$106.86 0.00 (0.00%) Union Pacific Corp - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 106.86
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 106.86
Open: 108.53
Bid: 106.70
Ask: 110.50
Options:

Call Options: UNP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 UNP1424J60 44.75 0.00 44.75 98.0 47.40 72.0 0.0 0
65.00 UNP1424J65 39.60 0.00 39.60 98.0 42.40 72.0 0.0 0
70.00 UNP1424J70 34.75 0.00 34.75 98.0 37.55 86.0 0.0 0
70.00 UNP1431J70 36.55 0.00 36.55 28.0 38.50 115.0 0.0 0
75.00 UNP1424J75 29.85 0.00 29.85 98.0 32.55 87.0 0.0 0
75.00 UNP1431J75 21.85 -9.75 31.60 14.0 33.55 114.0 27.0 27
80.00 UNP1424J80 24.70 0.00 24.70 98.0 27.55 92.0 0.0 0
80.00 UNP1431J80 17.00 -9.40 26.40 100.0 28.55 115.0 4.0 4
85.00 UNP1424J85 12.10 -9.50 21.60 18.0 22.50 114.0 4.0 4
85.00 UNP1431J85 12.40 -8.85 21.25 133.0 23.55 133.0 16.0 16
86.00 UNP1424J86 19.60 0.00 19.60 98.0 21.55 83.0 0.0 0
87.00 UNP1424J87 19.40 0.00 19.40 114.0 20.45 174.0 0.0 0
88.00 UNP1424J88 18.55 0.00 18.55 57.0 19.40 148.0 0.0 0
89.00 UNP1424J89 17.45 0.00 17.45 58.0 18.45 175.0 0.0 0
90.00 UNP1424J90 16.50 0.00 16.50 58.0 17.45 74.0 0.0 0
90.00 UNP1431J90 8.35 -8.35 16.70 54.0 17.80 179.0 33.0 33
91.00 UNP1424J91 15.35 0.00 15.35 65.0 16.45 73.0 0.0 0
91.00 UNP1431J91 15.00 0.00 15.00 98.0 16.80 98.0 0.0 0
92.00 UNP1424J92 8.05 -6.55 14.60 54.0 16.10 371.0 43.0 44
92.00 UNP1431J92 14.70 0.00 14.70 54.0 15.80 98.0 0.0 0
93.00 UNP1424J93 7.15 -6.40 13.55 67.0 15.10 335.0 10.0 50
93.00 UNP1431J93 13.65 0.00 13.65 54.0 14.80 109.0 0.0 0
94.00 UNP1424J94 8.65 -3.90 12.55 68.0 13.40 346.0 11.0 11
94.00 UNP1431J94 5.15 -7.45 12.60 34.0 13.80 272.0 7.0 7
95.00 UNP1424J95 9.85 -1.70 11.55 112.0 12.50 173.0 3.0 75
95.00 UNP1431J95 7.10 -4.55 11.65 56.0 12.65 85.0 1.0 1
96.00 UNP1424J96 4.80 -5.80 10.60 86.0 11.50 537.0 11.0 124
96.00 UNP1431J96 12.20 1.45 10.75 64.0 11.80 849.0 20.0 37
97.00 UNP1424J97 7.00 -2.65 9.65 81.0 10.40 573.0 79.0 117
97.00 UNP1431J97 4.10 -5.65 9.75 56.0 10.80 841.0 15.0 37
98.00 UNP1424J98 5.55 -3.10 8.65 58.0 9.45 360.0 27.0 86
98.00 UNP1431J98 8.80 0.00 8.80 58.0 9.80 836.0 0.0 10
99.00 UNP1424J99 4.70 -3.00 7.70 54.0 8.45 329.0 59.0 86
99.00 UNP1431J99 7.75 -0.10 7.85 53.0 8.65 832.0 14.0 14
100.00 UNP1424J100 5.50 -1.20 6.70 72.0 7.30 278.0 167.0 175
100.00 UNP1431J100 8.20 1.30 6.90 62.0 7.60 762.0 1.0 52
101.00 UNP1424J101 4.80 -0.90 5.70 54.0 6.40 200.0 10.0 70
101.00 UNP1431J101 4.70 -1.30 6.00 80.0 6.65 911.0 24.0 23
102.00 UNP1424J102 6.10 0.00 4.75 54.0 5.40 642.0 1.0 60
102.00 UNP1431J102 5.09 -0.01 5.10 34.0 5.40 37.0 20.0 63
103.00 UNP1424J103 4.90 0.00 3.90 57.0 4.35 762.0 3.0 167
103.00 UNP1431J103 5.64 1.39 4.25 35.0 4.60 332.0 2.0 109
104.00 UNP1424J104 4.85 1.86 2.99 24.0 3.35 31.0 8.0 113
104.00 UNP1431J104 4.95 1.50 3.45 56.0 3.80 318.0 4.0 271
105.00 UNP1424J105 2.36 0.00 2.25 21.0 2.54 43.0 26.0 103
105.00 UNP1431J105 2.87 0.00 2.73 69.0 2.93 33.0 43.0 54
106.00 UNP1424J106 1.68 0.00 1.57 31.0 1.80 36.0 92.0 416
106.00 UNP1431J106 2.28 0.00 2.10 20.0 2.28 18.0 30.0 136
107.00 UNP1424J107 1.07 0.00 1.05 24.0 1.21 49.0 330.0 520
107.00 UNP1431J107 1.64 0.00 1.54 58.0 1.70 36.0 44.0 128
108.00 UNP1424J108 0.62 0.00 0.62 29.0 0.76 26.0 516.0 773
108.00 UNP1431J108 1.17 0.00 1.07 73.0 1.22 31.0 26.0 75
109.00 UNP1424J109 0.38 0.00 0.35 32.0 0.48 32.0 633.0 304
109.00 UNP1431J109 0.95 0.00 0.73 64.0 0.85 45.0 137.0 316
110.00 UNP1424J110 0.28 0.00 0.16 140.0 0.25 10.0 767.0 480
110.00 UNP1431J110 0.52 0.00 0.47 67.0 0.57 64.0 26.0 156
111.00 UNP1424J111 0.12 0.00 0.08 11.0 0.20 116.0 174.0 220
111.00 UNP1431J111 0.35 0.00 0.28 134.0 0.36 54.0 603.0 118
112.00 UNP1424J112 0.05 0.00 0.05 32.0 0.10 93.0 35.0 321
112.00 UNP1431J112 0.48 0.00 0.17 53.0 0.24 78.0 2.0 75
113.00 UNP1424J113 0.18 0.00 0.02 10.0 0.26 727.0 71.0 82
113.00 UNP1431J113 0.55 0.45 0.10 10.0 0.33 638.0 10.0 40
114.00 UNP1424J114 0.33 0.08 0.01 5.0 0.25 650.0 6.0 16
114.00 UNP1431J114 0.15 0.00 0.05 84.0 0.22 238.0 11.0 16
115.00 UNP1424J115 0.13 -0.02 0.01 50.0 0.15 646.0 30.0 68
115.00 UNP1431J115 0.13 0.00 0.03 61.0 0.19 204.0 6.0 117
116.00 UNP1424J116 0.22 0.00 0.01 50.0 0.22 610.0 0.0 0
116.00 UNP1431J116 0.05 0.04 0.01 21.0 0.24 784.0 1.0 21
117.00 UNP1424J117 0.10 -0.08 0.01 12.0 0.18 365.0 10.0 21
117.00 UNP1431J117 0.25 0.00 0.02 214.0 0.25 638.0 0.0 0
118.00 UNP1424J118 0.11 -0.09 0.01 40.0 0.20 695.0 10.0 10
118.00 UNP1431J118 0.11 -0.14 0.01 10.0 0.25 626.0 10.0 40
119.00 UNP1424J119 0.18 0.00 0.01 10.0 0.18 609.0 0.0 0
119.00 UNP1431J119 0.17 0.00 0.01 134.0 0.17 637.0 0.0 0
120.00 UNP1424J120 0.15 0.00 0.01 10.0 0.15 685.0 0.0 0
120.00 UNP1431J120 0.21 0.00 0.01 21.0 0.21 644.0 0.0 0
121.00 UNP1424J121 0.20 0.00 0.01 10.0 0.20 685.0 0.0 0
121.00 UNP1431J121 0.20 0.00 0.01 40.0 0.20 632.0 0.0 0
122.00 UNP1424J122 0.20 0.00 0.01 114.0 0.20 699.0 0.0 0
122.00 UNP1431J122 0.20 0.00 0.01 22.0 0.20 462.0 0.0 0
123.00 UNP1424J123 0.20 0.00 0.00 0.0 0.20 227.0 0.0 0
123.00 UNP1431J123 0.20 0.00 0.01 10.0 0.20 623.0 0.0 0
124.00 UNP1424J124 0.20 0.00 0.00 0.0 0.20 177.0 0.0 0
124.00 UNP1431J124 0.19 0.00 0.01 10.0 0.19 244.0 0.0 0
125.00 UNP1424J125 0.15 0.00 0.00 0.0 0.15 231.0 0.0 0
125.00 UNP1431J125 0.15 0.00 0.00 0.0 0.15 227.0 0.0 0
126.00 UNP1424J126 0.20 0.00 0.00 0.0 0.20 188.0 0.0 0
126.00 UNP1431J126 0.20 0.00 0.00 0.0 0.20 244.0 0.0 0
127.00 UNP1424J127 0.20 0.00 0.00 0.0 0.20 183.0 0.0 0
127.00 UNP1431J127 0.19 0.00 0.00 0.0 0.19 236.0 0.0 0
128.00 UNP1424J128 0.19 0.00 0.00 0.0 0.19 183.0 0.0 0
128.00 UNP1431J128 0.20 0.00 0.00 0.0 0.20 217.0 0.0 0
130.00 UNP1424J130 0.19 0.00 0.00 0.0 0.19 191.0 0.0 0
135.00 UNP1424J135 0.19 0.00 0.00 0.0 0.19 190.0 0.0 0
140.00 UNP1424J140 0.19 0.00 0.00 0.0 0.19 230.0 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 0.17 319.0 0.0 0
65.00 UNP1424V65 0.25 0.00 0.00 0.0 0.25 538.0 0.0 0
70.00 UNP1424V70 0.15 0.00 0.01 37.0 0.15 777.0 0.0 0
70.00 UNP1431V70 0.14 0.00 0.01 54.0 0.14 615.0 0.0 0
75.00 UNP1424V75 0.01 0.00 0.01 10.0 0.01 20.0 200.0 200
75.00 UNP1431V75 0.08 0.00 0.01 39.0 0.08 22.0 0.0 0
80.00 UNP1424V80 0.03 0.02 0.01 10.0 0.01 20.0 350.0 350
80.00 UNP1431V80 0.04 0.03 0.01 41.0 0.02 50.0 43.0 44
85.00 UNP1424V85 0.01 0.00 0.01 10.0 0.01 20.0 0.0 0
85.00 UNP1431V85 0.21 0.20 0.01 76.0 0.19 295.0 8.0 9
86.00 UNP1424V86 0.01 0.00 0.01 10.0 0.01 20.0 0.0 0
87.00 UNP1424V87 0.06 0.05 0.01 10.0 0.01 20.0 259.0 444
88.00 UNP1424V88 0.05 0.04 0.01 10.0 0.01 120.0 101.0 101
89.00 UNP1424V89 0.05 -0.09 0.01 10.0 0.14 371.0 100.0 100
90.00 UNP1424V90 0.05 -0.09 0.01 10.0 0.14 678.0 100.0 100
90.00 UNP1431V90 0.30 0.28 0.02 123.0 0.25 713.0 12.0 12
91.00 UNP1424V91 0.14 0.00 0.01 20.0 0.14 409.0 0.0 0
91.00 UNP1431V91 0.02 0.00 0.02 172.0 0.25 1039.0 0.0 0
92.00 UNP1424V92 0.55 0.41 0.01 53.0 0.14 379.0 16.0 16
92.00 UNP1431V92 0.61 0.58 0.03 210.0 0.25 406.0 76.0 87
93.00 UNP1424V93 0.72 0.58 0.01 54.0 0.14 451.0 32.0 35
93.00 UNP1431V93 0.01 0.00 0.01 203.0 0.25 519.0 0.0 0
94.00 UNP1424V94 1.57 1.43 0.01 59.0 0.14 801.0 36.0 245
94.00 UNP1431V94 1.22 1.20 0.02 134.0 0.25 319.0 1.0 82
95.00 UNP1424V95 0.04 0.00 0.01 25.0 0.14 872.0 2.0 332
95.00 UNP1431V95 0.84 0.82 0.02 670.0 0.25 215.0 108.0 138
96.00 UNP1424V96 0.04 -0.10 0.01 29.0 0.14 178.0 34.0 202
96.00 UNP1431V96 1.74 1.72 0.02 957.0 0.26 137.0 16.0 195
97.00 UNP1424V97 0.01 0.00 0.02 76.0 0.14 195.0 1.0 107
97.00 UNP1431V97 0.40 0.37 0.03 954.0 0.48 1076.0 20.0 56
98.00 UNP1424V98 0.04 0.00 0.01 177.0 0.09 90.0 4.0 138
98.00 UNP1431V98 0.14 0.12 0.02 650.0 0.47 828.0 1.0 50
99.00 UNP1424V99 0.10 0.00 0.01 438.0 0.14 137.0 2.0 52
99.00 UNP1431V99 2.91 2.83 0.08 910.0 0.50 1054.0 59.0 105
100.00 UNP1424V100 0.05 0.00 0.01 416.0 0.11 39.0 7.0 171
100.00 UNP1431V100 0.29 0.00 0.15 868.0 0.49 1141.0 2.0 192
101.00 UNP1424V101 0.07 0.00 0.02 571.0 0.14 80.0 4.0 170
101.00 UNP1431V101 0.35 0.20 0.15 565.0 0.45 89.0 10.0 39
102.00 UNP1424V102 0.12 0.00 0.02 616.0 0.19 50.0 53.0 203
102.00 UNP1431V102 0.37 0.00 0.33 534.0 0.49 37.0 2.0 133
103.00 UNP1424V103 0.22 0.00 0.12 586.0 0.28 44.0 58.0 150
103.00 UNP1431V103 0.51 0.00 0.55 63.0 0.63 32.0 6.0 60
104.00 UNP1424V104 0.35 0.00 0.32 36.0 0.41 28.0 130.0 143
104.00 UNP1431V104 0.78 0.00 0.73 67.0 0.84 53.0 11.0 98
105.00 UNP1424V105 0.57 0.00 0.52 73.0 0.75 75.0 1364.0 275
105.00 UNP1431V105 0.86 0.00 0.99 40.0 1.10 32.0 9.0 109
106.00 UNP1424V106 0.92 0.00 0.82 26.0 0.95 31.0 712.0 354
106.00 UNP1431V106 1.26 0.00 1.31 45.0 1.45 32.0 29.0 213
107.00 UNP1424V107 1.30 0.00 1.24 30.0 1.49 72.0 624.0 386
107.00 UNP1431V107 1.78 0.00 1.75 6.0 1.90 50.0 7.0 87
108.00 UNP1424V108 1.86 0.00 1.78 31.0 2.05 50.0 82.0 249
108.00 UNP1431V108 2.33 0.00 2.25 68.0 2.44 41.0 69.0 73
109.00 UNP1424V109 1.43 -1.04 2.47 42.0 2.77 237.0 10.0 106
109.00 UNP1431V109 2.99 0.00 2.87 89.0 3.10 59.0 10.0 79
110.00 UNP1424V110 3.30 0.00 3.20 103.0 3.55 50.0 32.0 268
110.00 UNP1431V110 4.70 1.10 3.60 74.0 3.85 59.0 6.0 32
111.00 UNP1424V111 4.90 1.80 3.10 187.0 4.55 39.0 20.0 20
111.00 UNP1431V111 5.40 1.15 4.25 108.0 4.65 25.0 10.0 10
112.00 UNP1424V112 6.40 2.85 3.55 246.0 5.65 147.0 11.0 60
112.00 UNP1431V112 9.05 4.80 4.25 527.0 5.60 292.0 2.0 22
113.00 UNP1424V113 4.47 0.22 4.25 275.0 6.50 40.0 60.0 37
113.00 UNP1431V113 5.60 0.00 4.60 279.0 6.50 69.0 5.0 5
114.00 UNP1424V114 5.80 0.60 5.20 192.0 7.55 42.0 36.0 36
114.00 UNP1431V114 5.45 0.00 5.45 288.0 7.50 88.0 0.0 0
115.00 UNP1424V115 7.85 1.65 6.20 493.0 8.45 56.0 10.0 10
115.00 UNP1431V115 13.80 7.45 6.35 453.0 8.45 108.0 1.0 1
116.00 UNP1424V116 7.30 0.00 7.30 133.0 9.50 71.0 0.0 0
116.00 UNP1431V116 7.30 0.00 7.30 101.0 9.40 56.0 0.0 0
117.00 UNP1424V117 8.25 0.00 8.25 115.0 10.90 115.0 0.0 0
117.00 UNP1431V117 8.30 0.00 8.30 86.0 10.40 54.0 0.0 0
118.00 UNP1424V118 8.80 -0.40 9.20 114.0 11.60 114.0 5.0 5
118.00 UNP1431V118 9.20 0.00 9.20 112.0 11.85 60.0 0.0 0
119.00 UNP1424V119 9.90 0.00 9.90 114.0 12.55 85.0 0.0 0
119.00 UNP1431V119 10.45 0.00 10.45 112.0 13.20 109.0 0.0 0
120.00 UNP1424V120 10.90 0.00 10.90 71.0 13.75 17.0 0.0 0
120.00 UNP1431V120 11.15 0.00 11.15 112.0 13.40 21.0 0.0 0
121.00 UNP1424V121 12.00 0.00 12.00 21.0 14.40 21.0 0.0 0
121.00 UNP1431V121 12.15 0.00 12.15 114.0 14.60 100.0 0.0 0
122.00 UNP1424V122 12.85 0.00 12.85 21.0 15.40 21.0 0.0 0
122.00 UNP1431V122 13.15 0.00 13.15 98.0 15.50 16.0 0.0 0
123.00 UNP1424V123 13.85 0.00 13.85 99.0 16.70 45.0 0.0 0
123.00 UNP1431V123 14.15 0.00 14.15 98.0 16.45 16.0 0.0 0
124.00 UNP1424V124 14.85 0.00 14.85 99.0 17.70 49.0 0.0 0
124.00 UNP1431V124 15.15 0.00 15.15 98.0 17.70 39.0 0.0 0
125.00 UNP1424V125 15.85 0.00 15.85 99.0 18.75 57.0 0.0 0
125.00 UNP1431V125 15.85 0.00 15.85 98.0 18.70 39.0 0.0 0
126.00 UNP1424V126 16.85 0.00 16.85 99.0 19.75 52.0 0.0 0
126.00 UNP1431V126 16.85 0.00 16.85 98.0 19.75 58.0 0.0 0
127.00 UNP1424V127 17.85 0.00 17.85 98.0 21.10 98.0 0.0 0
127.00 UNP1431V127 17.85 0.00 17.85 98.0 21.10 98.0 0.0 0
128.00 UNP1424V128 18.90 0.00 18.90 98.0 22.65 98.0 0.0 0
128.00 UNP1431V128 19.55 0.00 19.55 112.0 21.50 10.0 0.0 0
130.00 UNP1424V130 20.90 0.00 20.90 98.0 24.50 98.0 0.0 0
135.00 UNP1424V135 25.90 0.00 25.90 98.0 29.60 98.0 0.0 0
140.00 UNP1424V140 30.85 0.00 30.85 115.0 34.10 114.0 0.0 0