Stocks Options

LAST PRICE
226.2600
TODAY'S CHANGE (%)
Trending Up2.7900 (1.2485%)

Bid / Lots
222.9900/ 1
Ask / Lots
229.9500/ 1
Open / Previous Close
224.9000 / 223.4700
Day Range
Low 224.3050
High 227.4399
52 Week Range
Low 199.3300
High 258.6600
Volume
3,492,610
above 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 19.588

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	$110.10In the Money	$114.80In 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	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$105.10In the Money	$109.80In 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	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$100.20In the Money	$104.90In 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	$0.00Out of the Money	$1.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$95.20In the Money	$100.00In 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	$0.00Out of the Money	$1.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$90.30In the Money	$95.00In 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	$0.00Out of the Money	$1.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$85.50In the Money	$90.00In 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	$0.00Out of the Money	$1.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$80.50In the Money	$85.00In 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	$0.00Out of the Money	$2.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$75.60In the Money	$80.20In 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	$0.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$70.60In the Money	$75.20In 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	$0.00Out of the Money	$2.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$66.00In the Money	$70.50In 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	$0.05Out of the Money	$2.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$61.00In the Money	$65.50In 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	$0.05Out of the Money	$2.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$56.30In the Money	$60.90In 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	$0.15Out of the Money	$0.80Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
UNPIn the Money	$51.50In the Money	$56.00In 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	$0.25Out of the Money	$0.90Out of the Money	$1.38Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
UNPIn the Money	$46.50In the Money	$51.00In 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	$0.35Out of the Money	$2.80Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
UNPIn the Money	$42.00In the Money	$46.50In 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	$0.65Out of the Money	$3.00Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
UNPIn the Money	$39.00In the Money	$42.00In 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	$0.95Out of the Money	$2.95Out of the Money	$1.07Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
UNPIn the Money	$34.20In the Money	$37.50In 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	$1.25Out of the Money	$2.80Out of the Money	$1.82Out of the Money	$0.00Out of the Money	---Out of the Money	134Out of the Money
UNPIn the Money	$29.70In the Money	$31.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$200.00	UNPOut of the Money	$1.80Out of the Money	$3.70Out of the Money	$2.20Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money
UNPIn the Money	$25.30In the Money	$26.90In 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	$2.45Out of the Money	$2.85Out of the Money	$2.60Out of the Money	$-0.40Out of the Money	5Out of the Money	120Out of the Money
UNPIn the Money	$21.50In the Money	$24.20In 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	$3.30Out of the Money	$3.60Out of the Money	$3.40Out of the Money	$-0.70Out of the Money	2Out of the Money	75Out of the Money
UNPIn the Money	$17.80In the Money	$19.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$215.00	UNPOut of the Money	$3.80Out of the Money	$4.90Out of the Money	$2.75Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
UNPIn the Money	$14.30In the Money	$15.50In the Money	$13.40In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$220.00	UNPOut of the Money	$6.00Out of the Money	$6.30Out of the Money	$6.30Out of the Money	$-0.70Out of the Money	2Out of the Money	37Out of the Money
UNPUnderlying issue's last price	$11.60Underlying issue's last price	$12.00Underlying issue's last price	$9.80Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	40Underlying issue's last price	Filter Table By Strike Price of$225.00Underlying issue's last price	UNPUnderlying issue's last price	$8.00Underlying issue's last price	$8.30Underlying issue's last price	$8.20Underlying issue's last price	$-2.70Underlying issue's last price	2Underlying issue's last price	63Underlying issue's last price
UNPOut of the Money	$8.90Out of the Money	$9.30Out of the Money	$8.36Out of the Money	$0.66Out of the Money	1Out of the Money	43Out of the Money	Filter Table By Strike Price of$230.00	UNPIn the Money	$10.20In the Money	$10.60In the Money	$11.50In the Money	$0.00In the Money	---In the Money	117In the Money
UNPOut of the Money	$6.70Out of the Money	$7.10Out of the Money	$5.90Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money	Filter Table By Strike Price of$235.00	UNPIn the Money	$12.90In the Money	$15.40In the Money	$12.60In the Money	$0.00In the Money	---In the Money	17In the Money
UNPOut of the Money	$4.90Out of the Money	$5.30Out of the Money	$4.60Out of the Money	$0.00Out of the Money	---Out of the Money	142Out of the Money	Filter Table By Strike Price of$240.00	UNPIn the Money	$15.50In the Money	$17.80In the Money	$14.10In the Money	$0.00In the Money	---In the Money	65In the Money
UNPOut of the Money	$3.50Out of the Money	$3.90Out of the Money	$3.43Out of the Money	$0.58Out of the Money	26Out of the Money	121Out of the Money	Filter Table By Strike Price of$245.00	UNPIn the Money	$19.30In the Money	$20.70In the Money	$10.40In the Money	$0.00In the Money	---In the Money	61In the Money
UNPOut of the Money	$2.45Out of the Money	$2.90Out of the Money	$2.40Out of the Money	$0.42Out of the Money	14Out of the Money	102Out of the Money	Filter Table By Strike Price of$250.00	UNPIn the Money	$22.80In the Money	$26.00In the Money	$12.60In the Money	$0.00In the Money	---In the Money	63In the Money
UNPOut of the Money	$1.60Out of the Money	$2.10Out of the Money	$1.38Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money	Filter Table By Strike Price of$255.00	UNPIn the Money	$27.60In the Money	$31.30In the Money	$19.60In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	$1.05Out of the Money	$1.20Out of the Money	$1.10Out of the Money	$0.35Out of the Money	11Out of the Money	37Out of the Money	Filter Table By Strike Price of$260.00	UNPIn the Money	$31.50In the Money	$36.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.70Out of the Money	$1.15Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money	Filter Table By Strike Price of$265.00	UNPIn the Money	$36.50In the Money	$41.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.45Out of the Money	$1.35Out of the Money	$0.50Out of the Money	$0.00Out of the Money	1Out of the Money	11Out of the Money	Filter Table By Strike Price of$270.00	UNPIn the Money	$41.50In the Money	$46.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.15Out of the Money	$0.75Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$275.00	UNPIn the Money	$46.50In the Money	$51.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.10Out of the Money	$0.60Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	238Out of the Money	Filter Table By Strike Price of$280.00	UNPIn the Money	$51.50In the Money	$56.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.10Out of the Money	$2.30Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	126Out of the Money	Filter Table By Strike Price of$285.00	UNPIn the Money	$56.50In the Money	$61.00In 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	$2.25Out of the Money	$1.00Out 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	$61.50In the Money	$66.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.00Out of the Money	$1.45Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money	Filter Table By Strike Price of$295.00	UNPIn the Money	$66.50In the Money	$71.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.05Out of the Money	$0.85Out of the Money	$0.70Out 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	$71.50In the Money	$76.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.00Out of the Money	$2.10Out 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	$76.50In the Money	$81.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.00Out of the Money	$1.40Out 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	$81.50In the Money	$86.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.00Out of the Money	$1.35Out 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	$86.50In the Money	$91.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.00Out of the Money	$1.35Out 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	$91.50In the Money	$96.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.00Out of the Money	$1.35Out 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	$96.50In the Money	$100.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.00Out of the Money	$1.35Out 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	$101.50In the Money	$106.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.00Out of the Money	$2.05Out 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	$106.50In the Money	$110.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.00Out of the Money	$2.15Out 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	$111.50In the Money	$116.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.00Out of the Money	$2.15Out 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	$116.50In the Money	$121.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.00Out of the Money	$2.15Out 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	$121.50In the Money	$126.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.00Out of the Money	$2.15Out 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	$131.50In the Money	$136.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.00Out of the Money	$2.15Out 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	$141.50In the Money	$146.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.00Out of the Money	$1.00Out 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	$151.50In the Money	$156.00In 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)