Join Now Why Join?
Log In or Login with Facebook
Symbol Search  
or enter GC* - Gold Futures
Quotes and Charts
YOU ARE HERE:  Stocks » Quotes and Charts » Options Quotes
+ Alert
+ Portfolio

Union Pacific Corp. (UNP)

156.07-1.52 (-0.96%) 4:03P EDT (NYSE)
Options Quotes as of Thursday, May 23rd, 2013 View Help

Select Date: 

May 2013
Stacked Side by Side Volatility & Greeks Spreads Covered Calls
Expiration: May 24 2013

Calls

Strike Symbol Type Bid Ask Last Change Volume Open Int
110.00 UNPE24133110000 Call 43.95 47.95 46.40 0 0 0
115.00 UNPE24133115000 Call 38.80 42.90 41.45 0 0 0
120.00 UNPE24133120000 Call 33.85 37.90 36.45 0 0 0
125.00 UNPE24133125000 Call 28.90 33.00 31.65 0 0 0
130.00 UNPE24133130000 Call 23.80 27.15 26.45 0 0 0
135.00 UNPE24133135000 Call 20.15 21.40 23.16 +1.01 6 1
140.00 UNPE24133140000 Call 14.05 17.00 16.35 0 0 0
145.00 UNPE24133145000 Call 9.75 11.30 12.30 0 0 0
150.00 UNPE24133150000 Call 6.00 6.30 9.79 +2.24 4 4
155.00 UNPE24133155000 Call 1.39 1.52 1.35 -4.55 286 38
160.00 UNPE24133160000 Call 0.01 0.04 0.04 -0.26 45 681
165.00 UNPE24133165000 Call 0.01 0.04 0.08 0 258 290
170.00 UNPE24133170000 Call 0.01 0.05 0.12 0 0 0
175.00 UNPE24133175000 Call 0.02 0.12 0.12 0 0 0
180.00 UNPE24133180000 Call 0.00 0.12 0.11 0 0 0
185.00 UNPE24133185000 Call 0.00 0.12 0.11 0 0 0
190.00 UNPE24133190000 Call 0.00 0.12 0.12 0 0 0
195.00 UNPE24133195000 Call 0.00 0.12 0.12 0 0 0
200.00 UNPE24133200000 Call 0.00 0.12 0.12 0 0 0

Puts

Strike Symbol Type Bid Ask Last Change Volume Open Int
110.00 UNPQ24133110000 Put 0.00 0.26 0.12 0 0 0
115.00 UNPQ24133115000 Put 0.00 0.12 0.12 0 0 0
120.00 UNPQ24133120000 Put 0.00 0.12 0.12 0 0 0
125.00 UNPQ24133125000 Put 0.00 0.12 0.09 0 0 0
130.00 UNPQ24133130000 Put 0.01 0.12 0.12 0 0 0
135.00 UNPQ24133135000 Put 0.01 0.12 0.12 0 0 0
140.00 UNPQ24133140000 Put 0.03 0.10 0.13 0 0 0
145.00 UNPQ24133145000 Put 0.01 0.08 0.02 +0.01 1 28
150.00 UNPQ24133150000 Put 0.01 0.07 0.07 +0.06 17 236
155.00 UNPQ24133155000 Put 0.37 0.43 0.43 +0.32 63 146
160.00 UNPQ24133160000 Put 3.85 4.10 3.98 +1.36 76 320
165.00 UNPQ24133165000 Put 8.80 9.30 9.50 +5.3 6 93
170.00 UNPQ24133170000 Put 13.70 14.30 9.55 0 2 19
175.00 UNPQ24133175000 Put 18.65 19.70 14.55 0 2 22
180.00 UNPQ24133180000 Put 22.45 26.00 20.15 0 0 0
185.00 UNPQ24133185000 Put 27.20 29.30 25.00 0 0 0
190.00 UNPQ24133190000 Put 32.25 36.00 30.25 0 0 0
195.00 UNPQ24133195000 Put 37.65 41.00 35.30 0 0 0
200.00 UNPQ24133200000 Put 42.45 46.00 40.05 0 0 0