Bulletin
Investor Alert

New York Markets Open in:

Union Pacific Corp.

NYS: UNP

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Sep 29, 2020, 7:19 p.m.

UNP
/zigman2/quotes/209717171/composite

$

197.24

Change

0.00 0.00%

Volume

Volume 111,433

Quotes are delayed by 20 min

/zigman2/quotes/209717171/composite

Previous close

$ 199.45

$ 197.24

Change

-2.21 -1.11%

Day low

Day high

$196.65

$200.38

Open

52 week low

52 week high

$105.08

$205.78

Open

OPTION CHAIN FOR UNION PACIFIC CORP.

In-the-money

October, 2020 Options

Hide
CALLS PUTS
Expires October 2, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 95.45 100.00 100.00 quote 0.00 0.00 0.00 0.00 1.32
quote 0.00 0.00 0.00 89.70 94.50 105.00 quote 0.00 0.00 0.00 0.00 3.85
quote 0.00 0.00 0.00 84.50 89.25 110.00 quote 0.00 0.00 0.00 0.00 4.15
quote 0.00 0.00 0.00 80.15 85.00 115.00 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 74.80 79.50 120.00 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 70.00 74.65 125.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 65.00 69.90 130.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 60.25 65.00 135.00 quote 0.00 0.00 0.00 0.00 2.04
quote 0.00 0.00 0.00 55.10 60.00 140.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 49.70 54.50 145.00 quote 0.00 0.00 0.00 0.00 1.95
quote 0.00 0.00 0.00 45.05 48.80 150.00 quote 0.00 0.00 0.00 0.00 3.85
quote 40.46 0.00 0.00 39.55 43.75 2.00 155.00 quote 0.00 0.00 0.00 0.00 3.90
quote 36.95 0.00 0.00 35.35 39.90 1.00 160.00 quote 0.55 0.00 0.00 0.00 1.32 7.00
quote 30.85 0.00 0.00 30.10 34.60 7.00 165.00 quote 0.50 0.00 0.00 0.00 1.32 8.00
quote 28.25 0.00 0.00 27.70 31.80 4.00 167.50 quote 0.04 0.00 2.00 0.00 1.32 8.00
quote 30.69 6.70 1.00 25.50 28.85 302.00 170.00 quote 0.04 -0.16 5.00 0.00 1.32 28.00
quote 0.00 0.00 0.00 22.65 27.20 172.50 quote 0.32 0.00 0.00 0.00 1.32 13.00
quote 25.72 7.28 1.00 19.90 24.45 1.00 175.00 quote 0.03 -0.07 2.00 0.00 0.25 37.00
quote 19.81 -0.97 6.00 18.10 21.55 9.00 177.50 quote 0.32 0.00 0.00 0.00 0.21 38.00
quote 13.05 0.00 0.00 15.05 19.50 1.00 180.00 quote 0.09 -0.16 3.00 0.00 0.27 81.00
quote 15.00 -0.30 1.00 12.10 16.35 11.00 182.50 quote 0.22 0.00 3.00 0.01 0.14 197.00
quote 10.60 0.00 0.00 10.00 13.50 258.00 185.00 quote 0.15 0.05 27.00 0.10 0.20 120.00
quote 13.35 3.98 1.00 7.50 11.40 9.00 187.50 quote 0.16 -0.01 34.00 0.00 0.27 112.00
quote 8.30 -3.27 25.00 5.70 9.00 82.00 190.00 quote 0.33 0.04 33.00 0.12 0.58 121.00
quote 5.65 0.00 4.00 5.15 6.55 13.00 192.50 quote 0.60 0.13 29.00 0.00 1.01 282.00
quote 3.91 -2.29 23.00 3.30 3.70 279.00 195.00 quote 1.01 0.06 20.00 0.81 1.52 297.00
197.24 Current price as of 9/29/2020 04:00:01 PM
quote 2.09 -1.68 24.00 1.62 2.60 79.00 197.50 quote 2.03 0.65 63.00 2.14 2.63 185.00
quote 0.99 -1.10 116.00 0.60 1.10 416.00 200.00 quote 3.45 1.16 20.00 3.05 4.15 168.00
quote 0.35 -0.65 63.00 0.22 0.58 297.00 202.50 quote 3.43 -1.27 12.00 3.00 6.25 57.00
quote 0.15 -0.56 11.00 0.01 0.13 220.00 205.00 quote 6.50 1.70 1.00 5.00 8.90 44.00
quote 0.21 -0.13 157.00 0.00 0.12 272.00 207.50 quote 10.41 4.31 5.00 7.50 11.30 4.00
quote 0.04 -0.06 5.00 0.00 0.12 260.00 210.00 quote 0.00 0.00 0.00 10.65 14.90
quote 0.09 0.00 1.00 0.00 1.32 97.00 212.50 quote 20.60 0.00 0.00 12.75 17.05 3.00
quote 0.06 0.00 13.00 0.00 0.04 22.00 215.00 quote 0.00 0.00 0.00 15.40 19.60
quote 0.00 0.00 0.00 0.00 1.96 217.50 quote 0.00 0.00 0.00 17.60 21.35
quote 0.09 -0.20 1.00 0.00 1.81 2.00 220.00 quote 0.00 0.00 0.00 20.00 24.80
quote 0.00 0.00 0.00 0.00 1.94 222.50 quote 0.00 0.00 0.00 22.65 26.90
quote 0.00 0.00 0.00 0.00 1.94 225.00 quote 0.00 0.00 0.00 25.45 29.50
quote 0.00 0.00 0.00 0.00 3.40 227.50 quote 0.00 0.00 0.00 28.35 32.35
quote 0.00 0.00 0.00 0.00 2.16 230.00 quote 0.00 0.00 0.00 30.80 34.55
quote 0.00 0.00 0.00 0.00 3.40 235.00 quote 0.00 0.00 0.00 35.00 39.70
quote 0.01 0.00 0.00 0.00 1.95 2.00 240.00 quote 0.00 0.00 0.00 40.55 44.05
CALLS PUTS
Expires October 9, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
197.24 Current price as of 9/29/2020 04:00:01 PM
quote 0.00 0.00 0.00 0.00 2.00 222.50 quote 0.00 0.00 0.00 22.50 26.80
quote 0.00 0.00 0.00 0.00 2.26 227.50 quote 0.00 0.00 0.00 27.50 31.95
quote 0.00 0.00 0.00 0.00 1.32 240.00 quote 0.00 0.00 0.00 40.00 44.40
CALLS PUTS
Expires October 16, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 99.50 104.30 95.00 quote 0.05 0.00 30.00 0.00 2.55 30.00
quote 0.00 0.00 0.00 69.50 74.40 125.00 quote 0.00 0.00 0.00 0.00 5.00
quote 65.50 0.00 0.00 64.90 68.90 1.00 130.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 59.50 64.20 135.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 54.70 59.25 140.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 50.00 54.25 145.00 quote 0.65 0.00 0.00 0.00 5.00 2.00
quote 50.58 4.78 1.00 44.95 49.20 2.00 150.00 quote 0.75 0.00 0.00 0.00 5.00 6.00
quote 0.00 0.00 0.00 40.00 44.50 155.00 quote 0.03 -0.04 2.00 0.03 0.19 29.00
quote 35.60 0.00 0.00 37.20 39.10 5.00 160.00 quote 0.24 0.00 0.00 0.05 0.19 54.00
quote 0.00 0.00 0.00 31.05 34.45 165.00 quote 0.19 0.00 1.00 0.05 0.25 78.00
quote 31.55 -1.95 1.00 27.05 29.20 6.00 170.00 quote 0.25 -0.06 85.00 0.20 0.41 495.00
quote 21.50 0.00 0.00 20.95 24.55 24.00 175.00 quote 0.46 0.07 28.00 0.29 1.08 412.00
quote 0.00 0.00 0.00 18.25 23.00 177.50 quote 0.60 0.11 12.00 0.33 0.62 204.00
quote 17.60 0.00 2.00 16.70 18.50 7.00 180.00 quote 0.64 0.06 39.00 0.51 1.24 414.00
quote 0.00 0.00 0.00 14.75 17.15 182.50 quote 0.91 0.17 32.00 0.06 2.08 115.00
quote 18.75 0.00 0.00 12.60 15.75 73.00 185.00 quote 1.20 0.25 14.00 0.86 1.53 456.00
quote 13.62 0.00 0.00 9.60 13.95 1.00 187.50 quote 1.58 0.32 8.00 1.52 2.07 182.00
quote 10.15 -0.55 2.00 8.55 9.65 366.00 190.00 quote 2.10 0.48 39.00 2.12 2.34 1,921
quote 9.50 2.00 38.00 7.40 7.80 72.00 192.50 quote 2.87 0.58 11.00 2.45 3.10 31.00
quote 7.60 -1.45 2.00 5.75 6.10 495.00 195.00 quote 3.60 0.65 34.00 3.55 3.95 353.00
197.24 Current price as of 9/29/2020 04:00:01 PM
quote 4.70 -2.18 19.00 4.30 4.95 152.00 197.50 quote 4.65 0.90 26.00 4.60 5.00 50.00
quote 3.48 -1.72 23.00 3.25 3.70 1,386 200.00 quote 5.90 1.04 14.00 5.70 6.30 826.00
quote 2.37 -1.47 10.00 2.12 2.72 962.00 202.50 quote 5.50 -2.50 79.00 7.25 7.80 68.00
quote 1.56 -1.17 55.00 1.37 2.35 233.00 205.00 quote 7.20 -2.60 31.00 8.05 10.15 40.00
quote 0.99 -0.91 23.00 0.61 3.50 146.00 207.50 quote 0.00 0.00 0.00 9.35 11.50
quote 0.60 -0.53 248.00 0.55 1.39 1,330 210.00 quote 14.20 0.00 0.00 12.05 14.35 14.00
quote 0.40 -0.58 92.00 0.22 1.86 125.00 212.50 quote 0.00 0.00 0.00 13.00 17.75
quote 0.22 -0.29 53.00 0.06 0.38 92.00 215.00 quote 0.00 0.00 0.00 15.65 19.35
quote 0.27 -0.16 2.00 0.06 0.27 66.00 217.50 quote 0.00 0.00 0.00 18.00 22.35
quote 0.27 0.12 104.00 0.05 0.32 495.00 220.00 quote 0.00 0.00 0.00 21.40 24.05
quote 0.00 0.00 0.00 0.00 0.96 222.50 quote 0.00 0.00 0.00 23.00 27.25
quote 0.00 0.00 0.00 0.00 0.20 225.00 quote 0.00 0.00 0.00 25.00 29.70
quote 0.03 0.00 0.00 0.00 0.25 155.00 230.00 quote 0.00 0.00 0.00 30.35 34.55
quote 0.05 0.00 0.00 0.00 1.02 1.00 240.00 quote 37.40 0.00 0.00 40.50 44.65
quote 0.00 0.00 0.00 0.00 1.95 250.00 quote 0.00 0.00 0.00 50.05 54.25
quote 0.00 0.00 0.00 0.00 2.66 260.00 quote 0.00 0.00 0.00 60.30 64.30
quote 0.00 0.00 0.00 0.00 1.94 270.00 quote 0.00 0.00 0.00 70.70 73.90
quote 0.00 0.00 0.00 0.00 1.02 280.00 quote 0.00 0.00 0.00 80.70 85.20
CALLS PUTS
Expires October 23, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 95.05 99.85 100.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 90.10 95.00 105.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 85.05 90.00 110.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 80.05 85.00 115.00 quote 0.00 0.00 0.00 0.00 4.15
quote 0.00 0.00 0.00 75.00 79.90 120.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 70.10 75.00 125.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 65.20 70.00 130.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 60.00 65.00 135.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 55.20 60.00 140.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 50.20 55.00 145.00 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 45.30 50.00 150.00 quote 0.43 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 40.65 45.50 155.00 quote 0.00 0.00 0.00 0.00 1.50
197.24 Current price as of 9/29/2020 04:00:01 PM
quote 0.00 0.00 0.00 0.18 0.49 222.50 quote 0.00 0.00 0.00 23.05 28.00
quote 0.00 0.00 0.00 0.00 2.24 227.50 quote 0.00 0.00 0.00 28.00 32.50
quote 0.00 0.00 0.00 0.00 1.00 235.00 quote 0.00 0.00 0.00 35.50 40.00
quote 0.00 0.00 0.00 0.00 5.00 240.00 quote 0.00 0.00 0.00 40.00 45.00
quote 0.00 0.00 0.00 0.00 5.00 245.00 quote 0.00 0.00 0.00 45.20 50.00
quote 0.00 0.00 0.00 0.00 5.00 250.00 quote 0.00 0.00 0.00 50.20 55.00
CALLS PUTS
Expires October 30, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 95.10 100.00 100.00 quote 0.00 0.00 0.00 0.00 0.82
quote 0.00 0.00 0.00 90.20 95.00 105.00 quote 0.00 0.00 0.00 0.00 4.75
quote 0.00 0.00 0.00 85.20 90.00 110.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 80.30 85.00 115.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 75.20 80.00 120.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 70.50 75.00 125.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 65.70 70.00 130.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 60.35 65.00 135.00 quote 0.00 0.00 0.00 0.02 1.13
quote 0.00 0.00 0.00 55.55 60.00 140.00 quote 0.00 0.00 0.00 0.02 1.27
quote 0.00 0.00 0.00 50.80 55.00 145.00 quote 0.00 0.00 0.00 0.02 1.11
quote 0.00 0.00 0.00 45.65 50.00 150.00 quote 0.00 0.00 0.00 0.00 2.36
quote 0.00 0.00 0.00 40.75 45.50 155.00 quote 0.77 0.00 0.00 0.00 2.25 1.00
quote 0.00 0.00 0.00 36.25 40.50 160.00 quote 1.00 0.00 0.00 0.14 4.00 3.00
quote 0.00 0.00 0.00 31.20 36.00 165.00 quote 1.54 0.00 0.00 0.67 4.60 6.00
quote 0.00 0.00 0.00 26.70 31.00 170.00 quote 1.12 -1.02 2.00 0.51 1.50 5.00
quote 0.00 0.00 0.00 25.20 29.00 172.50 quote 1.85 0.00 0.00 0.37 3.05 2.00
quote 0.00 0.00 0.00 22.60 27.00 175.00 quote 1.83 0.00 0.00 1.07 1.88 4.00
quote 0.00 0.00 0.00 20.80 24.45 177.50 quote 2.12 0.00 0.00 0.36 4.85 6.00
quote 0.00 0.00 0.00 18.20 22.50 180.00 quote 1.89 -0.73 7.00 1.14 2.79 73.00
quote 0.00 0.00 0.00 16.00 20.50 182.50 quote 3.70 0.00 0.00 1.36 4.65 58.00
quote 17.64 0.00 10.00 14.15 17.80 11.00 185.00 quote 2.78 -0.92 2.00 2.15 5.25 3.00
quote 0.00 0.00 0.00 12.90 16.40 187.50 quote 4.38 0.00 0.00 3.00 4.85 4.00
quote 14.50 0.00 0.00 10.80 12.85 4.00 190.00 quote 3.72 -1.34 5.00 3.95 5.65 16.00
quote 0.00 0.00 0.00 8.50 12.40 192.50 quote 4.60 -2.85 5.00 4.10 6.85 25.00
quote 8.40 0.00 0.00 7.75 11.20 4.00 195.00 quote 7.45 0.00 2.00 5.10 7.90 27.00
197.24 Current price as of 9/29/2020 04:00:01 PM
quote 8.60 -1.40 1.00 5.50 9.40 17.00 197.50 quote 6.30 -0.95 5.00 6.50 8.75 15.00
quote 6.80 -0.55 1.00 4.50 8.30 20.00 200.00 quote 8.30 1.00 2.00 7.45 10.40 11.00
quote 4.87 -1.53 5.00 2.80 6.05 8.00 202.50 quote 8.25 -1.45 5.00 9.00 12.80 7.00
quote 4.15 -1.37 35.00 3.30 5.55 50.00 205.00 quote 16.37 0.00 0.00 10.35 14.25 2.00
quote 3.60 -1.20 2.00 1.85 4.45 21.00 207.50 quote 0.00 0.00 0.00 11.60 16.00
quote 2.52 0.00 1.00 1.05 3.00 29.00 210.00 quote 0.00 0.00 0.00 13.50 18.00
quote 2.40 0.00 1.00 0.63 4.80 191.00 212.50 quote 0.00 0.00 0.00 15.45 19.50
quote 1.95 0.00 63.00 0.21 5.00 63.00 215.00 quote 0.00 0.00 0.00 17.55 22.00
quote 0.00 0.00 0.00 0.56 4.15 217.50 quote 0.00 0.00 0.00 19.40 24.00
quote 1.38 0.49 1.00 0.00 2.22 9.00 220.00 quote 0.00 0.00 0.00 21.25 26.00
quote 0.85 0.00 0.00 0.00 3.05 13.00 222.50 quote 0.00 0.00 0.00 23.80 28.50
quote 1.06 0.00 1.00 0.18 3.95 3.00 225.00 quote 0.00 0.00 0.00 25.90 30.50
quote 0.00 0.00 0.00 0.08 2.45 227.50 quote 0.00 0.00 0.00 28.40 33.00
quote 0.00 0.00 0.00 0.00 2.25 230.00 quote 0.00 0.00 0.00 30.80 35.50
quote 0.00 0.00 0.00 0.00 4.00 235.00 quote 0.00 0.00 0.00 35.85 40.45
quote 0.00 0.00 0.00 0.00 4.00 240.00 quote 0.00 0.00 0.00 40.70 45.50
quote 0.00 0.00 0.00 0.00 4.80 245.00 quote 0.00 0.00 0.00 45.60 50.50

November, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

February, 2021 Options

Show

May, 2021 Options

Show

June, 2021 Options

Show

January, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.