Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
UNP Feb 20 2010 30.00 28.90 — — 28.90 28.90 31.20 32.60 10 —
UNP Feb 20 2010 35.00 26.50 — — 26.50 26.50 26.20 27.70 1 1
UNP Feb 20 2010 40.00 21.09 -0.94 -4.27 21.09 21.09 21.20 22.60 2 2
UNP Feb 20 2010 45.00 20.80 1.10 5.58 20.80 20.80 16.20 17.60 10 —
UNP Feb 20 2010 49.00 16.20 -0.70 -4.14 16.20 16.20 12.50 13.00 11 259
UNP Feb 20 2010 50.00 11.95 -1.85 -13.41 11.95 11.94 11.50 11.80 10 139
UNP Feb 20 2010 55.00 7.10 0.93 15.07 7.10 7.10 6.70 7.00 20 330
UNP Feb 20 2010 60.00 2.43 0.18 8.00 2.43 2.30 2.20 2.40 5 1,302
UNP Feb 20 2010 62.50 0.90 0.10 12.50 1.21 0.85 0.80 0.90 397 1,183
UNP Feb 20 2010 65.00 0.25 0.01 4.17 0.30 0.20 0.15 0.25 136 6,446
UNP Feb 20 2010 67.50 0.05 — — 0.10 0.05 0.05 0.10 64 3,154
UNP Feb 20 2010 70.00 0.05 — — 0.05 0.05 0.05 0.05 11 6,276
UNP Feb 20 2010 75.00 0.03 -0.05 -62.50 0.03 0.03 0.05 0.05 10 1,004
UNP Feb 20 2010 80.00 0.03 -0.19 -86.36 0.03 0.03 0.05 0.05 10 327
UNP Feb 20 2010 85.00 0.03 -0.02 -40.00 0.03 0.03 0.05 0.05 10 335
UNP Feb 20 2010 90.00 0.05 — — 0.05 0.05 0.05 0.05 1 1
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
UNP Feb 20 2010 30.00 0.30 0.05 20.00 0.30 0.30 0.05 0.05 10 32
UNP Feb 20 2010 35.00 0.05 -0.10 -66.67 0.05 0.05 0.05 0.05 4 196
UNP Feb 20 2010 40.00 0.10 0.04 66.67 0.10 0.10 0.05 0.05 5 1,213
UNP Feb 20 2010 45.00 0.04 -0.06 -60.00 0.04 0.04 0.05 0.05 10 2,372
UNP Feb 20 2010 49.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 3 548
UNP Feb 20 2010 50.00 0.09 0.04 80.00 0.09 0.05 0.05 0.05 13 2,878
UNP Feb 20 2010 55.00 0.15 — — 0.15 0.10 0.10 0.15 51 3,237
UNP Feb 20 2010 60.00 0.56 -0.02 -3.45 0.70 0.50 0.55 0.70 361 4,991
UNP Feb 20 2010 62.50 1.65 -0.35 -17.50 1.65 1.29 1.60 1.75 281 3,900
UNP Feb 20 2010 65.00 3.50 -0.15 -4.11 3.50 2.95 3.40 3.70 28 3,894
UNP Feb 20 2010 67.50 4.40 -1.20 -21.43 4.40 4.40 5.60 6.10 55 931
UNP Feb 20 2010 70.00 8.00 -0.72 -8.26 8.00 8.00 8.10 8.60 10 602
UNP Feb 20 2010 75.00 13.63 2.53 22.79 13.63 13.63 12.40 13.80 5 27
UNP Feb 20 2010 80.00 13.30 -1.00 -6.99 13.30 13.30 17.30 18.80 3 8
UNP Feb 20 2010 85.00 — — — — — 22.40 23.80 — —
UNP Feb 20 2010 90.00 23.80 -4.00 -14.39 23.80 23.80 27.30 28.90 1 —
Return to Top