Stocks Options

LAST PRICE
235.8638
TODAY'S CHANGE (%)
Trending Down-1.2262 (-0.5172%)

Bid / Lots
235.6200/ 1
Ask / Lots
235.8900/ 8
Open / Previous Close
236.5100 / 237.0900
Day Range
Low 234.5400
High 238.4300
52 Week Range
Low 218.5500
High 258.6600
Volume
650,223
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 19.110

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	$104.40In the Money	$107.30In 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	$1.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
UNPIn the Money	$99.40In the Money	$102.70In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$94.40In the Money	$97.40In the Money	$98.12In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$140.00	UNPOut of the Money	---Out 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	$89.70In the Money	$92.30In 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	$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	$84.40In the Money	$87.50In the Money	$80.20In 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	$1.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
UNPIn the Money	$79.40In the Money	$83.00In 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	$1.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$74.40In the Money	$77.50In the Money	$70.30In 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	$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	$69.50In the Money	$72.40In 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	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
UNPIn the Money	$64.50In the Money	$67.50In the Money	$78.20In 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	$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	$59.50In the Money	$62.70In 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	$1.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$54.50In the Money	$57.30In the Money	$53.00In 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	$0.60Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
UNPIn the Money	$50.10In the Money	$52.20In the Money	$49.70In 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	$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	$44.60In the Money	$47.40In the Money	$44.10In 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	$0.60Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
UNPIn the Money	$39.50In the Money	$42.90In the Money	$39.90In 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	$1.30Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money
UNPIn the Money	$35.00In the Money	$37.30In the Money	$34.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$200.00	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	48Out of the Money
UNPIn the Money	$29.60In the Money	$32.80In the Money	$29.00In 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	$1.30Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	525Out of the Money
UNPIn the Money	$24.90In the Money	$27.00In the Money	$24.30In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$210.00	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	457Out of the Money
UNPIn the Money	$23.30In the Money	$24.90In 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	---Out of the Money	$1.35Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	373Out of the Money
UNPIn the Money	$20.40In the Money	$22.10In the Money	$18.40In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$215.00	UNPOut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	10,115Out of the Money
UNPIn the Money	$18.10In the Money	$20.20In 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	$0.65Out of the Money	$0.10Out of the Money	$-0.10Out of the Money	3Out of the Money	225Out of the Money
UNPIn the Money	$15.90In the Money	$17.00In the Money	$14.97In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$220.00	UNPOut of the Money	$0.10Out of the Money	$0.30Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	695Out of the Money
UNPIn the Money	$12.90In the Money	$14.80In 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	$0.15Out of the Money	$0.30Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
UNPIn the Money	$11.20In the Money	$12.20In the Money	$8.70In the Money	$0.00In the Money	---In the Money	116In the Money	Filter Table By Strike Price of$225.00	UNPOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.30Out of the Money	$-0.02Out of the Money	171Out of the Money	354Out of the Money
UNPIn the Money	$8.20In the Money	$9.50In 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	$0.65Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money
UNPIn the Money	$6.80In the Money	$7.30In the Money	$4.50In the Money	$0.00In the Money	---In the Money	75In the Money	Filter Table By Strike Price of$230.00	UNPOut of the Money	$0.80Out of the Money	$1.00Out of the Money	$0.85Out of the Money	$0.18Out of the Money	14Out of the Money	617Out of the Money
UNPIn the Money	$4.90In the Money	$5.30In the Money	$6.80In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$232.50	UNPOut of the Money	$1.35Out of the Money	$1.60Out of the Money	$1.75Out of the Money	$0.65Out of the Money	4Out of the Money	129Out of the Money
UNPUnderlying issue's last price	$3.20Underlying issue's last price	$3.60Underlying issue's last price	$4.50Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	805Underlying issue's last price	Filter Table By Strike Price of$235.00Underlying issue's last price	UNPUnderlying issue's last price	$2.20Underlying issue's last price	$2.55Underlying issue's last price	$2.25Underlying issue's last price	$0.66Underlying issue's last price	26Underlying issue's last price	258Underlying issue's last price
UNPNear the Money	$1.95Near the Money	$2.35Near the Money	$1.90Near the Money	$-1.26Near the Money	12Near the Money	49Near the Money	Filter Table By Strike Price of$237.50	UNPIn the Money	$3.30In the Money	$3.80In the Money	$2.95In the Money	$0.00In the Money	---In the Money	144In the Money
UNPOut of the Money	$1.10Out of the Money	$1.35Out of the Money	$1.05Out of the Money	$-1.37Out of the Money	1Out of the Money	508Out of the Money	Filter Table By Strike Price of$240.00	UNPIn the Money	$4.90In the Money	$5.40In the Money	$3.60In the Money	$0.00In the Money	---In the Money	471In the Money
UNPOut of the Money	---Out of the Money	$0.80Out of the Money	$1.62Out of the Money	$0.00Out of the Money	---Out of the Money	367Out of the Money	Filter Table By Strike Price of$242.50	UNPIn the Money	$6.80In the Money	$7.50In the Money	$10.54In the Money	$0.00In the Money	---In the Money	23In the Money
UNPOut of the Money	$0.25Out of the Money	$0.40Out of the Money	$0.27Out of the Money	$-0.48Out of the Money	50Out of the Money	2,057Out of the Money	Filter Table By Strike Price of$245.00	UNPIn the Money	$9.00In the Money	$10.30In the Money	$10.88In the Money	$0.00In the Money	---In the Money	347In 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	624Out of the Money	Filter Table By Strike Price of$247.50	UNPIn the Money	$11.20In the Money	$12.20In the Money	$4.30In the Money	$0.00In the Money	---In the Money	12In the Money
UNPOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.09Out of the Money	$-0.16Out of the Money	1Out of the Money	11,018Out of the Money	Filter Table By Strike Price of$250.00	UNPIn the Money	$13.80In the Money	$15.00In the Money	$16.30In the Money	$0.00In the Money	---In the Money	125In the Money
UNPOut of the Money	---Out of the Money	$0.40Out 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	$16.20In the Money	$17.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.35Out 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	$19.00In the Money	$20.40In the Money	$10.80In the Money	$0.00In the Money	---In the Money	6In the Money
UNPOut of the Money	---Out of the Money	$1.20Out 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	$20.90In the Money	$22.40In 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	$23.50In the Money	$25.70In the Money	$15.70In the Money	$0.00In the Money	---In the Money	1In 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	$24.90In the Money	$28.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.20Out 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	$27.70In the Money	$30.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.20Out 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$267.50	UNPIn the Money	$30.10In the Money	$33.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.20Out 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	$32.60In the Money	$35.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.10Out 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	$37.80In the Money	$40.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.15Out 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	$43.00In the Money	$45.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.15Out 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	$47.80In the Money	$49.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.15Out 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	$52.70In the Money	$55.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.15Out 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$295.00	UNPIn the Money	$58.10In the Money	$60.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.15Out 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	$63.00In the Money	$65.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.15Out 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$305.00	UNPIn the Money	$67.80In the Money	$70.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.50Out 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	$73.10In the Money	$75.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.50Out 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	$77.80In the Money	$80.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.50Out 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	$82.90In the Money	$85.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.50Out 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	$87.80In the Money	$90.50In 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	$0.00Out 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	$93.10In the Money	$95.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.50Out 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	$97.80In the Money	$100.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.15Out 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	$102.80In the Money	$104.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.15Out 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	$108.10In the Money	$110.50In 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)