$108.86 +2.70 (2.54%) Union Pacific Corp - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 108.86
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +2.70 (2.54%)
Prev Close: 106.16
Open: 107.29
Bid: 106.31
Ask: 110.00
Options:

Call Options: UNP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 UNP1424J60 44.20 0.00 46.95 10.0 49.40 10.0 0.0 0
65.00 UNP1424J65 38.75 0.00 41.70 10.0 44.10 39.0 0.0 0
70.00 UNP1424J70 34.90 0.00 36.40 99.0 39.15 51.0 0.0 0
70.00 UNP1431J70 34.90 0.00 36.80 98.0 39.10 55.0 0.0 0
75.00 UNP1424J75 29.90 0.00 31.40 98.0 34.30 79.0 0.0 0
75.00 UNP1431J75 21.85 -8.10 31.80 98.0 34.10 53.0 27.0 27
80.00 UNP1424J80 25.10 0.00 26.45 1.0 30.00 98.0 0.0 0
80.00 UNP1431J80 17.00 -8.15 27.05 98.0 29.40 89.0 4.0 4
85.00 UNP1424J85 12.10 -7.80 21.80 10.0 24.25 10.0 4.0 4
85.00 UNP1431J85 12.40 -7.65 22.75 73.0 24.10 63.0 16.0 16
86.00 UNP1424J86 18.90 0.00 20.80 98.0 23.25 82.0 0.0 0
87.00 UNP1424J87 18.15 0.00 19.65 10.0 22.45 98.0 0.0 0
88.00 UNP1424J88 17.15 0.00 18.65 80.0 21.10 66.0 0.0 0
89.00 UNP1424J89 16.20 0.00 18.00 80.0 20.15 74.0 0.0 0
90.00 UNP1424J90 15.20 0.00 16.70 98.0 19.20 80.0 0.0 0
90.00 UNP1431J90 8.35 -7.05 16.90 160.0 19.15 84.0 33.0 33
91.00 UNP1424J91 14.20 0.00 15.65 98.0 18.35 81.0 0.0 0
91.00 UNP1431J91 14.40 0.00 15.95 11.0 18.25 107.0 0.0 0
92.00 UNP1424J92 8.05 -5.20 15.00 484.0 17.05 66.0 43.0 44
92.00 UNP1431J92 13.45 0.00 14.95 109.0 17.35 80.0 0.0 0
93.00 UNP1424J93 7.15 -5.10 14.00 478.0 16.05 74.0 10.0 50
93.00 UNP1431J93 12.45 0.00 13.95 98.0 16.15 68.0 0.0 0
94.00 UNP1424J94 8.65 -2.55 13.00 224.0 15.05 67.0 11.0 11
94.00 UNP1431J94 5.15 -6.30 13.00 248.0 15.20 64.0 7.0 7
95.00 UNP1424J95 9.85 -0.45 12.00 446.0 14.10 68.0 3.0 75
95.00 UNP1431J95 7.10 -3.35 12.55 75.0 14.20 75.0 1.0 1
96.00 UNP1424J96 4.80 -4.60 10.70 878.0 13.15 384.0 11.0 124
96.00 UNP1431J96 12.20 2.65 11.95 789.0 13.15 147.0 20.0 37
97.00 UNP1424J97 7.00 -1.35 10.10 902.0 12.15 346.0 79.0 117
97.00 UNP1431J97 4.10 -4.55 10.10 289.0 12.20 195.0 15.0 37
98.00 UNP1424J98 5.55 -1.90 9.10 398.0 11.20 96.0 27.0 86
98.00 UNP1431J98 7.70 0.00 9.25 316.0 11.25 246.0 0.0 10
99.00 UNP1424J99 4.70 -1.75 8.15 417.0 10.10 78.0 59.0 86
99.00 UNP1431J99 7.75 0.00 8.40 464.0 10.20 54.0 14.0 14
100.00 UNP1424J100 5.50 -0.05 7.15 885.0 9.10 922.0 167.0 175
100.00 UNP1431J100 8.20 2.25 7.95 47.0 9.20 35.0 1.0 52
101.00 UNP1424J101 4.80 0.00 6.25 449.0 8.15 65.0 10.0 70
101.00 UNP1431J101 4.70 -0.35 7.15 187.0 8.35 171.0 24.0 23
102.00 UNP1424J102 3.95 -0.10 5.25 484.0 7.15 64.0 30.0 60
102.00 UNP1431J102 5.09 0.00 6.90 510.0 7.35 340.0 20.0 63
103.00 UNP1424J103 4.38 0.68 4.40 806.0 6.15 264.0 82.0 167
103.00 UNP1431J103 5.64 1.49 5.90 778.0 6.45 387.0 2.0 111
104.00 UNP1424J104 4.85 1.82 4.60 900.0 5.25 368.0 8.0 117
104.00 UNP1431J104 4.95 1.93 5.05 749.0 5.50 174.0 4.0 269
105.00 UNP1424J105 4.01 1.81 3.55 902.0 4.25 361.0 35.0 68
105.00 UNP1431J105 4.10 1.17 4.25 735.0 4.70 1006.0 25.0 54
106.00 UNP1424J106 3.15 1.49 3.10 118.0 3.40 409.0 142.0 345
106.00 UNP1431J106 2.80 0.66 3.50 422.0 3.80 103.0 1.0 135
107.00 UNP1424J107 1.83 0.53 2.31 10.0 2.48 49.0 271.0 336
107.00 UNP1431J107 2.95 1.23 2.91 20.0 3.05 33.0 70.0 85
108.00 UNP1424J108 1.70 1.04 1.64 74.0 1.81 86.0 404.0 568
108.00 UNP1431J108 2.18 0.84 2.27 47.0 2.39 45.0 23.0 55
109.00 UNP1424J109 1.20 0.68 1.14 10.0 1.23 1.0 265.0 209
109.00 UNP1431J109 1.61 0.73 1.70 10.0 1.81 29.0 32.0 314
110.00 UNP1424J110 0.68 0.42 0.67 10.0 0.78 34.0 217.0 369
110.00 UNP1431J110 1.25 0.55 1.24 20.0 1.32 34.0 56.0 162
111.00 UNP1424J111 0.29 0.13 0.40 28.0 0.48 171.0 97.0 168
111.00 UNP1431J111 0.88 0.53 0.83 114.0 0.93 32.0 100.0 126
112.00 UNP1424J112 0.22 0.15 0.17 205.0 0.28 528.0 55.0 270
112.00 UNP1431J112 0.60 0.19 0.56 6.0 0.64 4.0 30.0 57
113.00 UNP1424J113 0.13 0.11 0.05 375.0 0.24 598.0 5.0 77
113.00 UNP1431J113 0.55 0.39 0.21 1164.0 0.41 132.0 10.0 40
114.00 UNP1424J114 0.33 0.32 0.01 5.0 0.24 1314.0 6.0 16
114.00 UNP1431J114 0.62 0.53 0.06 1091.0 0.27 95.0 10.0 16
115.00 UNP1424J115 0.13 0.12 0.01 50.0 0.16 1130.0 30.0 68
115.00 UNP1431J115 0.13 0.09 0.07 987.0 0.17 31.0 107.0 141
116.00 UNP1424J116 0.22 0.00 0.01 50.0 0.21 839.0 0.0 0
116.00 UNP1431J116 0.05 0.01 0.05 233.0 0.18 548.0 1.0 21
117.00 UNP1424J117 0.10 -0.07 0.01 12.0 0.18 530.0 10.0 21
117.00 UNP1431J117 0.02 0.00 0.02 214.0 0.23 974.0 0.0 0
118.00 UNP1424J118 0.11 -0.08 0.01 40.0 0.20 844.0 10.0 10
118.00 UNP1431J118 0.11 0.10 0.01 10.0 0.22 809.0 10.0 40
119.00 UNP1424J119 0.17 0.00 0.01 10.0 0.18 831.0 0.0 0
119.00 UNP1431J119 0.22 0.00 0.01 134.0 0.17 824.0 0.0 0
120.00 UNP1424J120 0.14 0.00 0.01 10.0 0.15 696.0 0.0 0
120.00 UNP1431J120 0.22 0.00 0.01 21.0 0.21 761.0 0.0 0
121.00 UNP1424J121 0.19 0.00 0.01 10.0 0.20 734.0 0.0 0
121.00 UNP1431J121 0.19 0.00 0.01 40.0 0.20 818.0 0.0 0
122.00 UNP1424J122 0.20 0.00 0.01 114.0 0.20 520.0 0.0 0
122.00 UNP1431J122 0.19 0.00 0.01 22.0 0.20 717.0 0.0 0
123.00 UNP1424J123 0.20 0.00 0.00 0.0 0.20 227.0 0.0 0
123.00 UNP1431J123 0.19 0.00 0.01 10.0 0.20 859.0 0.0 0
124.00 UNP1424J124 0.20 0.00 0.00 0.0 0.20 346.0 0.0 0
124.00 UNP1431J124 0.18 0.00 0.01 10.0 0.19 428.0 0.0 0
125.00 UNP1424J125 0.14 0.00 0.00 0.0 0.15 221.0 0.0 0
125.00 UNP1431J125 0.14 0.00 0.00 0.0 0.15 331.0 0.0 0
126.00 UNP1424J126 0.20 0.00 0.00 0.0 0.20 275.0 0.0 0
126.00 UNP1431J126 0.19 0.00 0.00 0.0 0.20 396.0 0.0 0
127.00 UNP1424J127 0.21 0.00 0.00 0.0 0.20 256.0 0.0 0
127.00 UNP1431J127 0.18 0.00 0.00 0.0 0.19 446.0 0.0 0
128.00 UNP1424J128 0.18 0.00 0.00 0.0 0.19 204.0 0.0 0
128.00 UNP1431J128 0.21 0.00 0.00 0.0 0.20 461.0 0.0 0
130.00 UNP1424J130 0.18 0.00 0.00 0.0 0.19 197.0 0.0 0
135.00 UNP1424J135 0.18 0.00 0.00 0.0 0.19 193.0 0.0 0
140.00 UNP1424J140 0.18 0.00 0.00 0.0 0.19 218.0 0.0 0

Put Options: UNP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 UNP1424V60 0.17 0.00 0.00 0.0 0.17 273.0 0.0 0
65.00 UNP1424V65 0.24 0.00 0.00 0.0 0.09 154.0 0.0 0
70.00 UNP1424V70 0.14 0.00 0.01 37.0 0.14 727.0 0.0 0
70.00 UNP1431V70 0.14 0.00 0.01 54.0 0.14 739.0 0.0 0
75.00 UNP1424V75 0.01 0.00 0.01 10.0 0.07 30.0 200.0 200
75.00 UNP1431V75 0.02 0.00 0.01 39.0 0.13 28.0 0.0 0
80.00 UNP1424V80 0.03 0.00 0.01 10.0 0.08 88.0 350.0 350
80.00 UNP1431V80 0.04 0.00 0.02 61.0 0.09 10.0 43.0 1
85.00 UNP1424V85 0.02 0.00 0.01 10.0 0.14 400.0 0.0 0
85.00 UNP1431V85 0.21 0.13 0.03 81.0 0.18 556.0 8.0 9
86.00 UNP1424V86 0.02 0.00 0.01 10.0 0.14 484.0 0.0 0
87.00 UNP1424V87 0.06 0.00 0.01 10.0 0.14 640.0 259.0 444
88.00 UNP1424V88 0.05 0.00 0.01 10.0 0.14 657.0 101.0 101
89.00 UNP1424V89 0.05 0.00 0.01 10.0 0.14 589.0 100.0 100
90.00 UNP1424V90 0.05 0.00 0.01 10.0 0.14 1027.0 100.0 100
90.00 UNP1431V90 0.30 0.22 0.04 132.0 0.25 738.0 12.0 12
91.00 UNP1424V91 0.04 0.00 0.01 20.0 0.09 153.0 0.0 0
91.00 UNP1431V91 0.14 0.00 0.05 135.0 0.25 729.0 0.0 0
92.00 UNP1424V92 0.55 0.51 0.01 53.0 0.09 160.0 16.0 16
92.00 UNP1431V92 0.61 0.47 0.05 156.0 0.26 714.0 76.0 87
93.00 UNP1424V93 0.72 0.68 0.01 54.0 0.09 162.0 32.0 35
93.00 UNP1431V93 0.17 0.00 0.06 130.0 0.26 710.0 0.0 0
94.00 UNP1424V94 1.57 1.52 0.01 59.0 0.04 60.0 36.0 245
94.00 UNP1431V94 1.22 1.04 0.07 148.0 0.26 576.0 1.0 82
95.00 UNP1424V95 0.04 -0.18 0.01 25.0 0.08 256.0 61.0 294
95.00 UNP1431V95 0.84 0.68 0.07 356.0 0.29 742.0 108.0 138
96.00 UNP1424V96 0.04 -0.06 0.01 29.0 0.11 419.0 34.0 168
96.00 UNP1431V96 1.74 1.55 0.08 397.0 0.31 783.0 16.0 195
97.00 UNP1424V97 1.50 1.41 0.02 76.0 0.09 295.0 26.0 107
97.00 UNP1431V97 0.40 0.00 0.11 518.0 0.35 1312.0 20.0 56
98.00 UNP1424V98 0.05 -0.08 0.02 121.0 0.10 357.0 128.0 13
98.00 UNP1431V98 0.14 -0.19 0.15 106.0 0.39 1337.0 1.0 50
99.00 UNP1424V99 1.32 1.16 0.03 276.0 0.17 530.0 2.0 52
99.00 UNP1431V99 2.91 2.52 0.14 657.0 0.39 769.0 59.0 105
100.00 UNP1424V100 0.45 0.00 0.05 105.0 0.26 987.0 100.0 171
100.00 UNP1431V100 0.56 0.00 0.21 129.0 0.46 1125.0 4.0 192
101.00 UNP1424V101 0.46 0.00 0.07 192.0 0.32 1035.0 28.0 170
101.00 UNP1431V101 0.35 -0.42 0.26 39.0 0.38 287.0 10.0 39
102.00 UNP1424V102 0.20 -0.32 0.10 142.0 0.33 987.0 16.0 203
102.00 UNP1431V102 0.36 -0.39 0.31 28.0 0.48 113.0 7.0 133
103.00 UNP1424V103 0.60 0.00 0.14 83.0 0.41 1014.0 45.0 150
103.00 UNP1431V103 1.14 0.00 0.38 45.0 0.67 1278.0 14.0 60
104.00 UNP1424V104 0.30 -0.65 0.17 42.0 0.33 844.0 61.0 118
104.00 UNP1431V104 0.60 -0.90 0.48 36.0 0.57 250.0 1.0 97
105.00 UNP1424V105 0.32 -0.75 0.24 135.0 0.40 848.0 181.0 225
105.00 UNP1431V105 0.72 -0.82 0.64 3.0 0.70 38.0 54.0 127
106.00 UNP1424V106 0.40 -1.29 0.39 22.0 0.43 31.0 261.0 187
106.00 UNP1431V106 0.93 -1.08 0.80 99.0 0.87 30.0 35.0 215
107.00 UNP1424V107 0.78 -1.37 0.58 130.0 0.67 50.0 260.0 243
107.00 UNP1431V107 1.24 -1.15 1.10 10.0 1.16 36.0 80.0 46
108.00 UNP1424V108 0.90 -1.55 0.89 37.0 0.98 20.0 59.0 195
108.00 UNP1431V108 1.57 -1.32 1.40 31.0 1.49 30.0 12.0 66
109.00 UNP1424V109 1.43 -2.23 1.28 118.0 1.54 1132.0 10.0 116
109.00 UNP1431V109 1.89 -1.76 1.86 20.0 1.95 42.0 65.0 19
110.00 UNP1424V110 1.93 -2.37 1.87 77.0 2.35 1202.0 72.0 207
110.00 UNP1431V110 4.70 0.45 2.41 20.0 2.49 23.0 6.0 32
111.00 UNP1424V111 4.90 0.25 2.44 436.0 3.45 1206.0 20.0 20
111.00 UNP1431V111 5.40 0.50 2.96 3.0 3.15 28.0 10.0 10
112.00 UNP1424V112 6.40 0.90 3.25 374.0 4.70 1248.0 11.0 60
112.00 UNP1431V112 9.05 3.30 3.60 385.0 4.65 1198.0 2.0 22
113.00 UNP1424V113 4.47 -1.98 4.05 81.0 5.45 970.0 60.0 37
113.00 UNP1431V113 4.60 -2.05 4.35 364.0 5.25 1146.0 5.0 0
114.00 UNP1424V114 5.80 -1.65 5.05 45.0 6.25 954.0 36.0 36
114.00 UNP1431V114 7.55 0.00 5.20 436.0 6.25 1098.0 0.0 0
115.00 UNP1424V115 7.85 -0.60 6.00 65.0 7.30 345.0 10.0 10
115.00 UNP1431V115 13.80 5.30 6.10 68.0 7.20 561.0 1.0 1
116.00 UNP1424V116 9.40 0.00 7.00 67.0 8.60 110.0 0.0 0
116.00 UNP1431V116 9.45 0.00 7.00 63.0 8.20 682.0 0.0 0
117.00 UNP1424V117 10.35 0.00 7.60 76.0 10.05 251.0 0.0 0
117.00 UNP1431V117 10.40 0.00 8.00 37.0 9.25 680.0 0.0 0
118.00 UNP1424V118 8.80 -2.50 8.60 98.0 10.40 83.0 5.0 5
118.00 UNP1431V118 11.35 0.00 8.95 92.0 10.25 361.0 0.0 0
119.00 UNP1424V119 12.30 0.00 9.40 98.0 11.45 32.0 0.0 0
119.00 UNP1431V119 12.35 0.00 9.90 78.0 11.35 106.0 0.0 0
120.00 UNP1424V120 13.30 0.00 10.60 10.0 12.45 32.0 0.0 0
120.00 UNP1431V120 13.30 0.00 10.75 85.0 12.25 314.0 0.0 0
121.00 UNP1424V121 14.30 0.00 10.45 21.0 13.50 32.0 0.0 0
121.00 UNP1431V121 14.30 0.00 11.40 10.0 14.25 33.0 0.0 0
122.00 UNP1424V122 14.60 0.00 12.40 98.0 15.20 98.0 0.0 0
122.00 UNP1431V122 15.30 0.00 12.85 52.0 14.25 98.0 0.0 0
123.00 UNP1424V123 16.05 0.00 13.80 66.0 15.45 79.0 0.0 0
123.00 UNP1431V123 16.20 0.00 13.85 52.0 15.25 98.0 0.0 0
124.00 UNP1424V124 17.05 0.00 13.70 98.0 16.45 80.0 0.0 0
124.00 UNP1431V124 17.20 0.00 13.65 98.0 17.25 98.0 0.0 0
125.00 UNP1424V125 18.05 0.00 15.05 98.0 18.40 10.0 0.0 0
125.00 UNP1431V125 18.15 0.00 14.70 98.0 18.25 98.0 0.0 0
126.00 UNP1424V126 19.05 0.00 15.65 98.0 19.60 98.0 0.0 0
126.00 UNP1431V126 19.05 0.00 16.00 98.0 18.95 98.0 0.0 0
127.00 UNP1424V127 19.50 0.00 16.80 98.0 19.45 79.0 0.0 0
127.00 UNP1431V127 19.90 0.00 17.55 98.0 19.95 98.0 0.0 0
128.00 UNP1424V128 20.35 0.00 17.40 21.0 21.60 36.0 0.0 0
128.00 UNP1431V128 20.90 0.00 18.35 98.0 21.25 98.0 0.0 0
130.00 UNP1424V130 22.65 0.00 19.70 10.0 23.00 10.0 0.0 0
135.00 UNP1424V135 27.65 0.00 24.70 98.0 28.70 99.0 0.0 0
140.00 UNP1424V140 32.40 0.00 30.00 10.0 32.45 79.0 0.0 0