Stocks Options

LAST PRICE
245.2700
TODAY'S CHANGE (%)
Trending Up2.9600 (1.2216%)

Bid / Lots
235.5700/ 1
Ask / Lots
246.9900/ 1
Open / Previous Close
242.6500 / 242.3100
Day Range
Low 241.9600
High 246.1700
52 Week Range
Low 199.9700
High 258.6600
Volume
1,735,882
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 17.664

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday October 18, 2024)
Put Options (expires Friday October 18, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
UNPIn the Money	$129.00In the Money	$132.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	UNPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$124.00In the Money	$127.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	UNPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$119.00In the Money	$122.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	UNPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$114.00In the Money	$117.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	UNPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$109.10In the Money	$112.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	UNPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$104.10In the Money	$107.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	UNPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$99.10In the Money	$102.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	UNPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$94.10In the Money	$97.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	UNPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
UNPIn the Money	$89.10In the Money	$92.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	UNPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$84.10In the Money	$87.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	UNPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$79.10In the Money	$82.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	UNPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$74.10In the Money	$77.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	UNPOut of the Money	---Out of the Money	$0.15Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
UNPIn the Money	$69.10In the Money	$72.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	UNPOut of the Money	---Out of the Money	$0.15Out of the Money	$1.38Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
UNPIn the Money	$64.10In the Money	$67.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	UNPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
UNPIn the Money	$59.10In the Money	$62.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	UNPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
UNPIn the Money	$54.10In the Money	$57.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	UNPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	242Out of the Money
UNPIn the Money	$49.10In the Money	$52.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$195.00	UNPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	648Out of the Money
UNPIn the Money	$44.10In the Money	$47.10In the Money	$42.55In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$200.00	UNPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	245Out of the Money
UNPIn the Money	$39.20In the Money	$42.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$205.00	UNPOut of the Money	---Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	146Out of the Money
UNPIn the Money	$34.20In the Money	$37.70In the Money	$30.32In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$210.00	UNPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	22Out of the Money	161Out of the Money
UNPIn the Money	$29.20In the Money	$32.70In the Money	$23.93In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$215.00	UNPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.10Out of the Money	27Out of the Money	376Out of the Money
UNPIn the Money	$26.70In the Money	$29.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$217.50	UNPOut of the Money	---Out of the Money	$0.25Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
UNPIn the Money	$24.30In the Money	$27.10In the Money	$33.01In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$220.00	UNPOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	1Out of the Money	2,529Out of the Money
UNPIn the Money	$22.00In the Money	$23.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$222.50	UNPOut of the Money	---Out of the Money	$0.25Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
UNPIn the Money	$19.20In the Money	$22.20In the Money	$13.20In the Money	$0.00In the Money	---In the Money	49In the Money	Filter Table By Strike Price of$225.00	UNPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.23Out of the Money	30Out of the Money	584Out of the Money
UNPIn the Money	$16.80In the Money	$19.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$227.50	UNPOut of the Money	---Out of the Money	$0.35Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
UNPIn the Money	$14.30In the Money	$17.70In the Money	$16.34In the Money	$5.44In the Money	7In the Money	40In the Money	Filter Table By Strike Price of$230.00	UNPOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.32Out of the Money	7Out of the Money	492Out of the Money
UNPIn the Money	$12.60In the Money	$15.10In the Money	$7.01In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$232.50	UNPOut of the Money	---Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	129Out of the Money
UNPIn the Money	$9.70In the Money	$11.70In the Money	$11.30In the Money	$6.85In the Money	2In the Money	384In the Money	Filter Table By Strike Price of$235.00	UNPOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$-0.20Out of the Money	19Out of the Money	962Out of the Money
UNPIn the Money	$7.00In the Money	$9.00In the Money	$3.15In the Money	$0.00In the Money	---In the Money	138In the Money	Filter Table By Strike Price of$237.50	UNPOut of the Money	$0.20Out of the Money	$0.35Out of the Money	$0.25Out of the Money	$-0.45Out of the Money	14Out of the Money	258Out of the Money
UNPIn the Money	$5.80In the Money	$6.40In the Money	$6.00In the Money	$2.16In the Money	13In the Money	340In the Money	Filter Table By Strike Price of$240.00	UNPOut of the Money	$0.40Out of the Money	$0.65Out of the Money	$0.45Out of the Money	$-0.80Out of the Money	69Out of the Money	1,030Out of the Money
UNPIn the Money	$3.10In the Money	$4.30In the Money	$4.38In the Money	$2.08In the Money	23In the Money	126In the Money	Filter Table By Strike Price of$242.50	UNPNear the Money	$0.90Near the Money	$1.15Near the Money	$0.80Near the Money	$-1.40Near the Money	72Near the Money	192Near the Money
UNPUnderlying issue's last price	$2.25Underlying issue's last price	$2.50Underlying issue's last price	$2.50Underlying issue's last price	$1.33Underlying issue's last price	225Underlying issue's last price	1,398Underlying issue's last price	Filter Table By Strike Price of$245.00Underlying issue's last price	UNPUnderlying issue's last price	$1.80Underlying issue's last price	$2.10Underlying issue's last price	$1.75Underlying issue's last price	$-2.35Underlying issue's last price	233Underlying issue's last price	1,061Underlying issue's last price
UNPNear the Money	$1.20Near the Money	$1.50Near the Money	$1.55Near the Money	$1.10Near the Money	47Near the Money	215Near the Money	Filter Table By Strike Price of$247.50	UNPIn the Money	$3.00In the Money	$3.60In the Money	$3.30In the Money	$-2.64In the Money	1In the Money	112In the Money
UNPOut of the Money	$0.50Out of the Money	$0.75Out of the Money	$0.67Out of the Money	$0.41Out of the Money	57Out of the Money	1,070Out of the Money	Filter Table By Strike Price of$250.00	UNPIn the Money	$4.60In the Money	$6.40In the Money	$4.50In the Money	$-7.30In the Money	2In the Money	117In the Money
UNPOut of the Money	$0.15Out of the Money	$0.40Out of the Money	$0.30Out of the Money	$0.15Out of the Money	103Out of the Money	106Out of the Money	Filter Table By Strike Price of$252.50	UNPIn the Money	$6.70In the Money	$8.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.25Out of the Money	$0.15Out of the Money	19Out of the Money	1,231Out of the Money	Filter Table By Strike Price of$255.00	UNPIn the Money	$9.10In the Money	$11.80In the Money	$10.50In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.20Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$257.50	UNPIn the Money	$11.30In the Money	$12.90In the Money	$12.60In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.30Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	173Out of the Money	702Out of the Money	Filter Table By Strike Price of$260.00	UNPIn the Money	$12.50In the Money	$15.90In the Money	$11.94In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$262.50	UNPIn the Money	$15.70In the Money	$18.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.60Out of the Money	$0.10Out of the Money	$0.00Out of the Money	3Out of the Money	751Out of the Money	Filter Table By Strike Price of$265.00	UNPIn the Money	$17.80In the Money	$20.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$267.50	UNPIn the Money	$20.20In the Money	$23.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	2Out of the Money	1,171Out of the Money	Filter Table By Strike Price of$270.00	UNPIn the Money	$22.70In the Money	$25.70In the Money	$27.93In the Money	$0.00In the Money	---In the Money	4In the Money
UNPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$272.50	UNPIn the Money	$25.70In the Money	$28.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money	Filter Table By Strike Price of$275.00	UNPIn the Money	$28.20In the Money	$31.00In the Money	$32.95In the Money	$0.00In the Money	---In the Money	2In the Money
UNPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	446Out of the Money	Filter Table By Strike Price of$280.00	UNPIn the Money	$33.10In the Money	$36.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money	Filter Table By Strike Price of$285.00	UNPIn the Money	$38.00In the Money	$41.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money	Filter Table By Strike Price of$290.00	UNPIn the Money	$43.00In the Money	$46.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	116Out of the Money	Filter Table By Strike Price of$295.00	UNPIn the Money	$47.70In the Money	$51.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money	Filter Table By Strike Price of$300.00	UNPIn the Money	$53.00In the Money	$56.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.15Out of the Money	$1.80Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$305.00	UNPIn the Money	$57.60In the Money	$61.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money	Filter Table By Strike Price of$310.00	UNPIn the Money	$62.50In the Money	$66.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$315.00	UNPIn the Money	$67.50In the Money	$71.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$320.00	UNPIn the Money	$73.00In the Money	$76.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$325.00	UNPIn the Money	$78.10In the Money	$81.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$330.00	UNPIn the Money	$82.80In the Money	$86.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$335.00	UNPIn the Money	$88.00In the Money	$91.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$340.00	UNPIn the Money	$92.50In the Money	$96.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$345.00	UNPIn the Money	$98.00In the Money	$101.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$350.00	UNPIn the Money	$102.70In the Money	$106.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$360.00	UNPIn the Money	$113.00In the Money	$116.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$370.00	UNPIn the Money	$122.50In the Money	$126.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$380.00	UNPIn the Money	$132.50In the Money	$136.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Union Pacific Corp
NYSE:UNPUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday October 18, 2024)

Put Options (expires Friday October 18, 2024)