Union Pacific Corporation (UNP)

105.25
+0.55 (+0.53%)
Exchange
NYQ
Day Range
104.28 - 105.45
52 Week Range
67.06 - 106.62
Open
104.51
Avg. Vol
4,243,700
Market Cap
86.74B
Short ratio
2.40
PE ratio
21.09
PEG Ratio
3.05
Earnings Share
4.99

Union Pacific Corporation (UNP) Option Chains

Please select an option expiration date.

Calls for 2017-01-20

Strike Price Change Bid Ask Open Int
35.00 55.18 0.00 68 72.00 0.00
37.50 - - 65 69.50 0.00
40.00 48.59 0.00 63 66.35 0.00
42.50 - - 60 64.40 0.00
45.00 43.61 0.00 58 62.35 0.00
47.50 - - 55 58.85 0.00
50.00 45.15 0.00 53 56.85 0.00
55.00 50.29 -0.50 49 51.85 13.00
60.00 44.50 0.00 44 46.60 6.00
Strike Price Change Bid Ask Open Int
62.50 39.40 0.00 41 44.60 0.00
65.00 39.50 0.00 39 41.70 11.00
67.50 34.40 0.00 36 39.10 0.00
70.00 35.00 0.00 34 36.70 253.00
72.50 29.92 0.00 31 34.00 3.00
75.00 29.00 0.00 29 30.55 17.00
77.50 24.50 0.00 26 29.60 0.00
80.00 23.10 0.00 24 25.45 168.00
82.50 23.00 0.00 22 23.30 24.00
Strike Price Change Bid Ask Open Int
85.00 18.60 0.00 19 20.60 4,760.00
87.50 17.50 1.31 18 17.90 831.00
90.00 14.85 0.45 15 15.50 3,083.00
92.50 11.50 0.00 12 13.30 3,847.00
95.00 10.35 0.43 10 10.55 3,269.00
97.50 7.45 -0.07 8 8.20 2,396.00
100.00 5.75 0.30 6 5.85 4,863.00
105.00 2.15 0.05 2 2.16 24,821.00
110.00 0.38 -0.07 0 0.42 5,842.00
Strike Price Change Bid Ask Open Int
115.00 0.06 0.01 0 0.05 1,909.00
120.00 0.02 0.00 - 0.07 2,041.00
125.00 0.02 0.00 - 0.02 686.00
130.00 0.01 0.00 - 0.01 1,865.00
135.00 0.01 0.00 - 0.04 392.00
140.00 0.02 0.00 - 0.03 797.00
145.00 0.01 0.00 - 0.04 94.00
150.00 0.01 0.00 - 0.04 90.00
155.00 0.05 0.00 0 0.03 884.00
Strike Price Change Bid Ask Open Int
160.00 0.11 0.00 0 0.04 23.00
165.00 0.05 0.00 - 0.04 124.00
170.00 0.51 0.00 0 0.05 14.00
175.00 1.33 0.00 0 0.04 1.00
180.00 0.06 0.00 0 0.05 30.00

Puts

Strike Price Change Bid Ask Open Int
35.00 0.04 0.00 - 0.05 477.00
37.50 0.03 0.00 0 0.05 1,085.00
40.00 0.02 0.00 - 0.05 147.00
42.50 0.02 0.00 - 0.05 531.00
45.00 0.03 0.00 - 0.03 792.00
47.50 0.03 0.00 - 0.01 454.00
50.00 0.04 0.00 - 0.01 2,470.00
55.00 0.01 0.00 - 0.01 2,912.00
60.00 0.01 0.00 - 0.01 4,709.00
Strike Price Change Bid Ask Open Int
62.50 0.02 0.00 - 0.01 1,096.00
65.00 0.01 0.00 - 0.01 3,467.00
67.50 0.01 0.00 - 0.01 819.00
70.00 0.01 0.00 - 0.01 2,688.00
72.50 0.01 0.00 - 0.01 2,787.00
75.00 0.01 0.00 - 0.01 4,451.00
77.50 0.01 0.00 - 0.05 3,019.00
80.00 0.01 -0.02 - 0.05 4,071.00
82.50 0.02 -0.01 - 0.04 2,621.00
Strike Price Change Bid Ask Open Int
85.00 0.07 0.00 0 0.06 5,504.00
87.50 0.08 0.00 0 0.07 1,905.00
90.00 0.08 -0.02 0 0.08 3,420.00
92.50 0.18 0.00 0 0.12 2,768.00
95.00 0.22 -0.04 0 0.16 3,098.00
97.50 0.27 -0.15 0 0.24 1,585.00
100.00 0.50 -0.28 0 0.51 3,130.00
105.00 1.88 -0.55 2 1.91 2,278.00
110.00 6.50 0.00 5 5.25 209.00
Strike Price Change Bid Ask Open Int
115.00 11.37 0.00 9 10.85 285.00
120.00 16.73 0.00 14 15.90 236.00
125.00 24.43 0.00 19 20.85 0.00
130.00 29.64 0.00 23 25.85 0.00
135.00 36.92 0.00 28 31.55 0.00
140.00 63.46 0.00 34 36.10 82.00
145.00 63.95 0.00 39 41.10 0.00
150.00 48.72 0.00 43 46.10 84.00
155.00 53.74 0.00 48 51.15 0.00
Strike Price Change Bid Ask Open Int
160.00 78.85 0.00 54 56.15 0.00
165.00 76.95 0.00 59 61.10 0.00
170.00 82.40 0.00 64 66.05 0.00
175.00 93.60 0.00 69 71.10 0.00
180.00 87.15 0.00 74 76.10 0.00