Union Pacific Corporation (UNP) Option Chain

UNP 
$116.77
*  
6.54
5.3%
Get UNP Alerts
*Delayed - data as of Nov. 28, 2014  -  Find a broker to begin trading UNP now
Exchange: NYSE
Industry: Transportation
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.


UNP Options:  Type:

Option Chain for Union Pacific Corporation ( UNP)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
Nov 22, 2014 14.93 0 0 UNP 106 Nov 22, 2014 0.08 0 77
Nov 22, 2014 5.80 0 0 UNP 107 Nov 22, 2014 0.05 0 161
Nov 22, 2014 11.50 0 0 UNP 108 Nov 22, 2014 0.03 0 115
Nov 22, 2014 11.76 0 0 UNP 109 Nov 22, 2014 0.04 0 263
Nov 22, 2014 11.82 0 0 UNP 110 Nov 22, 2014 0.01 0 1378
Nov 22, 2014 8.62 0 0 UNP 111 Nov 22, 2014 0.13 0 180
Nov 22, 2014 9.05 0 0 UNP 112 Nov 22, 2014 0.02 0 153
Nov 22, 2014 8.80 0 0 UNP 113 Nov 22, 2014 0.02 0 6342
Nov 22, 2014 7.85 0 0 UNP 114 Nov 22, 2014 0.04 0 276
Nov 22, 2014 7.35 0 0 UNP 115 Nov 22, 2014 0.01 0 398
Nov 22, 2014 5.84 0 0 UNP 116 Nov 22, 2014 0.02 0 257
Nov 22, 2014 4.60 0 0 UNP 117 Nov 22, 2014 0.05 0 159
Nov 22, 2014 4.00 0 0 UNP 118 Nov 22, 2014 0.03 0 616
Nov 22, 2014 2.53 0 0 UNP 119 Nov 22, 2014 0.02 0 572
Nov 22, 2014 1.80 0 0 UNP 120 Nov 22, 2014 0.08 0 454
Nov 22, 2014 0.70 0 0 UNP 121 Nov 22, 2014 0.08 0 1604
Nov 22, 2014 0.05 0 610 UNP 122 Nov 22, 2014 0.12 0 0
Nov 22, 2014 0.09 0 370 UNP 123 Nov 22, 2014 0.57 0 0
Nov 22, 2014 0.02 0 147 UNP 124 Nov 22, 2014 3.50 0 0
Nov 22, 2014 0.01 0 428 UNP 125 Nov 22, 2014 4.40 0 0
Nov 22, 2014 0.07 0 2 UNP 126 Nov 22, 2014 0
Nov 22, 2014 0.02 0 2 UNP 127 Nov 22, 2014 0
Nov 22, 2014 0 UNP 128 Nov 22, 2014 0
Nov 28, 2014 3.10 10.00 12.15 0 0 UNP 106 Nov 28, 2014 0.01 0.11 0 227
Nov 28, 2014 9.85 9.40 11.20 0 0 UNP 107 Nov 28, 2014 0.01 0.14 0 1166
Nov 28, 2014 15.04 8.30 10.15 0 0 UNP 108 Nov 28, 2014 0.82 0.11 0 63
Nov 28, 2014 13.85 7.40 9.15 0 0 UNP 109 Nov 28, 2014 0.03 0.11 0 66
Nov 28, 2014 5.50 6.45 8.85 0 0 UNP 110 Nov 28, 2014 0.03 0.09 0 114
Nov 28, 2014 4.45 5.45 7.85 0 0 UNP 111 Nov 28, 2014 0.06 0.11 0 1069
Nov 28, 2014 11.05 4.50 7.05 0 0 UNP 112 Nov 28, 2014 0.15 0.11 0 99
Nov 28, 2014 10.00 3.50 5.95 0 0 UNP 113 Nov 28, 2014 0.04 0.11 0 108
Nov 28, 2014 3.00 2.43 5.05 0 0 UNP 114 Nov 28, 2014 1.77 0.11 0 52
Nov 28, 2014 8.00 1.49 4.15 0 0 UNP 115 Nov 28, 2014 0.06 -0.12 0.11 15 184
Nov 28, 2014 6.70 0.59 3.15 0 0 UNP 116 Nov 28, 2014 0.24 0.11 0 248
Nov 28, 2014 0.53 -3.31 0.01 0.14 1 0 UNP 117 Nov 28, 2014 0.35 0.07 0.09 0.55 13 240
Nov 28, 2014 0.03 -2.51 0.10 82 0 UNP 118 Nov 28, 2014 0.41 0.38 1.09 1.42 41 377
Nov 28, 2014 0.30 -3.79 0.10 1 0 UNP 119 Nov 28, 2014 0.15 0.03 2.05 2.55 8 267
Nov 28, 2014 0.15 -3.04 0.02 19 8 UNP 120 Nov 28, 2014 0.10 0.04 2.50 3.55 1 156
Nov 28, 2014 1.85 0.24 0 0 UNP 121 Nov 28, 2014 0.23 0.15 3.00 4.55 1 307
Nov 28, 2014 1.06 -0.19 0.14 0 45 UNP 122 Nov 28, 2014 3.50 3.34 3.80 5.55 21 188
Nov 28, 2014 0.34 -0.01 0.14 0 72 UNP 123 Nov 28, 2014 3.78 3.24 3.95 6.55 19 150
Nov 28, 2014 0.07 0.03 0.12 5 230 UNP 124 Nov 28, 2014 2.88 4.95 7.55 0 24
Nov 28, 2014 0.04 0.14 0 865 UNP 125 Nov 28, 2014 5.95 8.55 0
Nov 28, 2014 0.08 0.11 0 10 UNP 126 Nov 28, 2014 5.10 7.00 9.60 50 50
Nov 28, 2014 0.06 0.14 0 1 UNP 127 Nov 28, 2014 7.90 10.85 0
Nov 28, 2014 0.14 0 UNP 128 Nov 28, 2014 9.00 11.70 0

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.