Union Pacific Corporation (UNP) Option Chain

UNP 
$96.24
*  
0.42
0.43%
Get UNP Alerts
*Delayed - data as of Jul. 6, 2015  -  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:
Jul 15 | Aug 15 | Nov 15 | Jan 16 | Feb 16 | Jan 17 | Near Term | All

Option Chain for Union Pacific Corporation (UNP)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
Jul 02, 2015 0 UNP 87 Jul 02, 2015 0
Jul 02, 2015 0 UNP 88 Jul 02, 2015 0
Jul 02, 2015 0 UNP 89 Jul 02, 2015 0.07 0 1
Jul 02, 2015 0 UNP 90 Jul 02, 2015 0
Jul 02, 2015 0 UNP 90.5 Jul 02, 2015 0.09 0 54
Jul 02, 2015 10.50 0 0 UNP 91 Jul 02, 2015 0
Jul 02, 2015 0 UNP 91.5 Jul 02, 2015 0
Jul 02, 2015 0 UNP 92 Jul 02, 2015 0.13 0 26
Jul 02, 2015 0 UNP 92.5 Jul 02, 2015 0.15 0 12
Jul 02, 2015 0 UNP 93 Jul 02, 2015 0.01 0 1624
Jul 02, 2015 0 UNP 93.5 Jul 02, 2015 0.21 0 34
Jul 02, 2015 0 UNP 94 Jul 02, 2015 0.05 0 128
Jul 02, 2015 0 UNP 94.5 Jul 02, 2015 0.12 0 28
Jul 02, 2015 1.40 0 0 UNP 95 Jul 02, 2015 0.04 0 533
Jul 02, 2015 1.11 0 0 UNP 95.5 Jul 02, 2015 0.03 0 66
Jul 02, 2015 0.73 0 0 UNP 96 Jul 02, 2015 0.10 0 381
Jul 02, 2015 0.16 0 1 UNP 96.5 Jul 02, 2015 0.04 0 150
Jul 02, 2015 0.02 0 254 UNP 97 Jul 02, 2015 0.31 0 0
Jul 02, 2015 0.02 0 103 UNP 97.5 Jul 02, 2015 0.65 0 0
Jul 02, 2015 0.02 0 204 UNP 98 Jul 02, 2015 1.24 0 0
Jul 02, 2015 0.11 0 206 UNP 98.5 Jul 02, 2015 1.90 0 0
Jul 02, 2015 0.03 0 1125 UNP 99 Jul 02, 2015 2.49 0 0
Jul 02, 2015 0.05 0 146 UNP 99.5 Jul 02, 2015 1.87 0 0
Jul 02, 2015 0.03 0 171 UNP 100 Jul 02, 2015 3.30 0 0
Jul 02, 2015 0.08 0 76 UNP 101 Jul 02, 2015 4.45 0 0
Jul 02, 2015 0.08 0 1565 UNP 102 Jul 02, 2015 4.85 0 0
Jul 02, 2015 0.05 0 160 UNP 103 Jul 02, 2015 5.21 0 0
Jul 02, 2015 0.02 0 103 UNP 104 Jul 02, 2015 2.52 0 0
Jul 02, 2015 0.03 0 308 UNP 105 Jul 02, 2015 8.00 0 0
Jul 10, 2015 9.00 9.70 0 UNP 87 Jul 10, 2015 0.23 0
Jul 10, 2015 8.50 9.20 0 UNP 87.5 Jul 10, 2015 0.22 0
Jul 10, 2015 9.49 8.00 8.75 1 UNP 88 Jul 10, 2015 0.23 0
Jul 10, 2015 7.50 8.25 0 UNP 88.5 Jul 10, 2015 0.23 0
Jul 10, 2015 7.00 7.75 0 UNP 89 Jul 10, 2015 0.06 0
Jul 10, 2015 6.55 7.35 0 UNP 89.5 Jul 10, 2015 0.24 0
Jul 10, 2015 6.05 6.95 0 UNP 90 Jul 10, 2015 0.32 0.02 0.04 0 7
Jul 10, 2015 5.45 6.20 0 UNP 90.5 Jul 10, 2015 0.01 0.29 0
Jul 10, 2015 5.00 6.00 0 UNP 91 Jul 10, 2015 0.11 0.03 0.27 0 8
Jul 10, 2015 4.60 5.40 0 UNP 91.5 Jul 10, 2015 0.05 -0.38 0.06 0.27 3 29
Jul 10, 2015 4.80 4.15 4.65 20 UNP 92 Jul 10, 2015 0.17 0.07 0.21 0 54
Jul 10, 2015 3.65 4.50 0 UNP 92.5 Jul 10, 2015 0.60 0.10 0.19 0 15
Jul 10, 2015 3.20 4.00 0 UNP 93 Jul 10, 2015 0.25 0.12 0.21 0 33
Jul 10, 2015 2.76 2.84 3.40 0 2 UNP 93.5 Jul 10, 2015 0.26 -0.31 0.21 0.26 1 37
Jul 10, 2015 2.36 2.45 2.82 0 4 UNP 94 Jul 10, 2015 0.41 0.28 0.32 0 50
Jul 10, 2015 1.96 2.25 0 UNP 94.5 Jul 10, 2015 0.22 -0.27 0.37 0.41 76 83
Jul 10, 2015 2.74 0.38 1.67 1.99 43 72 UNP 95 Jul 10, 2015 0.52 -0.01 0.49 0.53 54 112
Jul 10, 2015 1.37 -0.61 1.38 1.47 4 55 UNP 95.5 Jul 10, 2015 0.42 -0.34 0.63 0.69 89 135
Jul 10, 2015 1.09 -0.39 1.07 1.15 6 80 UNP 96 Jul 10, 2015 0.79 -0.03 0.79 0.94 7 113
Jul 10, 2015 0.87 -0.32 0.80 0.87 5 172 UNP 96.5 Jul 10, 2015 0.70 -0.41 1.05 1.11 4 127
Jul 10, 2015 0.61 -0.39 0.58 0.64 93 304 UNP 97 Jul 10, 2015 0.95 -0.28 1.32 1.38 15 132

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.