Union Pacific Corporation (UNP)

84.79
-2.36 (-2.75%)
Exchange
NYQ
Day Range
83.00 - 84.50
52 Week Range
79.31 - 124.52
Open
83.67
Avg. Vol
5,620,290
Market Cap
72.35B
Short ratio
1.57
PE ratio
14.33
PEG Ratio
1.68
Earnings Share
5.82

Union Pacific Corporation (UNP) Option Chains

Please select an option expiration date.

Calls for 2015-09-04

Strike Price Change Bid Ask Open Int
45.00 - - 37 41.15 0.00
50.00 - - 32 36.15 0.00
55.00 - - 27 31.20 0.00
60.00 - - 22 25.80 0.00
65.00 - - 17 20.30 0.00
66.00 - - 16 19.25 0.00
67.00 20.10 0.00 15 17.70 57.00
68.00 - - 14 16.85 0.00
69.00 - - 13 15.85 0.00
Strike Price Change Bid Ask Open Int
70.00 - - 12 14.85 0.00
70.50 - - 12 14.35 0.00
71.00 - - 11 13.85 0.00
71.50 - - 11 13.40 0.00
72.00 - - 10 12.85 0.00
72.50 - - 10 13.30 0.00
73.00 - - 9 12.75 0.00
73.50 - - 9 12.30 0.00
74.00 - - 8 11.75 0.00
Strike Price Change Bid Ask Open Int
74.50 - - 8 11.30 0.00
75.00 6.25 0.00 7 10.75 0.00
75.50 - - 7 10.25 0.00
76.00 - - 6 9.80 0.00
76.50 - - 6 9.30 0.00
77.00 - - 6 7.80 0.00
77.50 - - 6 7.25 0.00
78.00 5.00 0.00 6 6.80 16.00
78.50 - - 5 6.30 0.00
Strike Price Change Bid Ask Open Int
79.00 3.20 0.00 5 5.85 11.00
79.50 - - 4 5.45 0.00
80.00 3.35 0.00 4 4.80 36.00
80.50 6.14 0.00 4 4.35 1.00
81.00 2.83 0.00 3 3.90 7.00
81.50 - - 3 3.50 0.00
82.00 2.15 0.00 2 3.10 8.00
82.50 3.90 0.00 2 2.43 2.00
83.00 1.98 -1.17 2 2.05 24.00
Strike Price Change Bid Ask Open Int
83.50 1.74 -1.76 2 1.67 1.00
84.00 1.32 -1.87 1 1.37 134.00
84.50 - - 1 1.07 0.00
85.00 2.42 0.00 1 0.84 131.00
85.50 0.74 -0.95 1 0.67 23.00
86.00 0.58 -0.79 0 0.50 167.00
86.50 0.40 -0.67 0 0.36 75.00
87.00 0.27 -0.65 0 0.29 95.00
87.50 0.68 0.00 0 0.22 46.00
Strike Price Change Bid Ask Open Int
88.00 0.46 0.00 0 0.51 215.00
88.50 0.44 0.00 0 0.17 68.00
89.00 0.30 0.00 0 0.13 24.00
89.50 0.08 -0.23 0 0.13 127.00
90.00 0.11 -0.04 0 0.14 119.00
90.50 0.10 0.00 0 0.13 14.00
91.00 2.03 0.00 0 0.13 82.00
91.50 1.55 0.00 - 0.14 20.00
92.00 0.03 -1.57 - 0.16 6.00
Strike Price Change Bid Ask Open Int
92.50 0.08 0.00 0 0.15 73.00
93.00 0.46 0.00 - 0.17 50.00
93.50 1.05 0.00 - 0.24 100.00
94.00 0.25 0.00 - 0.27 78.00
94.50 0.15 0.00 - 0.27 42.00
95.00 0.59 0.00 0 0.19 38.00
95.50 0.01 0.00 - 0.18 7.00
96.00 0.03 0.00 - 0.25 955.00
96.50 0.21 0.00 - 0.26 43.00
Strike Price Change Bid Ask Open Int
97.00 0.16 0.00 - 0.22 69.00
97.50 0.17 0.00 - 0.26 26.00
98.00 0.30 0.00 - 0.26 165.00
98.50 0.16 0.00 - 0.25 41.00
99.00 0.05 0.00 - 0.25 87.00
99.50 0.09 0.00 - 0.25 134.00
100.00 0.02 0.00 - 0.16 90.00
101.00 0.26 0.00 - 0.26 202.00
102.00 0.29 0.00 - 0.26 2.00
Strike Price Change Bid Ask Open Int
103.00 0.27 0.00 - 0.26 2.00
104.00 - - - 0.25 0.00
105.00 0.24 0.00 - 0.25 58.00
106.00 0.10 0.00 - 0.26 5.00
107.00 - - - 0.25 0.00
108.00 0.06 0.00 - 0.27 1.00
109.00 0.06 0.00 - 0.27 111.00
110.00 0.03 0.00 - 0.27 20.00
115.00 - - - 0.27 0.00
Strike Price Change Bid Ask Open Int
120.00 - - - 0.14 0.00
125.00 - - - 0.26 0.00

Puts

Strike Price Change Bid Ask Open Int
45.00 - - - 0.26 0.00
50.00 - - - 0.25 0.00
55.00 - - - 0.26 0.00
60.00 - - - 0.14 0.00
65.00 - - - 0.26 0.00
66.00 - - - 0.13 0.00
67.00 0.07 0.00 - 0.17 50.00
68.00 - - 0 0.13 0.00
69.00 0.03 -0.06 0 0.04 167.00
Strike Price Change Bid Ask Open Int
70.00 - - 0 0.26 0.00
70.50 - - 0 0.20 0.00
71.00 - - 0 0.27 0.00
71.50 - - 0 0.27 0.00
72.00 - - 0 0.20 0.00
72.50 0.07 0.00 0 0.08 0.00
73.00 - - 0 0.32 0.00
73.50 - - 0 0.27 0.00
74.00 - - 0 0.30 0.00
Strike Price Change Bid Ask Open Int
74.50 - - 0 0.32 0.00
75.00 0.53 0.00 0 0.22 22.00
75.50 - - 0 0.36 0.00
76.00 0.10 -0.45 0 0.12 42.00
76.50 - - 0 0.36 0.00
77.00 0.87 0.00 0 0.36 129.00
77.50 0.07 0.00 0 0.51 170.00
78.00 0.09 0.00 0 0.52 63.00
78.50 0.10 0.00 0 0.50 2.00
Strike Price Change Bid Ask Open Int
79.00 0.19 0.00 0 0.52 4.00
79.50 - - 0 0.51 0.00
80.00 0.35 0.22 0 0.35 41.00
80.50 - - 0 0.37 0.00
81.00 0.70 0.00 0 0.46 80.00
81.50 0.75 0.00 0 0.53 5.00
82.00 0.27 0.00 1 0.59 97.00
82.50 - - 1 0.72 0.00
83.00 1.00 0.64 1 0.85 54.00
Strike Price Change Bid Ask Open Int
83.50 0.52 0.00 1 1.05 15.00
84.00 1.42 0.64 1 1.22 104.00
84.50 1.28 0.00 1 1.51 1.00
85.00 0.85 0.00 2 1.97 26.00
85.50 1.02 0.00 2 2.22 114.00
86.00 1.40 0.00 2 2.70 175.00
86.50 1.28 0.00 2 3.05 58.00
87.00 1.81 0.00 3 3.85 155.00
87.50 3.63 1.52 3 3.95 191.00
Strike Price Change Bid Ask Open Int
88.00 2.11 0.00 4 4.70 252.00
88.50 3.05 0.00 4 5.00 82.00
89.00 3.18 0.00 5 5.60 84.00
89.50 0.80 0.00 5 6.00 51.00
90.00 3.50 0.00 5 6.80 39.00
90.50 4.46 0.00 6 7.00 111.00
91.00 4.97 0.00 6 7.80 70.00
91.50 8.30 0.00 7 8.30 118.00
92.00 6.85 0.00 7 8.80 1,602.00
Strike Price Change Bid Ask Open Int
92.50 7.80 -2.60 8 8.85 60.00
93.00 4.10 0.00 7 11.00 94.00
93.50 9.60 6.92 9 10.15 155.00
94.00 7.50 0.00 9 10.85 409.00
94.50 2.96 0.00 10 10.90 446.00
95.00 3.63 0.00 10 11.40 548.00
95.50 13.15 0.00 11 12.00 55.00
96.00 14.05 0.00 10 12.70 34.00
96.50 14.03 0.00 12 13.00 29.00
Strike Price Change Bid Ask Open Int
97.00 9.91 0.00 11 13.70 17.00
97.50 13.15 0.00 12 14.20 33.00
98.00 5.95 0.00 12 14.70 16.00
98.50 5.87 0.00 13 15.20 36.00
99.00 10.00 0.00 13 15.45 10.00
99.50 7.45 0.00 14 15.95 15.00
100.00 16.00 2.80 15 16.25 736.00
101.00 11.55 0.00 15 17.55 39.00
102.00 - - 16 19.40 0.00
Strike Price Change Bid Ask Open Int
103.00 7.00 0.00 17 19.95 0.00
104.00 - - 18 20.30 0.00
105.00 - - 19 21.30 0.00
106.00 - - 20 22.30 0.00
107.00 - - 21 23.30 0.00
108.00 - - 22 24.35 0.00
109.00 - - 23 25.55 0.00
110.00 24.79 0.00 24 26.20 0.00
115.00 - - 29 31.55 0.00
Strike Price Change Bid Ask Open Int
120.00 - - 34 36.50 0.00
125.00 - - 39 41.50 0.00