Union Pacific Corporation (UNP)

85.49
+0.54 (+0.63%)
Exchange
NYQ
Day Range
84.50 - 86.27
52 Week Range
67.06 - 108.64
Open
84.56
Avg. Vol
5,126,920
Market Cap
72.56B
Short ratio
2.78
PE ratio
15.62
PEG Ratio
2.38
Earnings Share
5.49

Union Pacific Corporation (UNP) Option Chains

Please select an option expiration date.

Calls for 2016-05-13

Strike Price Change Bid Ask Open Int
45.00 - - 39 42.15 -
50.00 - - 34 37.05 -
55.00 - - 29 32.10 -
60.00 - - 24 27.10 0.00
65.00 - - 19 22.05 0.00
70.00 - - 14 17.05 0.00
72.00 - - 12 15.10 0.00
72.50 - - 11 14.55 0.00
73.00 - - 11 14.05 0.00
Strike Price Change Bid Ask Open Int
73.50 - - 11 12.85 0.00
74.00 - - 10 12.35 0.00
74.50 - - 10 12.35 0.00
75.00 - - 10 11.50 0.00
75.50 - - 9 10.95 0.00
76.00 9.35 -0.15 8 9.80 0.00
76.50 - - 8 10.40 0.00
77.00 3.33 0.00 8 9.05 10.00
77.50 10.46 0.00 7 8.40 3.00
Strike Price Change Bid Ask Open Int
78.00 3.58 0.00 7 8.20 1.00
78.50 2.71 0.00 6 7.70 42.00
79.00 3.60 0.00 6 7.20 1.00
79.50 - - 6 6.75 0.00
80.00 3.00 0.00 5 6.20 49.00
80.50 2.99 0.00 5 5.75 41.00
81.00 6.73 0.00 4 5.25 402.00
81.50 6.30 0.00 4 4.40 29.00
82.00 2.83 0.00 3 4.85 37.00
Strike Price Change Bid Ask Open Int
82.50 3.78 0.00 3 3.40 4.00
83.00 5.10 0.00 3 3.00 16.00
83.50 5.65 0.00 2 2.61 19.00
84.00 2.28 -3.27 2 2.25 15.00
84.50 4.42 0.00 2 1.93 10.00
85.00 5.13 0.00 1 1.61 17.00
85.50 1.26 -0.93 1 1.31 11.00
86.00 1.23 -0.44 1 1.06 2.00
86.50 1.02 0.00 1 0.86 3.00
Strike Price Change Bid Ask Open Int
87.00 0.82 0.00 1 0.68 21.00
87.50 0.49 -0.19 0 0.53 12.00
88.00 0.47 -1.23 0 0.41 43.00
88.50 0.70 0.00 0 0.30 10.00
89.00 0.30 -0.02 0 0.24 49.00
89.50 0.56 0.00 0 0.18 20.00
90.00 0.12 -0.07 0 0.14 62.00
90.50 0.22 0.00 0 0.11 35.00
91.00 0.16 0.00 0 0.13 14.00
Strike Price Change Bid Ask Open Int
91.50 0.14 0.00 0 0.13 6.00
92.00 0.27 0.00 0 0.13 4.00
92.50 0.03 -0.17 0 0.05 5.00
93.00 0.03 -0.01 0 0.13 47.00
93.50 - - - 0.12 0.00
94.00 - - - 0.13 0.00
95.00 - - - 0.13 0.00
96.00 - - - 0.27 0.00
97.00 - - - 0.43 0.00
Strike Price Change Bid Ask Open Int
98.00 - - - 0.43 0.00
99.00 - - - 0.43 0.00
100.00 - - - 0.42 0.00
101.00 - - - 0.43 0.00
102.00 - - - 0.43 0.00
105.00 - - - 0.06 -
110.00 - - - 0.13 -
115.00 - - - 0.08 -
120.00 - - - 0.50 -
Strike Price Change Bid Ask Open Int
125.00 - - - 0.50 -

Puts

Strike Price Change Bid Ask Open Int
45.00 - - - 0.50 -
50.00 - - - 0.50 -
55.00 - - - 0.50 -
60.00 - - - 0.50 0.00
65.00 0.20 0.00 - 0.33 110.00
70.00 0.45 0.00 - 0.23 22.00
72.00 0.05 0.00 - 0.13 545.00
72.50 0.44 0.00 - 0.13 13.00
73.00 0.49 0.00 - 0.13 3.00
Strike Price Change Bid Ask Open Int
73.50 0.86 0.00 - 0.14 12.00
74.00 0.96 0.00 - 0.13 38.00
74.50 1.25 0.00 - 0.05 2.00
75.00 0.10 0.00 0 0.13 41.00
75.50 - - 0 0.13 0.00
76.00 1.15 0.00 0 0.07 5.00
76.50 0.89 0.00 0 0.13 83.00
77.00 0.10 0.00 0 0.13 15.00
77.50 1.20 0.00 0 0.13 67.00
Strike Price Change Bid Ask Open Int
78.00 1.00 0.00 0 0.12 23.00
78.50 - - 0 0.14 0.00
79.00 0.12 -0.05 0 0.16 114.00
79.50 0.23 0.00 0 0.19 87.00
80.00 0.24 0.00 0 0.22 31.00
80.50 1.91 0.00 0 0.27 20.00
81.00 0.26 0.00 0 0.31 93.00
81.50 2.31 0.00 0 0.38 20.00
82.00 0.29 -0.13 0 0.45 42.00
Strike Price Change Bid Ask Open Int
82.50 0.43 -0.06 0 0.53 37.00
83.00 0.51 -0.06 0 0.65 50.00
83.50 0.53 0.00 1 0.78 2.00
84.00 0.85 0.00 1 0.94 73.00
84.50 1.08 0.06 1 1.09 5.00
85.00 1.21 0.00 1 1.33 86.00
85.50 1.32 0.13 1 1.57 68.00
86.00 1.56 0.99 2 1.83 60.00
86.50 1.50 0.00 2 2.14 10.00
Strike Price Change Bid Ask Open Int
87.00 2.15 0.00 2 2.49 0.00
87.50 1.40 0.00 2 2.90 86.00
88.00 - - 3 3.25 0.00
88.50 1.47 0.00 3 3.80 1.00
89.00 1.45 0.00 3 4.25 124.00
89.50 3.10 0.00 4 4.75 7.00
90.00 - - 3 5.30 0.00
90.50 - - 4 5.80 0.00
91.00 - - 5 6.25 0.00
Strike Price Change Bid Ask Open Int
91.50 - - 5 6.75 0.00
92.00 - - 6 7.25 0.00
92.50 - - 6 7.65 0.00
93.00 - - 7 8.20 0.00
93.50 - - 7 8.70 0.00
94.00 - - 8 9.60 0.00
95.00 7.05 0.00 8 10.70 10.00
96.00 - - 9 12.40 0.00
97.00 - - 10 13.40 0.00
Strike Price Change Bid Ask Open Int
98.00 - - 11 14.40 0.00
99.00 - - 12 15.40 0.00
100.00 - - 13 16.40 0.00
101.00 - - 14 17.40 0.00
102.00 - - 15 18.40 0.00
105.00 - - 18 21.40 -
110.00 - - 23 26.40 -
115.00 - - 28 31.40 -
120.00 - - 33 36.35 -
Strike Price Change Bid Ask Open Int
125.00 - - 38 41.45 -