$121.85 +0.94 (0.78%) Union Pacific Corp - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 121.85
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.94 (0.78%)
Prev Close: 120.91
Open: 122.17
Bid: 119.40
Ask: 124.00
Options:

Call Options: UNP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 UNP1422K50 68.50 0.00 69.90 84.0 72.45 84.0 0.0 2
52.50 UNP1422K52.5 66.50 0.00 67.00 94.0 71.30 84.0 0.0 0
55.00 UNP1422K55 63.50 0.00 65.20 84.0 68.85 1.0 0.0 0
57.50 UNP1422K57.5 61.40 0.00 62.60 84.0 66.30 84.0 0.0 0
60.00 UNP1422K60 58.50 0.00 59.85 84.0 63.70 10.0 0.0 0
62.50 UNP1422K62.5 56.30 0.00 57.40 21.0 60.15 10.0 0.0 0
65.00 UNP1422K65 54.00 0.00 54.80 1.0 58.60 1.0 0.0 0
67.50 UNP1422K67.5 51.00 0.00 52.55 20.0 56.10 20.0 0.0 0
70.00 UNP1422K70 48.45 0.00 49.85 13.0 52.55 2.0 0.0 0
72.50 UNP1422K72.5 46.35 0.00 47.65 1.0 50.70 1.0 0.0 0
75.00 UNP1422K75 43.75 0.00 44.85 1.0 48.60 84.0 0.0 0
75.00 UNP1428K75 43.95 0.00 44.50 1.0 48.95 1.0 0.0 0
77.50 UNP1422K77.5 41.30 0.00 42.50 84.0 44.60 39.0 0.0 0
80.00 UNP1422K80 42.65 1.80 40.15 84.0 42.10 45.0 6.0 10
80.00 UNP1428K80 38.95 0.00 39.60 1.0 43.80 21.0 0.0 0
82.50 UNP1422K82.5 37.06 0.56 37.25 1.0 39.75 84.0 2.0 2
85.00 UNP1422K85 20.27 -13.58 35.00 84.0 37.25 84.0 53.0 40
85.00 UNP1428K85 33.50 0.00 34.60 1.0 38.80 10.0 0.0 0
86.00 UNP1422K86 33.05 0.00 33.70 84.0 36.30 1.0 0.0 0
87.50 UNP1422K87.5 22.10 -8.90 33.30 10.0 34.70 113.0 10.0 10
89.00 UNP1422K89 22.80 -7.00 31.35 84.0 34.65 84.0 1.0 1
90.00 UNP1422K90 32.70 4.20 31.05 97.0 32.70 97.0 1.0 31
90.00 UNP1428K90 28.50 0.00 29.75 10.0 33.50 10.0 0.0 0
91.00 UNP1422K91 28.20 0.00 29.10 10.0 31.20 73.0 0.0 0
91.00 UNP1428K91 11.55 -15.95 28.80 40.0 32.60 30.0 23.0 23
92.00 UNP1428K92 26.95 0.00 27.50 22.0 31.75 1.0 0.0 0
92.50 UNP1422K92.5 27.96 1.81 28.55 265.0 30.45 220.0 2.0 442
93.00 UNP1428K93 25.50 0.00 26.60 1.0 30.70 1.0 0.0 0
94.00 UNP1422K94 25.05 0.00 25.85 21.0 28.05 129.0 0.0 0
94.00 UNP1428K94 24.55 0.00 25.55 1.0 29.95 1.0 0.0 0
95.00 UNP1422K95 27.54 1.87 26.25 309.0 27.15 247.0 1085.0 1,466
95.00 UNP1428K95 13.70 -10.00 25.15 10.0 28.85 40.0 2.0 12
96.00 UNP1422K96 15.80 -6.70 24.35 84.0 27.70 84.0 1.0 1
96.00 UNP1428K96 23.00 0.00 23.50 42.0 27.70 10.0 0.0 0
97.00 UNP1422K97 9.75 0.00 9.75 43.0 10.55 28.0 0.0 0
97.00 UNP1428K97 5.65 -16.35 22.60 1.0 26.70 1.0 18.0 18
97.50 UNP1422K97.5 24.85 1.54 23.55 257.0 24.65 227.0 3.0 1,854
98.00 UNP1422K98 8.90 0.00 8.90 53.0 9.40 25.0 0.0 0
98.00 UNP1428K98 3.60 -17.25 22.05 1.0 25.70 1.0 67.0 67
99.00 UNP1422K99 12.42 -7.53 21.35 84.0 24.70 84.0 1.0 1
99.00 UNP1428K99 3.75 -15.75 20.55 30.0 25.05 40.0 40.0 56
100.00 UNP1422K100 22.00 1.10 21.50 328.0 22.00 111.0 58.0 2,842
100.00 UNP1428K100 11.14 -7.61 20.10 40.0 23.60 31.0 1.0 16
101.00 UNP1422K101 14.50 -3.40 20.05 107.0 21.65 97.0 10.0 10
101.00 UNP1428K101 19.25 1.45 19.00 10.0 22.60 40.0 1.0 10
102.00 UNP1422K102 16.90 0.00 18.05 84.0 20.30 1.0 0.0 0
102.00 UNP1428K102 3.00 -13.50 18.00 10.0 20.25 25.0 8.0 8
103.00 UNP1422K103 8.55 -9.00 17.35 114.0 19.15 30.0 1.0 2
103.00 UNP1428K103 5.20 -10.30 17.35 60.0 20.80 40.0 1.0 19
104.00 UNP1422K104 16.78 0.00 17.05 100.0 18.70 96.0 5.0 10
104.00 UNP1428K104 4.70 -9.85 15.75 40.0 19.70 40.0 8.0 10
105.00 UNP1422K105 16.90 1.20 16.80 10.0 17.00 292.0 155.0 2,083
105.00 UNP1428K105 11.00 -3.00 15.50 90.0 18.50 70.0 4.0 31
106.00 UNP1422K106 14.93 0.43 15.25 142.0 16.85 114.0 10.0 56
106.00 UNP1428K106 3.10 -11.55 15.75 41.0 17.60 51.0 6.0 6
107.00 UNP1422K107 5.80 -7.70 14.25 453.0 15.10 254.0 43.0 113
107.00 UNP1428K107 9.85 -3.60 14.75 30.0 16.60 91.0 10.0 233
108.00 UNP1422K108 11.50 -1.00 13.25 181.0 14.10 75.0 1.0 33
108.00 UNP1428K108 12.95 0.45 13.75 87.0 15.45 129.0 3.0 187
109.00 UNP1422K109 11.76 0.00 12.25 451.0 13.10 176.0 5.0 104
109.00 UNP1428K109 6.05 -3.45 12.75 62.0 14.75 83.0 2.0 3
110.00 UNP1422K110 12.00 1.05 11.70 367.0 12.00 122.0 353.0 6,979
110.00 UNP1428K110 5.50 -3.05 11.00 145.0 12.30 110.0 50.0 109
111.00 UNP1422K111 8.62 -1.08 10.25 468.0 11.10 163.0 1.0 159
111.00 UNP1428K111 4.45 -3.10 9.40 161.0 12.30 129.0 8.0 86
112.00 UNP1422K112 9.05 0.00 9.75 205.0 10.10 253.0 2.0 150
112.00 UNP1428K112 8.72 2.17 9.25 236.0 10.20 103.0 1.0 28
113.00 UNP1422K113 8.80 1.15 8.75 55.0 9.15 779.0 1.0 340
113.00 UNP1428K113 7.40 1.85 8.25 269.0 9.20 83.0 10.0 334
114.00 UNP1422K114 7.85 1.14 7.70 379.0 8.65 969.0 14.0 319
114.00 UNP1428K114 3.00 -1.60 7.25 205.0 8.20 92.0 24.0 103
115.00 UNP1422K115 6.55 0.80 6.75 73.0 7.15 771.0 135.0 2,238
115.00 UNP1428K115 6.40 2.45 6.05 216.0 7.95 152.0 2.0 68
116.00 UNP1422K116 5.84 2.14 5.70 423.0 6.15 496.0 23.0 198
116.00 UNP1428K116 6.70 3.65 5.30 196.0 6.20 74.0 8.0 139
117.00 UNP1422K117 4.65 0.85 4.70 203.0 5.10 1459.0 17.0 343
117.00 UNP1428K117 4.20 0.55 4.30 479.0 5.20 235.0 5.0 125
118.00 UNP1422K118 4.00 1.75 3.75 104.0 4.00 397.0 27.0 337
118.00 UNP1428K118 2.54 -0.28 3.45 495.0 4.20 180.0 13.0 78
119.00 UNP1422K119 3.00 1.20 2.71 193.0 3.10 505.0 62.0 219
119.00 UNP1428K119 3.20 1.01 2.66 616.0 3.20 843.0 6.0 224
120.00 UNP1422K120 2.00 1.18 1.74 134.0 1.98 561.0 317.0 911
120.00 UNP1428K120 2.24 0.71 1.96 90.0 2.26 82.0 110.0 1,202
121.00 UNP1422K121 0.82 0.61 0.70 96.0 0.97 227.0 4899.0 4,661
121.00 UNP1428K121 1.29 0.47 1.37 41.0 1.52 159.0 24.0 218
122.00 UNP1422K122 0.03 -0.03 0.01 71.0 0.06 32.0 581.0 656
122.00 UNP1428K122 0.73 0.25 0.71 249.0 0.82 15.0 114.0 75
123.00 UNP1422K123 0.13 0.08 0.01 31.0 0.02 1.0 121.0 344
123.00 UNP1428K123 0.42 0.16 0.37 136.0 0.45 136.0 325.0 21
124.00 UNP1422K124 0.02 0.00 0.02 126.0 0.02 88.0 10.0 147
124.00 UNP1428K124 0.20 0.17 0.14 263.0 0.22 318.0 68.0 87
125.00 UNP1422K125 0.01 0.00 0.02 4.0 0.02 65.0 6.0 428
125.00 UNP1428K125 0.11 0.03 0.06 52.0 0.13 371.0 2.0 1,012
126.00 UNP1422K126 0.07 0.04 0.02 339.0 0.02 83.0 2.0 2
126.00 UNP1428K126 0.08 0.02 0.01 96.0 0.11 485.0 10.0 0
127.00 UNP1422K127 0.02 -0.01 0.02 161.0 0.02 79.0 1.0 2
127.00 UNP1428K127 0.06 0.00 0.01 25.0 0.07 364.0 1.0 0
128.00 UNP1422K128 0.03 0.00 0.01 51.0 0.03 223.0 0.0 0
128.00 UNP1428K128 0.07 0.00 0.01 10.0 0.06 210.0 0.0 0
129.00 UNP1422K129 0.03 0.00 0.01 81.0 0.02 65.0 0.0 0
129.00 UNP1428K129 0.06 0.00 0.01 10.0 0.05 185.0 0.0 0
130.00 UNP1422K130 0.02 0.00 0.01 26.0 0.02 86.0 1.0 1
130.00 UNP1428K130 0.05 0.00 0.01 10.0 0.04 117.0 0.0 0
131.00 UNP1422K131 0.02 0.00 0.01 10.0 0.02 65.0 0.0 0
132.00 UNP1422K132 0.02 0.00 0.00 0.0 0.02 77.0 0.0 0
133.00 UNP1422K133 0.02 0.00 0.00 0.0 0.02 77.0 0.0 0
134.00 UNP1422K134 0.02 0.00 0.00 0.0 0.02 77.0 0.0 0
135.00 UNP1422K135 0.03 0.00 0.00 0.0 0.03 165.0 0.0 0
135.00 UNP1428K135 0.03 0.00 0.00 0.0 0.03 53.0 0.0 0
136.00 UNP1422K136 0.02 0.00 0.00 0.0 0.02 78.0 0.0 0
137.00 UNP1422K137 0.02 0.00 0.00 0.0 0.02 78.0 0.0 0
138.00 UNP1422K138 0.02 0.00 0.00 0.0 0.02 70.0 0.0 0
140.00 UNP1422K140 0.02 0.00 0.00 0.0 0.02 105.0 1.0 2

Put Options: UNP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 UNP1422W50 0.02 0.00 0.01 1.0 0.02 87.0 0.0 12
52.50 UNP1422W52.5 0.01 -0.02 0.01 1.0 0.03 222.0 5.0 5
55.00 UNP1422W55 0.04 0.03 0.01 1.0 0.01 60.0 8.0 24
57.50 UNP1422W57.5 0.05 0.04 0.01 40.0 0.01 43.0 8.0 84
60.00 UNP1422W60 0.04 0.03 0.01 1.0 0.01 78.0 82.0 538
62.50 UNP1422W62.5 0.01 0.00 0.01 4.0 0.01 82.0 4.0 476
65.00 UNP1422W65 0.02 0.01 0.01 13.0 0.01 80.0 1.0 945
67.50 UNP1422W67.5 0.06 0.05 0.01 1.0 0.01 77.0 2.0 1,320
70.00 UNP1422W70 0.03 0.02 0.01 13.0 0.01 85.0 2.0 1,705
72.50 UNP1422W72.5 0.01 0.00 0.01 1.0 0.01 43.0 2.0 1,202
75.00 UNP1422W75 0.01 0.00 0.01 40.0 0.01 78.0 20.0 1,668
75.00 UNP1428W75 0.03 0.00 0.01 41.0 0.03 124.0 0.0 0
77.50 UNP1422W77.5 0.03 0.00 0.01 70.0 0.03 193.0 12.0 440
80.00 UNP1422W80 0.02 0.01 0.01 3.0 0.01 1.0 5.0 1,778
80.00 UNP1428W80 0.03 0.00 0.01 54.0 0.03 137.0 0.0 0
82.50 UNP1422W82.5 0.01 -0.02 0.01 16.0 0.01 4.0 16.0 4,449
85.00 UNP1422W85 0.01 -0.02 0.01 1.0 0.01 8.0 11.0 2,259
85.00 UNP1428W85 0.03 0.00 0.01 54.0 0.03 115.0 0.0 0
86.00 UNP1422W86 0.03 0.00 0.01 25.0 0.03 178.0 0.0 0
87.50 UNP1422W87.5 0.03 0.01 0.01 20.0 0.02 105.0 20.0 672
89.00 UNP1422W89 0.03 0.00 0.01 25.0 0.03 216.0 0.0 0
90.00 UNP1422W90 0.01 0.00 0.01 1.0 0.02 105.0 10.0 1,624
90.00 UNP1428W90 0.03 0.00 0.01 37.0 0.03 137.0 0.0 0
91.00 UNP1422W91 0.04 0.02 0.01 1.0 0.02 105.0 2.0 11
91.00 UNP1428W91 0.03 0.00 0.01 51.0 0.03 114.0 0.0 0
92.00 UNP1428W92 0.03 0.00 0.01 10.0 0.03 119.0 0.0 0
92.50 UNP1422W92.5 0.02 0.01 0.01 75.0 0.01 28.0 10.0 1,712
93.00 UNP1428W93 0.14 0.11 0.01 34.0 0.03 149.0 18.0 19
94.00 UNP1422W94 0.03 0.01 0.01 22.0 0.02 51.0 2.0 9
94.00 UNP1428W94 0.64 0.61 0.01 21.0 0.03 125.0 14.0 25
95.00 UNP1422W95 0.02 0.00 0.04 9.0 0.02 39.0 10.0 2,114
95.00 UNP1428W95 0.01 -0.02 0.01 10.0 0.03 122.0 1.0 68
96.00 UNP1422W96 0.03 0.01 0.01 30.0 0.03 68.0 2.0 82
96.00 UNP1428W96 0.19 0.16 0.01 10.0 0.03 141.0 26.0 38
97.00 UNP1422W97 0.74 0.00 0.74 22.0 0.93 66.0 0.0 0
97.00 UNP1428W97 0.20 0.16 0.01 10.0 0.03 124.0 53.0 209
97.50 UNP1422W97.5 0.01 0.00 0.01 24.0 0.01 1.0 1.0 2,340
98.00 UNP1422W98 0.87 0.00 0.87 32.0 1.06 77.0 0.0 0
98.00 UNP1428W98 0.24 0.23 0.01 10.0 0.03 94.0 12.0 32
99.00 UNP1422W99 0.01 -0.02 0.01 70.0 0.02 38.0 47.0 183
99.00 UNP1428W99 0.26 0.25 0.01 35.0 0.01 5.0 26.0 485
100.00 UNP1422W100 0.01 0.00 0.01 1.0 0.01 1.0 10.0 3,510
100.00 UNP1428W100 0.29 0.28 0.01 10.0 0.03 56.0 10.0 10
101.00 UNP1422W101 0.03 0.00 0.01 31.0 0.03 257.0 0.0 0
101.00 UNP1428W101 0.34 0.33 0.01 10.0 0.03 49.0 30.0 98
102.00 UNP1422W102 0.05 0.03 0.01 36.0 0.02 39.0 2.0 20
102.00 UNP1428W102 0.38 0.37 0.01 10.0 0.04 213.0 19.0 112
103.00 UNP1422W103 0.03 0.01 0.01 51.0 0.02 42.0 1.0 80
103.00 UNP1428W103 1.50 1.49 0.01 10.0 0.04 145.0 10.0 41
104.00 UNP1422W104 1.30 1.27 0.01 54.0 0.03 204.0 1.0 4
104.00 UNP1428W104 0.53 0.52 0.01 10.0 0.04 102.0 16.0 81
105.00 UNP1422W105 0.01 0.00 0.01 4.0 0.01 1.0 4.0 2,158
105.00 UNP1428W105 0.56 0.55 0.01 10.0 0.05 211.0 1.0 31
106.00 UNP1422W106 0.08 0.06 0.01 56.0 0.02 41.0 2.0 77
106.00 UNP1428W106 0.06 0.00 0.01 48.0 0.05 194.0 10.0 227
107.00 UNP1422W107 0.05 0.03 0.01 203.0 0.02 32.0 2.0 161
107.00 UNP1428W107 0.41 0.40 0.01 29.0 0.05 27.0 999.0 1,166
108.00 UNP1422W108 0.03 0.01 0.01 30.0 0.02 48.0 5.0 115
108.00 UNP1428W108 0.82 0.81 0.01 10.0 0.05 38.0 51.0 63
109.00 UNP1422W109 0.04 0.01 0.01 16.0 0.02 38.0 170.0 263
109.00 UNP1428W109 0.03 0.02 0.01 134.0 0.06 160.0 1.0 65
110.00 UNP1422W110 0.01 0.00 0.01 12.0 0.04 32.0 48.0 1,381
110.00 UNP1428W110 0.07 0.00 0.02 78.0 0.08 239.0 7.0 113
111.00 UNP1422W111 0.13 0.10 0.01 10.0 0.03 22.0 2.0 180
111.00 UNP1428W111 0.75 0.73 0.02 92.0 0.10 606.0 1007.0 1,072
112.00 UNP1422W112 0.06 0.02 0.01 7.0 0.03 51.0 7.0 160
112.00 UNP1428W112 0.15 0.12 0.03 212.0 0.12 705.0 2.0 99
113.00 UNP1422W113 0.02 0.01 0.01 84.0 0.05 4.0 6.0 6,342
113.00 UNP1428W113 0.04 0.02 0.02 917.0 0.07 23.0 8.0 108
114.00 UNP1422W114 0.03 0.02 0.01 61.0 0.03 72.0 33.0 276
114.00 UNP1428W114 1.77 1.71 0.01 491.0 0.12 771.0 7.0 52
115.00 UNP1422W115 0.01 0.00 0.01 1.0 0.02 29.0 25.0 417
115.00 UNP1428W115 0.18 0.00 0.01 935.0 0.15 1120.0 20.0 184
116.00 UNP1422W116 0.02 0.01 0.01 22.0 0.02 42.0 68.0 315
116.00 UNP1428W116 0.24 0.08 0.03 527.0 0.20 1237.0 1.0 248
117.00 UNP1422W117 0.05 0.00 0.01 44.0 0.02 54.0 4.0 159
117.00 UNP1428W117 0.28 0.00 0.05 932.0 0.22 1439.0 10.0 240
118.00 UNP1422W118 0.04 0.00 0.01 2.0 0.02 42.0 49.0 616
118.00 UNP1428W118 0.19 -0.20 0.10 787.0 0.27 1519.0 24.0 358
119.00 UNP1422W119 0.02 -0.08 0.01 10.0 0.02 1.0 10.0 572
119.00 UNP1428W119 0.60 0.00 0.24 268.0 0.33 130.0 35.0 263
120.00 UNP1422W120 0.08 -0.08 0.11 10.0 0.02 1.0 10.0 454
120.00 UNP1428W120 0.46 -0.45 0.43 205.0 0.48 30.0 51.0 96
121.00 UNP1422W121 0.09 -0.43 0.01 561.0 0.03 534.0 2392.0 179
121.00 UNP1428W121 0.83 -0.71 0.72 516.0 0.88 309.0 157.0 37
122.00 UNP1422W122 0.22 -0.88 0.06 83.0 0.22 32.0 2431.0 139
122.00 UNP1428W122 1.23 -0.84 1.15 610.0 1.45 1301.0 55.0 37
123.00 UNP1422W123 1.16 1.11 0.87 464.0 1.28 299.0 14.0 89
123.00 UNP1428W123 2.10 -0.57 1.77 424.0 2.11 1065.0 63.0 1
124.00 UNP1422W124 3.50 1.81 1.19 695.0 2.29 67.0 3.0 20
124.00 UNP1428W124 2.88 0.89 2.43 540.0 3.40 804.0 24.0 0
125.00 UNP1422W125 4.40 1.82 2.15 472.0 3.75 465.0 10.0 11
125.00 UNP1428W125 2.75 0.00 3.00 109.0 4.50 148.0 0.0 0
126.00 UNP1422W126 3.55 0.00 3.10 160.0 4.20 17.0 0.0 0
126.00 UNP1428W126 5.10 1.10 3.65 246.0 5.40 75.0 50.0 50
127.00 UNP1422W127 4.55 0.00 4.10 87.0 5.55 86.0 0.0 0
127.00 UNP1428W127 4.65 0.00 4.55 63.0 6.45 60.0 0.0 0
128.00 UNP1422W128 5.55 0.00 5.05 137.0 6.30 16.0 0.0 0
128.00 UNP1428W128 5.50 0.00 5.60 61.0 7.45 60.0 0.0 0
129.00 UNP1422W129 6.60 0.00 6.00 84.0 7.55 76.0 0.0 0
129.00 UNP1428W129 6.95 0.00 6.50 62.0 8.45 61.0 0.0 0
130.00 UNP1422W130 9.25 1.65 7.10 164.0 8.30 24.0 2.0 2
130.00 UNP1428W130 8.10 0.00 6.75 21.0 11.00 31.0 0.0 0
131.00 UNP1422W131 8.55 0.00 7.20 84.0 9.35 20.0 0.0 0
132.00 UNP1422W132 9.00 0.00 8.60 84.0 11.65 84.0 0.0 0
133.00 UNP1422W133 10.10 0.00 9.45 84.0 12.85 84.0 0.0 0
134.00 UNP1422W134 11.00 0.00 10.65 84.0 13.60 84.0 0.0 0
135.00 UNP1422W135 12.60 0.00 11.15 84.0 14.65 84.0 0.0 0
135.00 UNP1428W135 13.00 0.00 11.65 21.0 15.70 1.0 0.0 0
136.00 UNP1422W136 13.00 0.00 12.30 101.0 14.20 12.0 0.0 0
137.00 UNP1422W137 14.60 0.00 13.35 101.0 15.20 12.0 0.0 0
138.00 UNP1422W138 15.60 0.00 14.25 89.0 16.35 21.0 0.0 0
140.00 UNP1422W140 17.00 0.00 16.20 90.0 18.80 22.0 0.0 0