Union Pacific Corporation (UNP) Option Chain

UNP 
$102.51
*  
0.35
0.34%
Get UNP Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading UNP now
Exchange: NYSE
Industry: Transportation
Community Rating:
View:    UNP After Hours
 
 
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:

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
Jul 19, 2014 1.32 0 0 UNP 100.00 Jul 19, 2014 0.10 0 1855
Jul 19, 2014 0.18 0 0 UNP 101.00 Jul 19, 2014 0.29 0 402
Jul 19, 2014 0.03 0 1042 UNP 102.00 Jul 19, 2014 1.30 0 0
Jul 19, 2014 0.07 0 180 UNP 103.00 Jul 19, 2014 1.54 0 0
Jul 19, 2014 0 UNP 104.00 Jul 19, 2014 0
Jul 19, 2014 0.01 0 1676 UNP 105.00 Jul 19, 2014 4.05 0 0
Jul 19, 2014 0 UNP 106.00 Jul 19, 2014 0
Jul 19, 2014 0 UNP 107.00 Jul 19, 2014 0
Jul 19, 2014 0 UNP 108.00 Jul 19, 2014 0
Jul 19, 2014 0 UNP 109.00 Jul 19, 2014 0
Jul 19, 2014 0.01 0 190 UNP 110.00 Jul 19, 2014 9.43 0 0
Jul 19, 2014 0 UNP 111.00 Jul 19, 2014 10.46 0 0
Jul 19, 2014 0 UNP 112.00 Jul 19, 2014 0
Jul 19, 2014 8.57 0 0 UNP 92.50 Jul 19, 2014 0.01 0 1749
Jul 19, 2014 0 UNP 93.00 Jul 19, 2014 0
Jul 19, 2014 0 UNP 94.00 Jul 19, 2014 0.04 0 2
Jul 19, 2014 6.54 0 0 UNP 95.00 Jul 19, 2014 0.01 0 3354
Jul 19, 2014 0 UNP 96.00 Jul 19, 2014 0.09 0 32
Jul 19, 2014 0 UNP 97.00 Jul 19, 2014 0
Jul 19, 2014 3.00 0 0 UNP 97.50 Jul 19, 2014 0.01 0 1321
Jul 19, 2014 3.40 0 0 UNP 98.00 Jul 19, 2014 0.08 0 26
Jul 19, 2014 1.57 0 0 UNP 99.00 Jul 19, 2014 0.01 0 86
Jul 25, 2014 2.98 -0.32 2.67 3.40 1 1321 UNP 100.00 Jul 25, 2014 0.30 -0.09 0.01 0.39 28 734
Jul 25, 2014 1.40 1.68 4.60 0 41 UNP 101.00 Jul 25, 2014 0.42 -0.86 0.35 0.55 4 19
Jul 25, 2014 1.85 -0.38 1.65 2.26 721 1347 UNP 101.25 Jul 25, 2014 0.82 0.12 0.26 0.63 665 256
Jul 25, 2014 1.48 0.10 1.20 1.61 1 32 UNP 102.00 Jul 25, 2014 0.72 -0.32 0.72 0.99 25 33
Jul 25, 2014 1.52 0.12 0.90 1.23 2 1755 UNP 102.50 Jul 25, 2014 0.95 -0.09 0.75 1.13 3 308
Jul 25, 2014 0.97 -0.06 1.03 1 46 UNP 103.00 Jul 25, 2014 1.63 0.33 0.81 1.72 15 79
Jul 25, 2014 0.59 -0.23 0.03 0.67 35 1524 UNP 103.75 Jul 25, 2014 2.35 0.68 1.64 1.88 2 94
Jul 25, 2014 0.61 0.21 0.01 0.54 26 2 UNP 104.00 Jul 25, 2014 2.08 0.53 2.29 27
Jul 25, 2014 0.30 -0.09 0.18 0.32 18 1342 UNP 105.00 Jul 25, 2014 2.75 -0.09 2.47 2.93 97 29
Jul 25, 2014 0.14 0.24 11 UNP 106.00 Jul 25, 2014 4.30 3.30 4.00 25
Jul 25, 2014 0.23 0.05 0.10 0.17 114 240 UNP 106.25 Jul 25, 2014 3.50 4.30 0
Jul 25, 2014 0.12 0.04 0.20 14 UNP 107.00 Jul 25, 2014 4.20 5.60 0
Jul 25, 2014 0.10 0.02 0.17 10 4 UNP 107.50 Jul 25, 2014 4.50 4.10 5.95 2
Jul 25, 2014 0.08 0.01 0.15 2 UNP 108.00 Jul 25, 2014 4.75 6.45 0
Jul 25, 2014 0.01 0.15 0 UNP 108.75 Jul 25, 2014 5.50 7.25 0
Jul 25, 2014 0.15 0 UNP 109.00 Jul 25, 2014 5.70 7.70 0
Jul 25, 2014 0.07 0.01 0.12 5 5 UNP 110.00 Jul 25, 2014 8.65 6.70 8.85 0 17
Jul 25, 2014 0.15 0 UNP 111.00 Jul 25, 2014 7.70 9.60 0
Jul 25, 2014 0.15 0 UNP 111.25 Jul 25, 2014 7.95 9.70 0
Jul 25, 2014 0.15 0 UNP 112.00 Jul 25, 2014 8.70 10.40 0
Jul 25, 2014 0.07 0 UNP 112.50 Jul 25, 2014 8.95 10.85 0
Jul 25, 2014 9.30 11.00 0 UNP 92.50 Jul 25, 2014 0.33 0.17 0 16
Jul 25, 2014 8.80 10.45 0 UNP 93.00 Jul 25, 2014 0.18 0
Jul 25, 2014 8.05 9.65 0 UNP 93.75 Jul 25, 2014 0.08 0.15 0 32
Jul 25, 2014 7.80 9.40 0 UNP 94.00 Jul 25, 2014 0.11 0.16 5
Jul 25, 2014 7.10 0.78 6.80 7.95 5 18 UNP 95.00 Jul 25, 2014 0.09 -0.01 0.08 2 89
Jul 25, 2014 5.85 6.95 0 UNP 96.00 Jul 25, 2014 0.23 0.10 0 28
Jul 25, 2014 5.15 5.50 6.85 0 9 UNP 96.25 Jul 25, 2014 0.10 -0.16 0.11 21 143

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.