Stocks Options

LAST PRICE
235.5700
TODAY'S CHANGE (%)
Trending Down-0.0100 (-0.0042%)

Bid / Lots
234.9900/ 1
Ask / Lots
235.8000/ 1
Open / Previous Close
234.8800 / 235.5800
Day Range
Low 234.0000
High 237.8250
52 Week Range
Low 215.8100
High 258.6600
Volume
2,068,472
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 19.108

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
UNPIn the Money	$118.60In the Money	$122.20In 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	$1.35Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
UNPIn the Money	$113.60In the Money	$117.40In 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	$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	$108.60In the Money	$112.60In 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	$1.50Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
UNPIn the Money	$103.60In the Money	$107.40In 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	$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	$98.60In the Money	$102.60In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$93.60In the Money	$97.40In 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	$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	$88.60In the Money	$92.60In 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	$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	$83.60In the Money	$87.60In 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	$1.50Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
UNPIn the Money	$78.60In the Money	$82.60In 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	$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	$73.60In the Money	$77.70In 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	$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	$68.60In 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	$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	$63.60In the Money	$67.40In 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	$1.50Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
UNPIn the Money	$58.60In the Money	$62.30In 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	$1.35Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
UNPIn the Money	$53.60In the Money	$57.70In 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	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
UNPIn the Money	$48.60In the Money	$52.70In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
UNPIn the Money	$43.60In the Money	$47.70In 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	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
UNPIn the Money	$38.60In the Money	$42.70In 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	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
UNPIn the Money	$33.60In the Money	$37.40In the Money	$54.02In the Money	$0.00In the Money	---In the Money	56In the Money	Filter Table By Strike Price of$200.00	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	194Out of the Money
UNPIn the Money	$28.60In the Money	$32.40In the Money	$27.32In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$205.00	UNPOut of the Money	---Out of the Money	$0.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	209Out of the Money
UNPIn the Money	$26.10In the Money	$29.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$207.50	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	$24.40In the Money	$26.30In the Money	$44.50In the Money	$0.00In the Money	---In the Money	15In 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	464Out of the Money
UNPIn the Money	$22.30In the Money	$24.10In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$19.40In the Money	$21.80In the Money	$29.20In the Money	$0.00In the Money	---In the Money	10In 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	$0.00Out of the Money	---Out of the Money	2,253Out of the Money
UNPIn the Money	$17.20In the Money	$18.70In 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	$0.50Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
UNPIn the Money	$14.60In the Money	$16.00In the Money	$14.50In the Money	$0.00In the Money	---In the Money	62In the Money	Filter Table By Strike Price of$220.00	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	487Out of the Money
UNPIn the Money	$11.90In the Money	$13.40In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
UNPIn the Money	$8.60In the Money	$11.30In the Money	$12.00In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$225.00	UNPOut of the Money	---Out of the Money	$0.50Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	397Out of the Money
UNPIn the Money	$6.30In the Money	$8.90In the Money	$7.70In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$227.50	UNPOut of the Money	---Out of the Money	$0.25Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
UNPIn the Money	$4.80In the Money	$5.90In the Money	$5.30In the Money	$-4.20In the Money	10In the Money	1,094In the Money	Filter Table By Strike Price of$230.00	UNPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	100Out of the Money	2,721Out of the Money
UNPIn the Money	$2.45In the Money	$3.40In the Money	$6.00In the Money	$-1.30In the Money	1In the Money	221In the Money	Filter Table By Strike Price of$232.50	UNPOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$-0.31Out of the Money	4Out of the Money	194Out of the Money
UNPUnderlying issue's last price	$0.30Underlying issue's last price	$0.90Underlying issue's last price	$0.85Underlying issue's last price	$-0.67Underlying issue's last price	42Underlying issue's last price	194Underlying issue's last price	Filter Table By Strike Price of$235.00Underlying issue's last price	UNPUnderlying issue's last price	---Underlying issue's last price	$0.05Underlying issue's last price	$0.13Underlying issue's last price	$-0.37Underlying issue's last price	45Underlying issue's last price	352Underlying issue's last price
UNPNear the Money	---Near the Money	$0.25Near the Money	$0.05Near the Money	$-0.45Near the Money	13Near the Money	54Near the Money	Filter Table By Strike Price of$237.50	UNPIn the Money	$1.60In the Money	$3.00In the Money	$1.87In the Money	$-0.03In the Money	3In the Money	68In 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	431Out of the Money	Filter Table By Strike Price of$240.00	UNPIn the Money	$3.90In the Money	$5.00In the Money	$4.42In the Money	$1.42In the Money	14In the Money	662In the Money
UNPOut of the Money	---Out of the Money	$0.40Out of the Money	$0.13Out of the Money	$0.08Out of the Money	1Out of the Money	252Out of the Money	Filter Table By Strike Price of$242.50	UNPIn the Money	$6.10In the Money	$8.30In the Money	$6.57In the Money	$0.00In the Money	---In the Money	29In the Money
UNPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	472Out of the Money	Filter Table By Strike Price of$245.00	UNPIn the Money	$8.60In the Money	$10.80In the Money	$8.60In the Money	$0.00In the Money	---In the Money	101In 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	129Out of the Money	Filter Table By Strike Price of$247.50	UNPIn the Money	$11.10In the Money	$13.30In the Money	$12.40In the Money	$0.00In the Money	---In the Money	10In the Money
UNPOut of the Money	---Out of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.10Out of the Money	1Out of the Money	2,447Out of the Money	Filter Table By Strike Price of$250.00	UNPIn the Money	$13.60In the Money	$15.60In the Money	$13.51In the Money	$0.00In the Money	---In the Money	155In the Money
UNPOut of the Money	---Out of the Money	$0.25Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	6Out of the Money	194Out of the Money	Filter Table By Strike Price of$252.50	UNPIn the Money	$16.10In the Money	$18.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.03Out of the Money	2Out of the Money	766Out of the Money	Filter Table By Strike Price of$255.00	UNPIn the Money	$18.60In the Money	$20.70In the Money	$24.60In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money	Filter Table By Strike Price of$257.50	UNPIn the Money	$21.10In the Money	$23.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.50Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,092Out of the Money	Filter Table By Strike Price of$260.00	UNPIn the Money	$23.60In the Money	$25.80In the Money	$13.30In 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$262.50	UNPIn the Money	$25.10In the Money	$28.90In 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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1,060Out of the Money	Filter Table By Strike Price of$265.00	UNPIn the Money	$27.60In the Money	$31.40In the Money	$20.00In 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	2Out of the Money	Filter Table By Strike Price of$267.50	UNPIn the Money	$30.10In the Money	$33.90In 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	$0.14Out of the Money	$0.04Out of the Money	3Out of the Money	1,278Out of the Money	Filter Table By Strike Price of$270.00	UNPIn the Money	$32.60In the Money	$36.40In the Money	$26.60In 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$272.50	UNPIn the Money	$34.90In the Money	$38.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.55Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	1,092Out of the Money	Filter Table By Strike Price of$275.00	UNPIn the Money	$37.60In the Money	$41.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$0.06Out of the Money	1Out of the Money	254Out of the Money	Filter Table By Strike Price of$280.00	UNPIn the Money	$42.60In the Money	$46.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.70Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$285.00	UNPIn the Money	$47.60In the Money	$51.40In 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	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money	Filter Table By Strike Price of$290.00	UNPIn the Money	$52.40In the Money	$56.40In 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	$0.57Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money	Filter Table By Strike Price of$295.00	UNPIn the Money	$57.60In the Money	$61.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money	Filter Table By Strike Price of$300.00	UNPIn the Money	$62.40In the Money	$66.40In 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	$0.92Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$305.00	UNPIn the Money	$67.60In the Money	$71.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.50Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$310.00	UNPIn the Money	$72.40In the Money	$76.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$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$315.00	UNPIn the Money	$77.60In the Money	$81.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.75Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money	Filter Table By Strike Price of$320.00	UNPIn the Money	$82.40In the Money	$86.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.37Out 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	$87.60In the Money	$91.40In 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	$0.00Out 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	$92.40In the Money	$96.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$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$335.00	UNPIn the Money	$97.60In the Money	$101.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.15Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$340.00	UNPIn the Money	$102.40In the Money	$106.40In 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	$0.00Out 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	$107.40In the Money	$111.40In 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	$0.00Out 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	$112.40In the Money	$116.40In 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	3Out of the Money	Filter Table By Strike Price of$360.00	UNPIn the Money	$122.60In the Money	$126.40In 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	$0.00Out 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	$132.40In the Money	$136.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$380.00	UNPIn the Money	$142.40In the Money	$146.40In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)