Stocks Options

LAST PRICE
233.5700
TODAY'S CHANGE (%)
Trending Down-1.0600 (-0.4518%)

Bid / Lots
232.9000/ 1
Ask / Lots
234.1200/ 1
Open / Previous Close
235.6900 / 234.6300
Day Range
Low 233.3700
High 236.6690
52 Week Range
Low 218.5500
High 258.6600
Volume
2,585,152
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 19.060

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

Call Options (expires Friday December 20, 2024)
Put Options (expires Friday December 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
UNPIn the Money	$101.40In the Money	$106.00In 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	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
UNPIn the Money	$96.40In the Money	$101.00In 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	---Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$91.40In the Money	$96.00In 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	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$86.20In the Money	$91.00In 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	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$81.20In the Money	$86.00In the Money	$80.20In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$150.00	UNPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
UNPIn the Money	$76.20In the Money	$81.00In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$71.20In the Money	$76.00In the Money	$70.30In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$160.00	UNPOut of the Money	---Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$66.20In the Money	$71.00In 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	$1.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
UNPIn the Money	$61.10In the Money	$66.00In the Money	$78.20In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$170.00	UNPOut of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$56.20In the Money	$61.00In 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	---Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$51.90In the Money	$55.50In the Money	$53.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$180.00	UNPOut of the Money	---Out of the Money	$0.60Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
UNPIn the Money	$47.20In the Money	$49.90In the Money	$49.70In the Money	$3.70In the Money	5In the Money	8In the Money	Filter Table By Strike Price of$185.00	UNPOut of the Money	---Out of the Money	$1.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$41.90In the Money	$45.70In the Money	$44.10In the Money	$-6.00In the Money	212In the Money	32In the Money	Filter Table By Strike Price of$190.00	UNPOut of the Money	---Out of the Money	$0.60Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
UNPIn the Money	$36.90In the Money	$40.70In the Money	$39.90In the Money	$-0.30In the Money	580In the Money	98In the Money	Filter Table By Strike Price of$195.00	UNPOut of the Money	---Out of the Money	$1.35Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money
UNPIn the Money	$32.50In the Money	$35.60In the Money	$34.50In the Money	$-1.90In the Money	580In the Money	77In the Money	Filter Table By Strike Price of$200.00	UNPOut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
UNPIn the Money	$26.70In the Money	$30.00In the Money	$29.00In the Money	$-3.90In the Money	580In the Money	126In the Money	Filter Table By Strike Price of$205.00	UNPOut of the Money	---Out of the Money	$1.35Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	525Out of the Money
UNPIn the Money	$21.80In the Money	$25.60In the Money	$24.30In the Money	$-2.80In the Money	580In the Money	237In the Money	Filter Table By Strike Price of$210.00	UNPOut of the Money	---Out of the Money	$1.40Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	456Out of the Money
UNPIn the Money	$19.40In the Money	$23.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$212.50	UNPOut of the Money	$0.05Out of the Money	$1.40Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	373Out of the Money
UNPIn the Money	$18.00In the Money	$20.40In the Money	$18.40In the Money	$-1.50In the Money	580In the Money	192In the Money	Filter Table By Strike Price of$215.00	UNPOut of the Money	$0.15Out of the Money	$2.10Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	10,090Out of the Money
UNPIn the Money	$14.00In the Money	$16.80In 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	$0.25Out of the Money	$0.35Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	225Out of the Money
UNPIn the Money	$12.10In the Money	$14.20In the Money	$14.10In the Money	$-2.40In the Money	366In the Money	80In the Money	Filter Table By Strike Price of$220.00	UNPOut of the Money	$0.35Out of the Money	$0.45Out of the Money	$0.37Out of the Money	$-0.12Out of the Money	2Out of the Money	688Out of the Money
UNPIn the Money	$10.10In the Money	$12.00In 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	$0.55Out of the Money	$0.70Out of the Money	$0.60Out of the Money	$-0.08Out of the Money	7Out of the Money	23Out of the Money
UNPIn the Money	$8.50In the Money	$10.20In the Money	$8.70In the Money	$-12.80In the Money	360In the Money	195In the Money	Filter Table By Strike Price of$225.00	UNPOut of the Money	$0.80Out of the Money	$1.00Out of the Money	$0.92Out of the Money	$0.00Out of the Money	---Out of the Money	358Out of the Money
UNPIn the Money	$6.40In the Money	$8.40In 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	$0.35Out of the Money	$1.50Out of the Money	$1.40Out of the Money	$-0.07Out of the Money	20Out of the Money	60Out of the Money
UNPIn the Money	$2.50In the Money	$5.10In the Money	$16.00In the Money	$0.00In the Money	---In the Money	74In the Money	Filter Table By Strike Price of$230.00	UNPOut of the Money	$0.95Out of the Money	$2.60Out of the Money	$1.87Out of the Money	$-0.16Out of the Money	5Out of the Money	601Out of the Money
UNPUnderlying issue's last price	$3.20Underlying issue's last price	$3.60Underlying issue's last price	$3.30Underlying issue's last price	$-0.60Underlying issue's last price	15Underlying issue's last price	11Underlying issue's last price	Filter Table By Strike Price of$232.50Underlying issue's last price	UNPUnderlying issue's last price	$1.20Underlying issue's last price	$5.40Underlying issue's last price	$2.75Underlying issue's last price	$-0.40Underlying issue's last price	10Underlying issue's last price	114Underlying issue's last price
UNPNear the Money	$0.95Near the Money	$3.10Near the Money	$2.25Near the Money	$-0.45Near the Money	38Near the Money	789Near the Money	Filter Table By Strike Price of$235.00	UNPIn the Money	$2.80In the Money	$6.10In the Money	$3.97In the Money	$-0.03In the Money	10In the Money	257In the Money
UNPOut of the Money	---Out of the Money	$1.45Out of the Money	$1.87Out of the Money	$-0.22Out of the Money	1Out of the Money	31Out of the Money	Filter Table By Strike Price of$237.50	UNPIn the Money	$5.90In the Money	$7.30In the Money	$5.50In the Money	$-0.23In the Money	12In the Money	119In the Money
UNPOut of the Money	$0.65Out of the Money	$0.90Out of the Money	$0.90Out of the Money	$-0.35Out of the Money	102Out of the Money	423Out of the Money	Filter Table By Strike Price of$240.00	UNPIn the Money	$6.10In the Money	$8.40In the Money	$7.90In the Money	$0.46In the Money	10In the Money	470In the Money
UNPOut of the Money	$0.30Out of the Money	$0.50Out of the Money	$0.50Out of the Money	$-0.17Out of the Money	79Out of the Money	290Out of the Money	Filter Table By Strike Price of$242.50	UNPIn the Money	$9.00In the Money	$11.10In the Money	$8.58In the Money	$1.31In the Money	1In the Money	22In the Money
UNPOut of the Money	$0.10Out of the Money	$0.35Out of the Money	$0.40Out of the Money	$0.00Out of the Money	216Out of the Money	2,054Out of the Money	Filter Table By Strike Price of$245.00	UNPIn the Money	$12.10In the Money	$14.20In the Money	$4.10In the Money	$0.00In the Money	---In the Money	368In the Money
UNPOut of the Money	---Out of the Money	$0.70Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	626Out of the Money	Filter Table By Strike Price of$247.50	UNPIn the Money	$14.40In the Money	$16.70In the Money	$4.30In the Money	$0.00In the Money	---In the Money	30In the Money
UNPOut of the Money	---Out of the Money	$0.35Out of the Money	$0.10Out of the Money	$-0.02Out of the Money	2Out of the Money	11,339Out of the Money	Filter Table By Strike Price of$250.00	UNPIn the Money	$16.50In the Money	$18.30In the Money	$16.96In the Money	$0.00In the Money	---In the Money	1,155In the Money
UNPOut of the Money	---Out of the Money	$1.35Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	487Out of the Money	Filter Table By Strike Price of$252.50	UNPIn the Money	$18.40In the Money	$22.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1,316Out of the Money	Filter Table By Strike Price of$255.00	UNPIn the Money	$20.10In the Money	$24.90In the Money	$10.80In the Money	$0.00In the Money	---In the Money	8In the Money
UNPOut of the Money	---Out of the Money	$1.30Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	142Out of the Money	Filter Table By Strike Price of$257.50	UNPIn the Money	$22.80In the Money	$27.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.50Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	750Out of the Money	Filter Table By Strike Price of$260.00	UNPIn the Money	$25.00In the Money	$29.80In the Money	$15.70In the Money	$0.00In the Money	---In the Money	7In the Money
UNPOut of the Money	---Out of the Money	$1.20Out 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$262.50	UNPIn the Money	$27.70In the Money	$32.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	792Out of the Money	Filter Table By Strike Price of$265.00	UNPIn the Money	$30.00In the Money	$34.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$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$267.50	UNPIn the Money	$32.80In the Money	$37.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1,274Out of the Money	Filter Table By Strike Price of$270.00	UNPIn the Money	$35.30In the Money	$40.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money	Filter Table By Strike Price of$275.00	UNPIn the Money	$40.20In the Money	$45.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	690Out of the Money	Filter Table By Strike Price of$280.00	UNPIn the Money	$45.20In the Money	$50.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.30Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$285.00	UNPIn the Money	$50.00In the Money	$54.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.30Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$290.00	UNPIn the Money	$55.00In the Money	$59.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.30Out 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$295.00	UNPIn the Money	$60.00In the Money	$64.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$300.00	UNPIn the Money	$65.00In the Money	$69.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.20Out 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$305.00	UNPIn the Money	$70.00In the Money	$74.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.30Out 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$310.00	UNPIn the Money	$75.30In the Money	$80.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.30Out 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$315.00	UNPIn the Money	$80.00In the Money	$84.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.30Out 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	$85.00In the Money	$89.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$325.00	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
UNPOut of the Money	---Out of the Money	$1.30Out 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	$95.00In the Money	$99.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.20Out 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	$100.00In the Money	$104.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.20Out 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	$105.00In the Money	$109.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.20Out 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	$110.00In the Money	$114.90In 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 December 20, 2024)

Put Options (expires Friday December 20, 2024)