Stocks Options

LAST PRICE
234.4298
TODAY'S CHANGE (%)
Trending Down-2.5602 (-1.0803%)

Bid / Lots
234.3700/ 1
Ask / Lots
234.5000/ 7
Open / Previous Close
236.7000 / 236.9900
Day Range
Low 233.6100
High 237.8526
52 Week Range
Low 218.5500
High 258.6600
Volume
1,289,722
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 19.082

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

Call Options (expires Friday December 06, 2024)
Put Options (expires Friday December 06, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
UNPIn the Money	$102.90In the Money	$106.10In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$98.10In the Money	$101.10In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$92.90In the Money	$96.10In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$87.70In the Money	$91.10In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$82.90In the Money	$86.10In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$77.80In the Money	$81.10In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$73.00In the Money	$76.10In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
UNPIn the Money	$68.30In the Money	$71.10In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$63.10In the Money	$66.10In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$58.00In the Money	$61.10In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$53.30In the Money	$56.10In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$48.10In the Money	$51.10In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$42.80In the Money	$46.00In 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	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	132Out of the Money
UNPIn the Money	$38.40In the Money	$41.00In 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	$0.10Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
UNPIn the Money	$33.50In the Money	$36.00In 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	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
UNPIn the Money	$28.10In the Money	$31.00In the Money	$29.30In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$205.00	UNPOut of the Money	---Out of the Money	$0.10Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
UNPIn the Money	$24.30In the Money	$25.40In the Money	$0.00In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	344Out of the Money
UNPIn the Money	$21.50In the Money	$23.00In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$18.50In the Money	$20.40In 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	---Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
UNPIn the Money	$15.60In the Money	$17.60In 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	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
UNPIn the Money	$14.10In the Money	$15.20In the Money	$15.20In the Money	$-0.50In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$220.00	UNPOut of the Money	---Out of the Money	$0.45Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
UNPIn the Money	$11.60In the Money	$13.20In the Money	$13.30In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$222.50	UNPOut of the Money	---Out of the Money	$0.90Out of the Money	$0.63Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
UNPIn the Money	$8.70In the Money	$10.30In the Money	$12.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$225.00	UNPOut of the Money	---Out of the Money	$0.70Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
UNPIn the Money	$5.50In the Money	$7.70In the Money	$8.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$227.50	UNPOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
UNPIn the Money	$3.80In the Money	$5.30In the Money	$15.85In the Money	$0.00In the Money	---In the Money	47In the Money	Filter Table By Strike Price of$230.00	UNPOut of the Money	$0.30Out of the Money	$0.50Out of the Money	$0.30Out of the Money	$0.10Out of the Money	11Out of the Money	69Out of the Money
UNPUnderlying issue's last price	$2.70Underlying issue's last price	$3.20Underlying issue's last price	$3.20Underlying issue's last price	$-1.55Underlying issue's last price	2Underlying issue's last price	42Underlying issue's last price	Filter Table By Strike Price of$232.50Underlying issue's last price	UNPUnderlying issue's last price	$0.75Underlying issue's last price	$1.05Underlying issue's last price	$1.05Underlying issue's last price	$0.63Underlying issue's last price	14Underlying issue's last price	59Underlying issue's last price
UNPNear the Money	$1.35Near the Money	$1.65Near the Money	$1.40Near the Money	$-1.90Near the Money	14Near the Money	102Near the Money	Filter Table By Strike Price of$235.00	UNPIn the Money	$1.45In the Money	$2.05In the Money	$1.80In the Money	$0.67In the Money	137In the Money	344In the Money
UNPOut of the Money	$0.50Out of the Money	$0.70Out of the Money	$0.65Out of the Money	$-1.50Out of the Money	54Out of the Money	99Out of the Money	Filter Table By Strike Price of$237.50	UNPIn the Money	$3.10In the Money	$3.90In the Money	$2.13In the Money	$0.18In the Money	14In the Money	66In the Money
UNPOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$-0.90Out of the Money	21Out of the Money	189Out of the Money	Filter Table By Strike Price of$240.00	UNPIn the Money	$5.20In the Money	$6.30In the Money	$3.80In the Money	$0.00In the Money	---In the Money	335In the Money
UNPOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$-0.21Out of the Money	16Out of the Money	73Out of the Money	Filter Table By Strike Price of$242.50	UNPIn the Money	$7.40In the Money	$10.20In the Money	$5.75In the Money	$-0.15In the Money	10In the Money	39In the Money
UNPOut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	284Out of the Money	Filter Table By Strike Price of$245.00	UNPIn the Money	$9.80In the Money	$11.70In the Money	$6.50In the Money	$0.00In the Money	---In the Money	103In the Money
UNPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money	Filter Table By Strike Price of$247.50	UNPIn the Money	$12.50In the Money	$14.00In the Money	$2.86In the Money	$0.00In the Money	---In the Money	55In the Money
UNPOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money	Filter Table By Strike Price of$250.00	UNPIn the Money	$14.80In the Money	$16.80In the Money	$13.90In 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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$252.50	UNPIn the Money	$17.40In the Money	$19.00In the Money	$8.50In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money	Filter Table By Strike Price of$255.00	UNPIn the Money	$19.90In the Money	$21.60In the Money	$18.90In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$257.50	UNPIn the Money	$22.10In the Money	$24.00In the Money	$23.41In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$260.00	UNPIn the Money	$24.00In the Money	$27.10In 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	$0.00Out 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	$26.50In the Money	$29.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$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$265.00	UNPIn the Money	$29.00In the Money	$32.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$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$267.50	UNPIn the Money	$31.50In the Money	$34.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.35Out 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$270.00	UNPIn the Money	$34.00In the Money	$37.30In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$275.00	UNPIn the Money	$39.00In the Money	$41.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.35Out 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$280.00	UNPIn the Money	$44.00In the Money	$47.10In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$285.00	UNPIn the Money	$49.00In the Money	$52.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$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$290.00	UNPIn the Money	$54.00In the Money	$57.10In 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	$0.00Out 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	$59.00In the Money	$62.10In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$300.00	UNPIn the Money	$64.30In the Money	$66.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.35Out 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$305.00	UNPIn the Money	$69.00In the Money	$72.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$310.00	UNPIn the Money	$74.00In the Money	$77.10In 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	$0.00Out 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	$79.00In the Money	$82.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$320.00	UNPIn the Money	$84.00In the Money	$86.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.35Out 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	$89.00In the Money	$92.20In 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 06, 2024)

Put Options (expires Friday December 06, 2024)