Union Pacific Corporation (UNP)

95.54
-0.03 (-0.03%)
Exchange
NYQ
Day Range
92.26 - 93.31
52 Week Range
67.06 - 98.28
Open
92.55
Avg. Vol
4,386,360
Market Cap
77.50B
Short ratio
2.15
PE ratio
18.12
PEG Ratio
2.51
Earnings Share
5.14

Union Pacific Corporation (UNP) Option Chains

Please select an option expiration date.

Calls for 2016-08-05

Strike Price Change Bid Ask Open Int
65.00 - - 24 28.75 0.00
70.00 - - 20 23.95 0.00
75.00 - - 15 18.75 0.00
76.50 - - 14 16.40 0.00
77.00 - - 13 16.95 0.00
77.50 - - 13 16.05 0.00
78.00 - - 12 14.85 0.00
78.50 - - 12 15.40 0.00
79.00 - - 10 14.45 0.00
Strike Price Change Bid Ask Open Int
79.50 - - 10 13.35 0.00
80.00 - - 10 13.20 0.00
80.50 - - 9 12.35 0.00
81.00 - - 9 12.50 0.00
81.50 - - 8 10.50 0.00
82.00 - - 8 11.50 0.00
82.50 - - 7 11.00 0.00
83.00 7.84 0.00 7 10.20 2.00
83.50 - - 6 10.00 0.00
Strike Price Change Bid Ask Open Int
84.00 - - 8 7.85 0.00
84.50 - - 7 7.30 0.00
85.00 - - 7 6.85 0.00
85.50 - - 6 6.35 0.00
86.00 5.00 0.00 6 5.85 4.00
86.50 3.55 0.00 5 5.40 21.00
87.00 - - 5 4.95 0.00
87.50 1.63 0.00 4 4.45 11.00
88.00 3.90 0.00 4 4.00 3.00
Strike Price Change Bid Ask Open Int
88.50 2.43 0.00 3 3.60 20.00
89.00 3.76 0.00 3 3.15 19.00
89.50 3.59 0.00 3 2.71 11.00
90.00 2.20 0.10 2 2.33 81.00
90.50 1.94 -2.39 2 1.96 36.00
91.00 3.80 0.00 2 1.63 420.00
91.50 1.27 -0.74 1 1.32 70.00
92.00 0.97 -0.25 1 1.05 247.00
92.50 0.93 -0.32 1 0.83 130.00
Strike Price Change Bid Ask Open Int
93.00 0.66 -0.47 1 0.63 53.00
93.50 0.41 -0.37 0 0.47 32.00
94.00 0.32 -0.40 0 0.35 265.00
94.50 0.26 -0.22 0 0.25 91.00
95.00 0.45 0.00 0 0.18 131.00
96.00 0.17 0.00 0 0.14 58.00
97.00 0.14 0.00 0 0.13 48.00
98.00 0.53 0.00 0 0.14 5.00
99.00 - - - 0.14 0.00
Strike Price Change Bid Ask Open Int
100.00 0.22 0.00 0 0.14 20.00
101.00 - - - 0.14 0.00
102.00 0.13 0.00 - 0.13 7.00
103.00 - - - 0.13 0.00
104.00 - - - 0.13 0.00
105.00 - - - 0.13 0.00

Puts

Strike Price Change Bid Ask Open Int
65.00 - - - 0.13 0.00
70.00 - - - 0.13 0.00
75.00 - - - 0.13 0.00
76.50 0.12 0.00 - 0.13 21.00
77.00 - - - 0.13 0.00
77.50 1.09 0.00 - 0.13 2.00
78.00 - - - 0.13 0.00
78.50 - - - 0.13 0.00
79.00 - - - 0.14 0.00
Strike Price Change Bid Ask Open Int
79.50 - - - 0.14 0.00
80.00 - - - 0.14 0.00
80.50 - - - 0.14 0.00
81.00 - - - 0.14 0.00
81.50 0.04 0.00 0 0.04 0.00
82.00 0.41 0.00 0 0.15 41.00
82.50 0.30 0.00 0 0.15 38.00
83.00 2.85 0.00 0 0.05 3.00
83.50 0.06 0.00 0 0.16 5.00
Strike Price Change Bid Ask Open Int
84.00 1.33 0.00 0 0.18 43.00
84.50 0.06 -1.70 0 0.19 99.00
85.00 0.49 0.00 0 0.19 15.00
85.50 0.54 0.00 0 0.14 201.00
86.00 0.13 0.00 0 0.14 5.00
86.50 0.66 0.00 0 0.17 24.00
87.00 0.17 0.05 0 0.19 1,064.00
87.50 0.22 0.05 0 0.23 853.00
88.00 0.27 -0.13 0 0.27 85.00
Strike Price Change Bid Ask Open Int
88.50 0.35 -0.98 0 0.33 2.00
89.00 0.52 0.00 0 0.42 9.00
89.50 4.15 0.00 0 0.52 30.00
90.00 0.55 0.00 1 0.63 220.00
90.50 0.82 0.23 1 0.77 334.00
91.00 0.86 0.02 1 0.95 38.00
91.50 1.23 0.22 1 1.15 50.00
92.00 0.82 0.00 1 1.39 61.00
92.50 1.81 0.68 2 1.66 31.00
Strike Price Change Bid Ask Open Int
93.00 1.97 0.24 2 1.97 17.00
93.50 2.03 0.00 2 2.34 7.00
94.00 2.99 0.97 3 2.70 53.00
94.50 3.00 0.90 3 3.15 29.00
95.00 2.93 0.00 3 3.60 40.00
96.00 - - 4 4.55 0.00
97.00 3.00 0.00 5 5.45 10.00
98.00 - - 6 6.45 0.00
99.00 - - 7 8.05 0.00
Strike Price Change Bid Ask Open Int
100.00 - - 7 10.45 0.00
101.00 - - 7 11.50 0.00
102.00 - - 8 12.50 0.00
103.00 - - 10 13.25 0.00
104.00 - - 11 12.60 0.00
105.00 - - 12 15.35 0.00