Union Pacific Corporation (UNP) Option Chain

UNP 
$189.59
*  
1.44
 negative 
0.77%
Get UNP Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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:
Apr 14 | May 14 | Aug 14 | Nov 14 | Jan 15 | Jan 16 | Near Term | All

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
Apr 19, 2014 0 UNP 172.50 Apr 19, 2014 0.07 -0.01 10 235
Apr 19, 2014 9.00 0 91 UNP 175.00 Apr 19, 2014 0.01 -0.07 32 3152
Apr 19, 2014 9.55 0 20 UNP 177.50 Apr 19, 2014 0.26 0.04 0 150
Apr 19, 2014 9.41 1.51 4 570 UNP 180.00 Apr 19, 2014 0.04 -0.19 42 1848
Apr 19, 2014 6.97 0.69 13 393 UNP 182.50 Apr 19, 2014 0.05 -0.50 25 369
Apr 19, 2014 4.49 0.24 12 1167 UNP 185.00 Apr 19, 2014 0.01 -1.14 19 1153
Apr 19, 2014 2.36 -0.45 59 803 UNP 187.50 Apr 19, 2014 1.69 -0.20 8 358
Apr 19, 2014 0.18 -1.31 56 1585 UNP 190.00 Apr 19, 2014 0.31 -3.19 12 509
Apr 19, 2014 0.01 -0.69 18 115 UNP 192.50 Apr 19, 2014 8.50 0 13
Apr 19, 2014 0.02 -0.30 2 886 UNP 195.00 Apr 19, 2014 5.45 -1.25 10 47
Apr 19, 2014 0.17 0 20 UNP 197.50 Apr 19, 2014 0
Apr 19, 2014 0.01 -0.04 10 363 UNP 200.00 Apr 19, 2014 12.20 0 28
Apr 19, 2014 0 UNP 202.50 Apr 19, 2014 0
Apr 19, 2014 0 UNP 205.00 Apr 19, 2014 0
Apr 19, 2014 0 UNP 207.50 Apr 19, 2014 0
Apr 25, 2014 0 UNP 172.50 Apr 25, 2014 0.32 0 213
Apr 25, 2014 0 UNP 175.00 Apr 25, 2014 0.29 0 237
Apr 25, 2014 0 UNP 177.50 Apr 25, 2014 0.09 -0.28 2 258
Apr 25, 2014 7.20 -1.50 10 18 UNP 180.00 Apr 25, 2014 0.08 -0.64 85 387
Apr 25, 2014 5.25 -0.45 1 339 UNP 182.50 Apr 25, 2014 0.39 -0.71 10 319
Apr 25, 2014 4.95 0.10 0 190 UNP 185.00 Apr 25, 2014 0.31 -1.18 216 577
Apr 25, 2014 0.94 -2.16 10 359 UNP 187.50 Apr 25, 2014 0.69 -1.90 118 120
Apr 25, 2014 1.45 -0.49 93 371 UNP 190.00 Apr 25, 2014 3.58 -5.17 1 30
Apr 25, 2014 0.58 -0.53 18 189 UNP 192.50 Apr 25, 2014 5.30 -1.80 1 67
Apr 25, 2014 0.15 -0.40 2 408 UNP 195.00 Apr 25, 2014 8.30 0 31
Apr 25, 2014 0.26 0 19 UNP 197.50 Apr 25, 2014 0
Apr 25, 2014 0.06 -0.01 0 159 UNP 200.00 Apr 25, 2014 0
Apr 25, 2014 0 UNP 202.50 Apr 25, 2014 0
Apr 25, 2014 0 UNP 205.00 Apr 25, 2014 0
Apr 25, 2014 0 UNP 207.50 Apr 25, 2014 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.