Union Pacific Corporation (UNP)

83.41
+1.62 (+1.99%)
Exchange
NYQ
Day Range
81.54 - 83.22
52 Week Range
67.06 - 102.89
Open
81.84
Avg. Vol
4,773,380
Market Cap
69.73B
Short ratio
2.40
PE ratio
15.48
PEG Ratio
2.23
Earnings Share
5.36

Union Pacific Corporation (UNP) Option Chains

Please select an option expiration date.

Calls for 2016-05-27

Strike Price Change Bid Ask Open Int
45.00 - - 36 38.65 0.00
50.00 - - 31 32.60 0.00
55.00 - - 26 28.35 0.00
60.00 - - 20 23.35 0.00
65.00 - - 15 17.60 0.00
69.00 - - 12 13.45 0.00
70.00 - - 11 12.20 0.00
70.50 - - 11 11.95 0.00
71.00 - - 10 11.45 0.00
Strike Price Change Bid Ask Open Int
71.50 - - 10 10.95 0.00
72.00 - - 9 10.45 0.00
72.50 9.53 0.00 9 9.75 3.00
73.00 - - 8 9.20 0.00
73.50 - - 8 8.75 0.00
74.00 - - 7 8.15 0.00
74.50 - - 7 7.75 0.00
75.00 7.13 0.00 6 7.15 10.00
75.50 - - 6 6.50 0.00
Strike Price Change Bid Ask Open Int
76.00 - - 5 6.00 0.00
76.50 - - 5 5.50 0.00
77.00 4.15 0.00 4 5.20 1.00
77.50 4.40 1.25 4 4.70 21.00
78.00 - - 3 4.25 0.00
78.50 3.40 0.00 3 3.70 24.00
79.00 - - 3 3.05 0.00
79.50 4.55 0.00 2 2.56 30.00
80.00 2.11 -0.50 2 2.11 10.00
Strike Price Change Bid Ask Open Int
80.50 2.57 0.00 2 1.70 13.00
81.00 1.20 -0.07 1 1.32 1,013.00
81.50 0.85 -0.18 1 0.99 197.00
82.00 0.67 -0.10 1 0.70 190.00
82.50 0.79 0.00 0 0.49 272.00
83.00 0.33 -0.29 0 0.32 49.00
83.50 0.33 0.00 0 0.20 24.00
84.00 0.16 -0.13 0 0.13 256.00
84.50 0.09 -0.04 0 0.10 63.00
Strike Price Change Bid Ask Open Int
85.00 0.05 -0.07 0 0.07 534.00
85.50 0.07 0.00 0 0.04 67.00
86.00 0.12 0.00 - 0.12 101.00
86.50 1.49 0.00 - 0.17 13.00
87.00 0.54 0.00 - 0.18 40.00
87.50 0.37 0.00 - 0.18 34.00
88.00 0.06 0.00 - 0.17 51.00
88.50 0.73 0.00 - 0.15 5.00
89.00 0.03 0.00 - 0.17 68.00
Strike Price Change Bid Ask Open Int
89.50 - - - 0.17 0.00
90.00 0.06 0.00 - 0.11 37.00
90.50 - - - 0.17 0.00
91.00 0.13 0.00 - 0.17 9.00
91.50 - - - 0.17 0.00
92.00 0.09 0.00 - 0.17 675.00
92.50 0.21 0.00 - 0.09 22.00
93.00 0.13 0.00 - 0.17 32.00
93.50 0.16 0.00 - 0.17 22.00
Strike Price Change Bid Ask Open Int
94.00 0.26 0.00 - 0.18 43.00
95.00 0.07 0.00 - 0.17 40.00
100.00 0.05 0.00 - 0.18 1.00
105.00 - - - 0.17 0.00
110.00 - - - 0.17 0.00
115.00 - - - 0.17 0.00
120.00 - - - 0.17 0.00

Puts

Strike Price Change Bid Ask Open Int
45.00 - - - 0.17 0.00
50.00 - - - 0.17 0.00
55.00 - - - 0.17 0.00
60.00 - - - 0.16 0.00
65.00 0.03 0.00 - 0.17 0.00
69.00 0.01 -0.36 - 0.09 10.00
70.00 0.44 0.00 - 0.12 33.00
70.50 - - - 0.02 0.00
71.00 - - - 0.12 0.00
Strike Price Change Bid Ask Open Int
71.50 - - - 0.13 0.00
72.00 0.02 -0.48 - 0.03 11.00
72.50 - - - 0.10 0.00
73.00 0.14 0.00 - 0.10 0.00
73.50 - - - 0.18 0.00
74.00 0.10 0.00 - 0.11 47.00
74.50 1.61 0.00 0 0.04 3.00
75.00 0.19 0.00 0 0.17 17.00
75.50 0.10 0.00 0 0.19 49.00
Strike Price Change Bid Ask Open Int
76.00 0.27 0.00 0 0.17 121.00
76.50 0.15 0.00 0 0.22 18.00
77.00 0.07 -0.20 0 0.11 50.00
77.50 0.17 0.00 0 0.11 42.00
78.00 0.22 0.00 0 0.12 45.00
78.50 0.20 -0.23 0 0.16 11.00
79.00 0.23 -0.39 0 0.22 36.00
79.50 0.28 -0.20 0 0.29 35.00
80.00 0.43 -0.01 0 0.40 338.00
Strike Price Change Bid Ask Open Int
80.50 0.60 0.04 0 0.54 29.00
81.00 0.83 0.12 1 0.73 40.00
81.50 1.03 0.11 1 0.99 51.00
82.00 1.36 0.34 1 1.27 67.00
82.50 1.43 0.00 1 1.62 121.00
83.00 2.00 0.33 2 1.97 83.00
83.50 1.09 0.00 2 2.40 18.00
84.00 2.45 0.00 2 3.15 18.00
84.50 1.27 0.00 2 3.70 66.00
Strike Price Change Bid Ask Open Int
85.00 3.52 0.00 3 4.10 42.00
85.50 2.86 0.00 3 4.65 22.00
86.00 3.96 0.00 4 5.10 70.00
86.50 - - 4 5.65 0.00
87.00 4.78 0.00 5 6.10 56.00
87.50 1.93 0.00 5 6.60 29.00
88.00 3.75 0.00 6 7.10 1.00
88.50 2.84 0.00 7 7.60 2.00
89.00 4.75 0.00 7 8.10 1.00
Strike Price Change Bid Ask Open Int
89.50 - - 8 8.70 0.00
90.00 6.25 0.00 8 9.15 2.00
90.50 - - 9 9.65 0.00
91.00 - - 9 9.95 0.00
91.50 - - 9 11.05 0.00
92.00 - - 10 11.15 0.00
92.50 - - 11 11.65 0.00
93.00 - - 11 12.15 0.00
93.50 - - 11 13.60 0.00
Strike Price Change Bid Ask Open Int
94.00 - - 12 13.15 0.00
95.00 - - 12 14.60 0.00
100.00 - - 17 20.00 0.00
105.00 - - 22 25.20 0.00
110.00 - - 27 30.25 0.00
115.00 - - 32 35.35 0.00
120.00 - - 37 40.40 0.00