$109.36 -0.04 (-0.04%) Union Pacific Corp - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 109.36
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.04 (-0.04%)
Prev Close: 109.40
Open: 109.97
Bid: 108.51
Ask: 111.24
Options:

Call Options: UNP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 UNP1426I70 0.00 0.00 37.65 11.0 41.40 10.0 0.0 0
75.00 UNP1426I75 0.00 0.00 32.90 38.0 36.40 140.0 0.0 0
80.00 UNP1426I80 0.00 0.00 27.90 38.0 31.40 140.0 0.0 0
83.00 UNP1426I83 25.00 0.00 24.85 10.0 28.40 41.0 0.0 0
84.00 UNP1426I84 24.00 0.00 23.75 21.0 27.40 31.0 0.0 0
85.00 UNP1426I85 23.00 0.00 22.75 21.0 26.40 31.0 0.0 0
86.00 UNP1426I86 22.15 0.00 21.90 30.0 25.40 140.0 0.0 0
87.00 UNP1426I87 21.00 0.00 20.90 30.0 24.40 140.0 0.0 0
88.00 UNP1426I88 20.00 0.00 19.90 20.0 23.40 140.0 0.0 0
89.00 UNP1426I89 18.20 -1.50 18.70 1.0 22.85 1.0 18.0 18
90.00 UNP1426I90 8.35 -9.95 18.10 45.0 21.40 47.0 6.0 6
91.00 UNP1426I91 7.60 -9.75 17.10 75.0 20.40 65.0 1.0 1
92.00 UNP1426I92 6.55 -9.80 16.10 63.0 19.40 65.0 7.0 7
93.00 UNP1426I93 15.35 0.00 15.10 77.0 18.40 76.0 0.0 0
94.00 UNP1426I94 14.90 0.00 14.50 77.0 16.30 81.0 0.0 0
95.00 UNP1426I95 4.00 -9.90 13.95 346.0 15.10 269.0 10.0 10
96.00 UNP1426I96 12.90 0.00 12.50 77.0 14.30 81.0 0.0 0
97.00 UNP1426I97 2.48 -9.42 11.50 69.0 13.30 63.0 1.0 1
98.00 UNP1426I98 1.89 -9.01 10.50 81.0 12.30 81.0 9.0 9
99.00 UNP1426I99 8.05 -1.85 10.00 298.0 11.20 343.0 4.0 7
100.00 UNP1426I100 5.92 -2.73 9.00 118.0 10.00 1069.0 5.0 6
101.00 UNP1426I101 5.40 -2.90 8.00 118.0 9.15 108.0 2.0 1
102.00 UNP1426I102 6.95 -0.35 7.00 835.0 8.05 631.0 7.0 94
103.00 UNP1426I103 4.70 -1.65 6.00 560.0 7.05 565.0 8.0 92
104.00 UNP1426I104 5.40 0.00 5.45 5.0 6.00 695.0 8.0 148
105.00 UNP1426I105 2.29 -2.06 4.05 679.0 5.10 988.0 2.0 66
106.00 UNP1426I106 3.62 0.00 3.10 908.0 3.90 957.0 7.0 580
107.00 UNP1426I107 3.00 0.44 2.44 809.0 2.90 878.0 3.0 80
108.00 UNP1426I108 1.80 0.05 1.73 635.0 1.95 241.0 5.0 267
109.00 UNP1426I109 1.03 -0.21 1.09 22.0 1.14 30.0 387.0 302
110.00 UNP1426I110 0.55 -0.05 0.49 52.0 0.56 81.0 219.0 242
111.00 UNP1426I111 0.23 -0.07 0.23 9.0 0.28 76.0 70.0 134
112.00 UNP1426I112 0.15 0.04 0.05 628.0 0.17 1230.0 6.0 34
113.00 UNP1426I113 0.04 0.00 0.01 221.0 0.10 1165.0 0.0 0
114.00 UNP1426I114 0.01 0.00 0.01 107.0 0.06 306.0 0.0 0
115.00 UNP1426I115 0.05 0.00 0.01 31.0 0.05 171.0 0.0 0
116.00 UNP1426I116 0.00 0.00 0.00 0.0 0.05 164.0 0.0 0
117.00 UNP1426I117 0.00 0.00 0.00 0.0 0.05 155.0 0.0 0
118.00 UNP1426I118 0.00 0.00 0.00 0.0 0.05 177.0 0.0 0
119.00 UNP1426I119 0.00 0.00 0.00 0.0 0.05 171.0 0.0 0
120.00 UNP1426I120 0.03 0.00 0.00 0.0 0.05 144.0 0.0 0
121.00 UNP1426I121 0.00 0.00 0.00 0.0 0.05 144.0 0.0 0
122.00 UNP1426I122 0.00 0.00 0.00 0.0 0.05 144.0 0.0 0
123.00 UNP1426I123 0.00 0.00 0.00 0.0 0.05 144.0 0.0 0
124.00 UNP1426I124 0.00 0.00 0.00 0.0 0.05 144.0 0.0 0
125.00 UNP1426I125 0.03 0.00 0.00 0.0 0.05 144.0 0.0 0
126.00 UNP1426I126 0.00 0.00 0.00 0.0 0.05 144.0 0.0 0
127.00 UNP1426I127 0.00 0.00 0.00 0.0 0.05 129.0 0.0 0
128.00 UNP1426I128 0.00 0.00 0.00 0.0 0.05 126.0 0.0 0
129.00 UNP1426I129 0.00 0.00 0.00 0.0 0.05 126.0 0.0 0
130.00 UNP1426I130 0.03 0.00 0.00 0.0 0.05 128.0 0.0 0
135.00 UNP1426I135 0.00 0.00 0.00 0.0 0.08 222.0 0.0 0
140.00 UNP1426I140 0.00 0.00 0.00 0.0 0.08 223.0 0.0 0
145.00 UNP1426I145 0.00 0.00 0.00 0.0 0.08 223.0 0.0 0
150.00 UNP1426I150 0.00 0.00 0.00 0.0 0.08 214.0 0.0 0

Put Options: UNP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 UNP1426U70 0.00 0.00 0.00 0.0 0.08 197.0 0.0 0
75.00 UNP1426U75 0.00 0.00 0.00 0.0 0.08 296.0 0.0 0
80.00 UNP1426U80 0.00 0.00 0.00 0.0 0.08 305.0 0.0 0
83.00 UNP1426U83 0.09 0.06 0.01 22.0 0.08 274.0 1.0 1
84.00 UNP1426U84 0.03 0.00 0.01 36.0 0.08 293.0 0.0 0
85.00 UNP1426U85 0.09 0.06 0.01 41.0 0.08 277.0 2.0 2
86.00 UNP1426U86 0.03 0.00 0.01 62.0 0.08 295.0 0.0 0
87.00 UNP1426U87 0.02 -0.01 0.01 32.0 0.08 299.0 1.0 1
88.00 UNP1426U88 0.06 0.03 0.01 29.0 0.08 295.0 2.0 1
89.00 UNP1426U89 0.03 0.00 0.01 10.0 0.08 300.0 0.0 0
90.00 UNP1426U90 0.14 0.11 0.01 10.0 0.08 275.0 9.0 15
91.00 UNP1426U91 0.04 0.00 0.01 10.0 0.08 301.0 0.0 0
92.00 UNP1426U92 0.26 0.22 0.01 10.0 0.08 274.0 10.0 13
93.00 UNP1426U93 0.10 0.05 0.01 10.0 0.08 266.0 4.0 9
94.00 UNP1426U94 0.06 0.00 0.01 10.0 0.08 266.0 0.0 0
95.00 UNP1426U95 0.14 0.08 0.01 10.0 0.03 1.0 4.0 12
96.00 UNP1426U96 0.15 0.09 0.01 10.0 0.09 314.0 8.0 10
97.00 UNP1426U97 2.53 2.52 0.01 51.0 0.09 23.0 3.0 3
98.00 UNP1426U98 0.07 0.06 0.01 43.0 0.10 33.0 10.0 24
99.00 UNP1426U99 0.07 -0.01 0.01 66.0 0.10 373.0 1.0 22
100.00 UNP1426U100 1.66 1.57 0.01 55.0 0.10 163.0 6.0 10
101.00 UNP1426U101 0.21 0.11 0.01 92.0 0.11 1453.0 1.0 37
102.00 UNP1426U102 0.26 0.25 0.01 189.0 0.11 1250.0 1.0 1
103.00 UNP1426U103 0.10 0.09 0.03 55.0 0.12 1295.0 10.0 159
104.00 UNP1426U104 0.29 0.27 0.01 542.0 0.12 1386.0 1.0 176
105.00 UNP1426U105 0.42 0.37 0.02 835.0 0.14 1547.0 11.0 103
106.00 UNP1426U106 0.08 0.01 0.08 1.0 0.11 54.0 60.0 176
107.00 UNP1426U107 0.17 -0.05 0.12 685.0 0.21 754.0 26.0 122
108.00 UNP1426U108 0.30 -0.10 0.28 28.0 0.31 30.0 30.0 184
109.00 UNP1426U109 0.57 -0.09 0.48 60.0 0.50 30.0 155.0 159
110.00 UNP1426U110 1.03 -0.10 0.95 25.0 1.09 1041.0 51.0 77
111.00 UNP1426U111 1.89 0.00 1.59 25.0 1.83 1158.0 38.0 33
112.00 UNP1426U112 2.24 0.00 2.30 212.0 3.10 910.0 0.0 0
113.00 UNP1426U113 2.89 0.00 3.00 872.0 4.05 845.0 0.0 0
114.00 UNP1426U114 3.70 0.00 3.95 566.0 5.05 574.0 0.0 0
115.00 UNP1426U115 4.75 0.00 4.95 541.0 6.05 574.0 0.0 0
116.00 UNP1426U116 0.00 0.00 5.95 537.0 7.05 328.0 0.0 0
117.00 UNP1426U117 0.00 0.00 6.90 171.0 8.05 328.0 0.0 0
118.00 UNP1426U118 0.00 0.00 7.90 169.0 9.05 328.0 0.0 0
119.00 UNP1426U119 0.00 0.00 8.70 140.0 10.05 104.0 0.0 0
120.00 UNP1426U120 9.65 0.00 9.70 31.0 11.55 31.0 0.0 0
121.00 UNP1426U121 0.00 0.00 10.70 140.0 12.55 140.0 0.0 0
122.00 UNP1426U122 0.00 0.00 11.70 140.0 13.65 140.0 0.0 0
123.00 UNP1426U123 0.00 0.00 12.70 140.0 14.70 140.0 0.0 0
124.00 UNP1426U124 0.00 0.00 13.70 140.0 15.70 140.0 0.0 0
125.00 UNP1426U125 14.65 0.00 14.70 31.0 16.70 31.0 0.0 0
126.00 UNP1426U126 0.00 0.00 15.70 140.0 17.75 140.0 0.0 0
127.00 UNP1426U127 0.00 0.00 15.65 156.0 18.95 53.0 0.0 0
128.00 UNP1426U128 0.00 0.00 16.25 1.0 20.35 1.0 0.0 0
129.00 UNP1426U129 0.00 0.00 17.50 140.0 20.90 140.0 0.0 0
130.00 UNP1426U130 18.20 0.00 18.65 38.0 22.20 38.0 0.0 0
135.00 UNP1426U135 0.00 0.00 23.60 140.0 27.75 1.0 0.0 0
140.00 UNP1426U140 0.00 0.00 28.65 140.0 32.60 140.0 0.0 0
145.00 UNP1426U145 0.00 0.00 33.65 51.0 37.10 1.0 0.0 0
150.00 UNP1426U150 0.00 0.00 38.50 140.0 42.50 140.0 0.0 0