0.06 0.00
42.50 - - - 0.06 0.00
45.00 0.06 0.00 - 0.06 4.00
47.50 - - - 0.06 0.00
50.00 0.15 0.00 - 0.06 24.00
52.50 0.14 0.00 - 0.06 210.00
55.00 0.03 0.00 0 0.03 118.00
Strike Price Change Bid Ask Open Int
57.50 0.03 0.00 0 0.04 79.00
60.00 0.06 0.00 0 0.03 1,161.00
61.00 0.04 -0.01 0 0.04 140.00
62.00 0.04 -0.04 0 0.06 65.00
62.50 0.10 0.00 0 0.06 86.00
63.00 0.04 -0.04 0 0.06 114.00
64.00 0.08 0.00 0 0.08 119.00
65.00 0.05 -0.05 0 0.08 881.00
65.50 0.07 -0.07 0 0.10 200.00
Strike Price Change Bid Ask Open Int
66.00 0.08 -0.03 0 0.11 287.00
66.50 0.07 -0.12 0 0.11 177.00
67.00 0.09 -0.15 0 0.12 83.00
67.50 0.19 0.00 0 0.12 285.00
68.00 0.08 -0.22 0 0.15 320.00
68.50 0.30 0.00 0 0.15 321.00
69.00 0.10 -0.21 0 0.16 271.00
69.50 0.37 0.00 0 0.17 242.00
70.00 0.16 -0.13 0 0.17 4,512.00
Strike Price Change Bid Ask Open Int
70.50 0.18 -0.07 0 0.18 251.00
71.00 0.16 -0.45 0 0.19 236.00
71.50 0.17 -0.64 0 0.22 120.00
72.00 0.20 -0.77 0 0.24 138.00
72.50 0.29 -0.55 0 0.26 307.00
73.00 0.30 -0.98 0 0.30 160.00
73.50 0.42 -1.10 0 0.36 159.00
74.00 0.43 -0.83 0 0.43 232.00
74.50 0.61 -0.81 0 0.50 145.00
Strike Price Change Bid Ask Open Int
75.00 0.69 -0.95 1 0.60 2,041.00
75.50 1.52 0.00 1 0.72 221.00
76.00 0.87 -1.28 1 0.86 116.00
76.50 1.22 -1.39 1 1.02 86.00
77.00 1.21 -0.01 1 1.23 57.00
77.50 1.58 -2.47 1 1.45 1,635.00
78.00 1.48 -0.39 2 1.73 13.00
78.50 2.31 0.00 2 2.04 73.00
79.00 2.43 -0.01 2 2.41 15.00
Strike Price Change Bid Ask Open Int
79.50 3.05 0.00 3 2.76 16.00
80.00 3.20 -2.80 3 3.55 1,839.00
80.50 - - 3 3.75 0.00
81.00 9.03 0.00 4 4.15 1.00
81.50 - - 4 4.65 0.00
82.00 - - 4 5.20 0.00
82.50 6.30 -1.00 5 5.70 635.00
83.00 - - 5 6.45 0.00
83.50 - - 5 7.50 0.00
Strike Price Change Bid Ask Open Int
84.00 - - 6 8.00 0.00
84.50 - - 6 8.40 0.00
85.00 8.00 -2.07 7 8.25 886.00
85.50 - - 7 9.50 0.00
86.00 - - 8 9.90 0.00
86.50 - - 8 9.75 0.00
87.00 - - 9 10.20 0.00
87.50 11.73 0.00 9 10.65 127.00
88.00 - - 9 12.25 0.00
Strike Price Change Bid Ask Open Int
88.50 - - 10 13.05 0.00
89.00 - - 10 13.30 0.00
89.50 - - 11 13.25 0.00
90.00 15.48 0.00 12 13.20 1,342.00
90.50 - - 12 13.95 0.00
91.00 - - 13 15.00 0.00
91.50 - - 14 14.65 0.00
92.00 - - 13 16.25 0.00
92.50 15.81 0.00 14 15.70 73.00
Strike Price Change Bid Ask Open Int
93.00 - - 14 16.65 0.00
93.50 - - 16 18.00 0.00
94.00 - - 16 17.45 0.00
94.50 - - 16 18.90 0.00
95.00 19.18 0.00 18 18.60 638.00
95.50 - - 17 19.15 0.00
96.00 - - 17 19.65 0.00
96.50 - - 18 20.50 0.00
97.00 - - 19 21.40 0.00
Strike Price Change Bid Ask Open Int
97.50 - - 19 21.50 0.00
98.00 - - 20 21.75 0.00
98.50 - - 20 22.95 0.00
99.00 - - 20 22.65 0.00
99.50 - - 21 23.95 0.00
100.00 29.74 0.00 23 23.60 323.00
101.00 - - 22 24.85 0.00
102.00 - - 24 25.75 0.00
103.00 - - 25 26.75 0.00
Strike Price Change Bid Ask Open Int
104.00 - - 26 28.35 0.00
105.00 28.35 0.00 26 29.45 8.00
110.00 32.65 0.00 31 34.00 14.00
115.00 30.24 0.00 37 39.45 0.00
120.00 25.10 0.00 41 43.65 0.00
125.00 - - 46 49.40 0.00
130.00 - - 51 54.45 0.00
135.00 - - 56 58.75 0.00
140.00 - - 62 64.45 0.00
Strike Price Change Bid Ask Open Int
145.00 - - 66 69.50 0.00
150.00 58.05 0.00 71 74.20 0.00