Quantcast

Union Pacific Corporation (UNP) Option Chain

UNP 
$166.24
*  
1.24
0.75%
Get UNP Alerts
*Delayed - data as of Mar. 18, 2019  -  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 "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.
Mar 15, 2019 15.12 0 0 UNP 150 Mar 15, 2019 0.01 0 1918
Mar 15, 2019 16.23 0 0 UNP 152.5 Mar 15, 2019 0.18 0 79
Mar 15, 2019 10.63 0 0 UNP 155 Mar 15, 2019 0.01 0 967
Mar 15, 2019 6.65 0 0 UNP 157.5 Mar 15, 2019 0.01 0 147
Mar 15, 2019 5.40 0 0 UNP 160 Mar 15, 2019 0.01 0 568
Mar 15, 2019 3.55 0 0 UNP 162.5 Mar 15, 2019 0.02 0 758
Mar 15, 2019 0.10 0 6245 UNP 165 Mar 15, 2019 0.06 0 585
Mar 15, 2019 0.01 0 890 UNP 167.5 Mar 15, 2019 2.83 0 0
Mar 15, 2019 0.02 0 1066 UNP 170 Mar 15, 2019 4.40 0 0
Mar 15, 2019 0.03 0 3525 UNP 172.5 Mar 15, 2019 6.45 0 0
Mar 15, 2019 0.01 0 827 UNP 175 Mar 15, 2019 7.45 0 0
Mar 15, 2019 0.02 0 133 UNP 177.5 Mar 15, 2019 12.45 0 0
Mar 15, 2019 0.05 0 600 UNP 180 Mar 15, 2019 14.45 0 0
Mar 15, 2019 0.02 0 8 UNP 182.5 Mar 15, 2019 17.45 0 0
Mar 22, 2019 19.62 14.20 18.00 0 0 UNP 150 Mar 22, 2019 0.09 0.16 0 69
Mar 22, 2019 18.22 12.95 16.15 0 0 UNP 152.5 Mar 22, 2019 0.30 0.18 0 49
Mar 22, 2019 8.95 10.80 12.20 0 11 UNP 155 Mar 22, 2019 0.04 0.16 0 9
Mar 22, 2019 9.80 1.40 6.80 11.20 6 7 UNP 157.5 Mar 22, 2019 0.11 0.07 0 53
Mar 22, 2019 6.21 6.05 6.75 0 79 UNP 160 Mar 22, 2019 0.10 -0.17 0.08 0.19 78 306
Mar 22, 2019 5.05 1.90 3.85 4.25 44 63 UNP 162.5 Mar 22, 2019 0.25 -0.50 0.26 0.33 34 446
Mar 22, 2019 2.37 0.94 1.98 2.21 113 79 UNP 165 Mar 22, 2019 0.75 -1.15 0.76 0.89 194 1266
Mar 22, 2019 0.95 0.42 0.70 0.84 160 437 UNP 167.5 Mar 22, 2019 1.88 -1.57 1.85 2.07 100 628
Mar 22, 2019 0.20 0.11 0.15 0.26 486 304 UNP 170 Mar 22, 2019 3.40 -1.60 3.75 4.05 91 145
Mar 22, 2019 0.05 0.03 0.05 0.08 104 719 UNP 172.5 Mar 22, 2019 7.20 -0.08 5.80 7.50 3 4
Mar 22, 2019 0.14 0.04 0 440 UNP 175 Mar 22, 2019 6.00 6.55 10.80 0 0
Mar 22, 2019 0.02 0.01 0.04 0 146 UNP 177.5 Mar 22, 2019 10.85 12.25 0 0
Mar 22, 2019 0.01 0.03 0 10 UNP 180 Mar 22, 2019 11.30 16.00 0 0
Mar 22, 2019 0.03 0 0 UNP 182.5 Mar 22, 2019 14.05 18.25 0 0
Mar 29, 2019 15.20 17.50 0 0 UNP 150 Mar 29, 2019 0.04 0.06 0 61
Mar 29, 2019 13.05 15.75 0 0 UNP 152.5 Mar 29, 2019 0.20 0.02 0.08 0 3
Mar 29, 2019 10.50 12.40 0 0 UNP 155 Mar 29, 2019 0.22 0.07 0.20 0 227
Mar 29, 2019 10.00 1.70 8.30 9.30 2 6 UNP 157.5 Mar 29, 2019 0.17 -0.17 0.16 0.23 1 28
Mar 29, 2019 6.00 6.50 6.95 0 45 UNP 160 Mar 29, 2019 0.36 -0.30 0.06 0.46 9 615
Mar 29, 2019 5.04 0.99 4.50 4.80 13 55 UNP 162.5 Mar 29, 2019 0.70 -0.65 0.69 0.83 21 363
Mar 29, 2019 3.45 1.54 2.70 2.92 15 82 UNP 165 Mar 29, 2019 1.41 -0.47 1.35 1.50 44 86
Mar 29, 2019 1.65 0.65 1.30 1.51 118 104 UNP 167.5 Mar 29, 2019 2.45 -1.00 2.40 2.66 53 95
Mar 29, 2019 0.64 0.26 0.46 0.61 47 492 UNP 170 Mar 29, 2019 3.75 -1.45 4.05 4.30 12 108
Mar 29, 2019 0.29 0.19 0.08 0.19 6 296 UNP 172.5 Mar 29, 2019 7.15 6.05 6.80 0 54
Mar 29, 2019 0.09 0.03 0.05 0 110 UNP 175 Mar 29, 2019 6.45 10.60 0 0
Mar 29, 2019 0.02 -0.02 0.05 1 198 UNP 177.5 Mar 29, 2019 8.90 12.90 0 0
Mar 29, 2019 0.01 0.03 0 25 UNP 180 Mar 29, 2019 13.25 14.55 0 0
Mar 29, 2019 0.03 0 0 UNP 182.5 Mar 29, 2019 15.40 17.55 0 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.