Union Pacific Corp $105.86

up +0.29


21/8/2014 04:01 PM  |  NYSE : UNP  
Industries : Transportation / Railroads
Last Trade: 105.86
Trade Time: Aug 21 04:01 PM Eastern Daylight Time
Change: 0.29 (0.28 %)
Prev Close: 105.57
Open: 106.11
Bid: 105.50
Ask: 105.99
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get UNP Trend Analysis - it has underperformed the S&P 500 by 53%
Options:

Call Options: UNP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 UNP1422H60 44.05 0.00 44.15 1.0 47.80 1.0 0.0 0
65.00 UNP1422H65 38.80 0.00 38.65 112.0 41.35 112.0 0.0 0
70.00 UNP1422H70 35.35 0.00 33.95 30.0 37.60 1.0 0.0 0
75.00 UNP1422H75 30.35 0.00 28.85 37.0 32.60 1.0 0.0 0
76.00 UNP1422H76 29.35 0.00 27.95 30.0 31.60 1.0 0.0 0
79.00 UNP1422H79 26.35 0.00 24.95 30.0 28.60 1.0 0.0 0
80.00 UNP1422H80 25.35 0.00 23.95 30.0 27.60 1.0 0.0 0
81.00 UNP1422H81 24.35 0.00 22.95 30.0 26.60 1.0 0.0 0
84.00 UNP1422H84 21.35 0.00 20.65 83.0 22.70 77.0 0.0 0
85.00 UNP1422H85 20.35 0.00 20.10 72.0 21.75 31.0 0.0 0
86.00 UNP1422H86 17.25 -2.10 18.25 84.0 20.60 76.0 10.0 0
86.00 UNP1429H86 19.35 0.00 17.95 28.0 21.70 21.0 0.0 0
87.00 UNP1422H87 16.25 -2.10 17.40 82.0 19.60 76.0 11.0 0
87.00 UNP1429H87 18.35 0.00 17.10 29.0 20.60 26.0 0.0 0
88.00 UNP1422H88 17.35 0.00 17.05 72.0 18.85 30.0 0.0 0
88.00 UNP1429H88 17.35 0.00 16.40 26.0 19.60 1.0 0.0 0
89.00 UNP1422H89 16.35 0.00 16.05 72.0 17.85 30.0 0.0 0
89.00 UNP1429H89 16.35 0.00 15.15 29.0 18.55 26.0 0.0 0
90.00 UNP1422H90 15.45 0.00 14.75 84.0 16.30 63.0 0.0 0
90.00 UNP1429H90 8.03 -7.37 15.25 138.0 16.65 198.0 3.0 3
91.00 UNP1422H91 14.45 0.00 13.75 103.0 15.60 88.0 0.0 0
91.00 UNP1429H91 14.25 0.00 13.85 29.0 16.15 27.0 0.0 0
92.00 UNP1422H92 13.45 0.00 12.75 97.0 14.60 88.0 0.0 0
92.00 UNP1429H92 13.45 0.00 12.85 29.0 15.20 27.0 0.0 0
93.00 UNP1422H93 12.45 0.00 11.75 78.0 13.60 87.0 0.0 0
93.00 UNP1429H93 12.45 0.00 11.85 29.0 14.15 27.0 0.0 0
94.00 UNP1422H94 11.45 0.00 10.75 97.0 12.60 88.0 0.0 0
94.00 UNP1429H94 4.35 -7.05 11.35 436.0 12.30 307.0 3.0 3
95.00 UNP1422H95 10.45 0.00 9.90 90.0 11.60 85.0 0.0 0
95.00 UNP1429H95 10.45 0.00 10.35 34.0 11.30 38.0 0.0 0
96.00 UNP1422H96 2.97 -6.03 9.20 245.0 10.40 190.0 20.0 20
96.00 UNP1429H96 3.60 -5.40 9.40 502.0 10.30 338.0 2.0 2
97.00 UNP1422H97 1.74 -6.71 8.30 584.0 9.40 505.0 1.0 20
97.00 UNP1429H97 2.86 -5.14 8.35 422.0 9.30 334.0 10.0 10
98.00 UNP1422H98 2.46 -4.99 7.35 550.0 8.40 506.0 2.0 14
98.00 UNP1429H98 2.47 -4.53 7.40 687.0 8.30 519.0 48.0 48
99.00 UNP1422H99 5.05 -1.40 6.35 815.0 7.00 120.0 1.0 216
99.00 UNP1429H99 5.15 -0.85 6.40 700.0 7.30 547.0 1.0 218
100.00 UNP1422H100 5.94 1.14 5.70 339.0 6.30 707.0 2.0 224
100.00 UNP1429H100 4.38 -0.62 5.40 663.0 6.30 537.0 11.0 135
101.00 UNP1422H101 4.80 0.00 4.75 254.0 5.30 691.0 3.0 146
101.00 UNP1429H101 4.68 0.48 4.40 700.0 5.30 565.0 5.0 92
102.00 UNP1422H102 4.30 0.78 3.40 1206.0 4.00 607.0 56.0 403
102.00 UNP1429H102 2.00 -1.02 3.40 716.0 4.35 541.0 3.0 495
103.00 UNP1422H103 3.30 1.41 2.40 657.0 3.00 292.0 4.0 122
103.00 UNP1429H103 3.04 0.48 2.46 682.0 3.20 1050.0 1.0 162
104.00 UNP1422H104 1.82 0.02 1.76 649.0 2.20 1442.0 10.0 107
104.00 UNP1429H104 1.81 0.00 1.62 868.0 2.17 1106.0 10.0 129
105.00 UNP1422H105 0.95 0.10 0.91 59.0 0.98 67.0 50.0 156
105.00 UNP1429H105 1.22 0.12 1.09 264.0 1.23 449.0 42.0 90
106.00 UNP1422H106 0.37 0.02 0.21 33.0 0.28 123.0 82.0 94
106.00 UNP1429H106 0.67 0.13 0.54 145.0 0.60 57.0 67.0 369
107.00 UNP1422H107 0.06 0.04 0.03 11.0 0.09 415.0 5.0 3
107.00 UNP1429H107 0.25 0.02 0.22 24.0 0.25 30.0 54.0 21
108.00 UNP1422H108 0.28 0.19 0.01 32.0 0.11 445.0 1.0 13
108.00 UNP1429H108 0.06 0.00 0.08 15.0 0.14 417.0 0.0 0
109.00 UNP1422H109 0.09 0.00 0.01 10.0 0.09 299.0 0.0 0
109.00 UNP1429H109 0.06 0.00 0.01 307.0 0.06 224.0 0.0 0
110.00 UNP1422H110 0.14 0.06 0.01 10.0 0.09 271.0 26.0 26
110.00 UNP1429H110 0.03 -0.01 0.01 33.0 0.04 98.0 5.0 5
111.00 UNP1422H111 0.08 0.00 0.01 10.0 0.09 267.0 0.0 0
111.00 UNP1429H111 0.04 0.00 0.01 10.0 0.04 183.0 0.0 0
112.00 UNP1422H112 0.08 0.00 0.01 10.0 0.09 272.0 0.0 0
112.00 UNP1429H112 0.04 0.00 0.01 10.0 0.04 215.0 0.0 0
113.00 UNP1422H113 0.08 0.00 0.01 10.0 0.09 280.0 0.0 0
113.00 UNP1429H113 0.04 0.00 0.01 10.0 0.04 223.0 0.0 0
114.00 UNP1422H114 0.08 0.00 0.01 10.0 0.08 261.0 0.0 0
114.00 UNP1429H114 0.03 0.00 0.01 10.0 0.03 107.0 0.0 0
115.00 UNP1422H115 0.08 0.00 0.01 10.0 0.08 265.0 0.0 0
115.00 UNP1429H115 0.03 0.00 0.01 10.0 0.03 101.0 0.0 0
116.00 UNP1422H116 0.08 0.00 0.01 83.0 0.08 302.0 0.0 0
117.00 UNP1422H117 0.07 0.00 0.01 2.0 0.08 265.0 0.0 0
118.00 UNP1422H118 0.07 0.00 0.01 2.0 0.08 262.0 0.0 0
119.00 UNP1422H119 0.07 0.00 0.00 0.0 0.08 308.0 0.0 0
120.00 UNP1422H120 0.07 0.00 0.00 0.0 0.08 260.0 0.0 0
121.00 UNP1422H121 0.07 0.00 0.00 0.0 0.08 260.0 0.0 0
125.00 UNP1422H125 0.08 0.00 0.00 0.0 0.08 262.0 0.0 0
130.00 UNP1422H130 0.07 0.00 0.00 0.0 0.08 309.0 0.0 0
135.00 UNP1422H135 0.08 0.00 0.00 0.0 0.08 284.0 0.0 0
140.00 UNP1422H140 0.08 0.00 0.00 0.0 0.08 270.0 0.0 0

Put Options: UNP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 UNP1422T60 0.08 0.00 0.00 0.0 0.08 329.0 0.0 0
65.00 UNP1422T65 0.08 0.00 0.00 0.0 0.08 233.0 0.0 0
70.00 UNP1422T70 0.08 0.00 0.00 0.0 0.08 237.0 0.0 0
75.00 UNP1422T75 0.07 0.00 0.00 0.0 0.08 384.0 0.0 0
76.00 UNP1422T76 0.07 0.00 0.00 0.0 0.08 289.0 0.0 0
79.00 UNP1422T79 0.07 0.00 0.00 0.0 0.08 361.0 0.0 0
80.00 UNP1422T80 0.07 0.00 0.02 47.0 0.08 369.0 0.0 0
81.00 UNP1422T81 0.07 0.00 0.00 0.0 0.08 380.0 0.0 0
84.00 UNP1422T84 0.07 0.00 0.00 0.0 0.08 369.0 0.0 0
85.00 UNP1422T85 0.02 -0.05 0.01 10.0 0.08 364.0 2.0 2
86.00 UNP1422T86 0.07 0.00 0.01 53.0 0.08 334.0 0.0 0
86.00 UNP1429T86 0.01 -0.02 0.01 26.0 0.03 106.0 5.0 17
87.00 UNP1422T87 0.04 -0.03 0.01 10.0 0.08 329.0 15.0 15
87.00 UNP1429T87 0.03 0.00 0.01 41.0 0.03 106.0 0.0 0
88.00 UNP1422T88 0.07 0.00 0.01 10.0 0.08 350.0 0.0 0
88.00 UNP1429T88 0.03 0.00 0.01 56.0 0.03 107.0 0.0 0
89.00 UNP1422T89 0.07 0.00 0.01 10.0 0.08 377.0 0.0 0
89.00 UNP1429T89 0.04 0.00 0.01 49.0 0.03 131.0 0.0 0
90.00 UNP1422T90 0.12 0.05 0.01 10.0 0.08 306.0 10.0 10
90.00 UNP1429T90 0.26 0.25 0.01 2.0 0.04 126.0 10.0 19
91.00 UNP1422T91 0.25 0.18 0.01 10.0 0.08 361.0 4.0 4
91.00 UNP1429T91 0.36 0.35 0.01 11.0 0.05 153.0 2.0 20
92.00 UNP1422T92 0.01 -0.06 0.01 25.0 0.08 369.0 2.0 2
92.00 UNP1429T92 0.24 0.23 0.01 52.0 0.06 239.0 15.0 64
93.00 UNP1422T93 0.36 0.29 0.01 47.0 0.08 292.0 4.0 4
93.00 UNP1429T93 0.31 0.30 0.01 16.0 0.06 147.0 6.0 6
94.00 UNP1422T94 0.37 0.35 0.01 28.0 0.08 297.0 12.0 36
94.00 UNP1429T94 0.05 0.00 0.01 62.0 0.03 1.0 20.0 35
95.00 UNP1422T95 0.47 0.40 0.01 25.0 0.08 281.0 12.0 25
95.00 UNP1429T95 0.07 0.00 0.01 77.0 0.08 428.0 20.0 50
96.00 UNP1422T96 0.16 0.09 0.01 35.0 0.08 307.0 4.0 65
96.00 UNP1429T96 0.39 0.38 0.01 125.0 0.09 359.0 7.0 65
97.00 UNP1422T97 0.05 0.01 0.01 25.0 0.04 156.0 2.0 132
97.00 UNP1429T97 0.62 0.61 0.01 133.0 0.11 1180.0 1.0 69
98.00 UNP1422T98 0.01 0.00 0.01 31.0 0.08 359.0 30.0 61
98.00 UNP1429T98 0.07 0.00 0.02 126.0 0.11 1108.0 4.0 157
99.00 UNP1422T99 0.08 0.01 0.01 49.0 0.07 331.0 5.0 158
99.00 UNP1429T99 0.15 0.13 0.01 445.0 0.12 1210.0 10.0 153
100.00 UNP1422T100 0.05 -0.04 0.03 26.0 0.02 1.0 6.0 161
100.00 UNP1429T100 0.06 -0.03 0.02 509.0 0.13 1145.0 10.0 118
101.00 UNP1422T101 0.06 0.00 0.03 1.0 0.09 360.0 10.0 416
101.00 UNP1429T101 0.07 -0.01 0.06 77.0 0.14 1097.0 21.0 199
102.00 UNP1422T102 0.08 0.07 0.01 96.0 0.09 373.0 4.0 243
102.00 UNP1429T102 0.27 0.16 0.08 327.0 0.17 889.0 65.0 172
103.00 UNP1422T103 0.04 0.00 0.02 98.0 0.09 417.0 1.0 129
103.00 UNP1429T103 0.20 -0.03 0.15 297.0 0.20 48.0 1.0 220
104.00 UNP1422T104 0.15 0.00 0.01 106.0 0.10 575.0 20.0 127
104.00 UNP1429T104 0.36 -0.09 0.33 30.0 0.35 30.0 130.0 123
105.00 UNP1422T105 0.22 -0.04 0.07 138.0 0.13 281.0 8.0 37
105.00 UNP1429T105 0.63 -0.17 0.60 83.0 0.66 172.0 11.0 98
106.00 UNP1422T106 0.38 -0.23 0.35 112.0 0.44 563.0 4.0 5
106.00 UNP1429T106 1.23 -0.12 0.96 782.0 1.24 1109.0 76.0 2
107.00 UNP1422T107 0.92 -0.41 0.91 707.0 1.31 466.0 14.0 20
107.00 UNP1429T107 2.08 0.00 1.62 723.0 2.27 1164.0 0.0 0
108.00 UNP1422T108 2.11 0.00 1.75 484.0 2.30 169.0 0.0 0
108.00 UNP1429T108 3.00 0.33 2.33 586.0 3.20 844.0 3.0 0
109.00 UNP1422T109 3.10 0.00 2.73 522.0 3.65 368.0 0.0 0
109.00 UNP1429T109 3.60 0.00 3.25 529.0 4.15 346.0 0.0 0
110.00 UNP1422T110 3.95 0.00 3.65 524.0 4.80 346.0 0.0 0
110.00 UNP1429T110 4.60 0.00 4.25 511.0 5.15 479.0 0.0 0
111.00 UNP1422T111 4.95 0.00 4.60 324.0 5.80 178.0 0.0 0
111.00 UNP1429T111 5.60 0.00 5.20 472.0 6.15 478.0 0.0 0
112.00 UNP1422T112 5.95 0.00 5.65 178.0 6.80 336.0 0.0 0
112.00 UNP1429T112 6.45 0.00 6.10 253.0 7.25 328.0 0.0 0
113.00 UNP1422T113 7.10 0.00 6.55 324.0 7.75 178.0 0.0 0
113.00 UNP1429T113 7.45 0.00 7.10 253.0 8.30 328.0 0.0 0
114.00 UNP1422T114 8.10 0.00 7.55 324.0 8.80 192.0 0.0 0
114.00 UNP1429T114 8.45 0.00 7.75 31.0 9.25 28.0 0.0 0
115.00 UNP1422T115 9.10 0.00 8.55 324.0 9.80 192.0 0.0 0
115.00 UNP1429T115 9.15 0.00 8.75 29.0 11.05 27.0 0.0 0
116.00 UNP1422T116 9.70 0.00 9.55 69.0 10.30 27.0 0.0 0
117.00 UNP1422T117 10.70 0.00 10.40 44.0 11.30 27.0 0.0 0
118.00 UNP1422T118 11.70 0.00 11.40 44.0 12.80 39.0 0.0 0
119.00 UNP1422T119 12.70 0.00 12.40 110.0 14.25 88.0 0.0 0
120.00 UNP1422T120 14.10 0.00 13.40 110.0 15.25 97.0 0.0 0
121.00 UNP1422T121 14.95 0.00 14.40 92.0 16.50 31.0 0.0 0
125.00 UNP1422T125 18.90 0.00 18.40 67.0 19.80 61.0 0.0 0
130.00 UNP1422T130 23.90 0.00 23.30 88.0 24.35 40.0 0.0 0
135.00 UNP1422T135 28.90 0.00 28.05 30.0 30.75 81.0 0.0 0
140.00 UNP1422T140 33.90 0.00 32.40 19.0 36.05 26.0 0.0 0
Trading Center