Bulletin
Investor Alert

New York Markets Close in:

Union Pacific Corp.

NYS: UNP

GO
/marketstate/country/us

Market open

 --Real time quotes

Jul 14, 2020, 1:53 p.m.

UNP
/zigman2/quotes/209717171/composite

$

171.77

Change

+2.60 +1.53%

Volume

Volume 1.28m

Real time quotes

/zigman2/quotes/209717171/composite

Previous close

$ 169.17

$ 171.77

Change

+2.60 +1.53%

Day low

Day high

$168.01

$171.80

Open

52 week low

52 week high

$105.08

$188.96

Open

OPTION CHAIN FOR UNION PACIFIC CORP.

In-the-money

July, 2020 Options

Hide
CALLS PUTS
Expires July 17, 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 88.90 92.65 80.00 quote 0.12 0.00 0.00 0.00 2.25 1.00
quote 0.00 0.00 0.00 83.90 87.25 85.00 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 79.75 82.45 90.00 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 75.35 76.90 95.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 70.50 71.90 100.00 quote 0.28 0.00 0.00 0.00 0.91 30.00
quote 0.00 0.00 0.00 65.40 67.45 105.00 quote 0.00 0.00 0.00 0.00 2.25
quote 56.75 0.00 0.00 60.20 62.65 6.00 110.00 quote 0.12 -0.13 1.00 0.00 0.82 51.00
quote 0.00 0.00 0.00 55.00 56.65 115.00 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 49.95 51.75 120.00 quote 0.50 0.00 0.00 0.00 2.25 10.00
quote 44.55 0.00 0.00 45.20 46.55 1.00 125.00 quote 0.25 0.00 0.00 0.00 2.25 20.00
quote 39.35 0.00 0.00 40.10 41.65 1.00 130.00 quote 0.50 0.00 0.00 0.00 2.25 157.00
quote 0.00 0.00 0.00 35.05 37.10 135.00 quote 0.55 0.00 0.00 0.00 0.30 246.00
quote 30.37 -1.21 3.00 30.15 32.10 1.00 140.00 quote 0.12 0.00 0.00 0.00 2.09 180.00
quote 0.00 0.00 0.00 25.50 26.60 145.00 quote 0.16 0.00 0.00 0.02 0.19 456.00
quote 16.00 0.00 0.00 20.70 21.80 35.00 150.00 quote 0.07 -0.27 551.00 0.05 0.17 1,037
quote 0.00 0.00 0.00 18.25 19.20 152.50 quote 0.17 -0.16 2.00 0.04 1.03 26.00
quote 14.40 -2.80 5.00 15.60 16.55 71.00 155.00 quote 0.20 -0.20 17.00 0.06 0.20 689.00
quote 0.00 0.00 0.00 12.80 14.55 157.50 quote 0.27 0.06 2.00 0.10 0.54 19.00
quote 9.97 -0.92 2.00 10.45 11.90 189.00 160.00 quote 0.34 0.00 3.00 0.20 0.26 1,513
quote 8.29 0.00 0.00 8.55 9.30 57.00 162.50 quote 0.40 -0.22 6.00 0.26 0.44 116.00
quote 6.86 0.57 1.00 6.00 7.15 2,046 165.00 quote 0.86 -0.14 2.00 0.53 0.69 3,565
quote 4.30 1.74 14.00 4.45 5.25 325.00 167.50 quote 1.24 -0.91 7.00 1.03 1.25 50.00
quote 2.94 0.74 147.00 3.00 3.30 1,788 170.00 quote 2.34 -1.06 13.00 1.80 2.05 923.00
171.77 Current price as of 7/14/2020 01:53:25 PM
quote 1.67 0.37 68.00 1.69 1.93 280.00 172.50 quote 3.30 -1.50 4.00 2.91 3.25 45.00
quote 0.99 0.40 54.00 0.79 0.99 6,068 175.00 quote 8.41 0.00 1.00 4.50 5.05 241.00
quote 0.43 0.02 8.00 0.22 0.44 123.00 177.50 quote 7.20 -1.70 2.00 6.25 6.85 5.00
quote 0.18 0.06 16.00 0.08 0.25 3,881 180.00 quote 8.78 0.00 0.00 8.65 9.70 98.00
quote 0.35 0.00 0.00 0.00 2.25 9.00 182.50 quote 0.00 0.00 0.00 11.00 12.70
quote 0.18 0.12 12.00 0.05 0.15 738.00 185.00 quote 15.59 -0.46 1.00 13.45 15.15 49.00
quote 0.61 0.00 0.00 0.00 2.25 47.00 187.50 quote 0.00 0.00 0.00 14.90 17.40
quote 0.02 0.00 0.00 0.00 0.01 327.00 190.00 quote 19.50 0.00 0.00 18.15 19.90 15.00
quote 0.00 0.00 0.00 0.00 2.25 192.50 quote 0.00 0.00 0.00 21.05 22.30
quote 0.06 0.00 0.00 0.00 2.25 220.00 195.00 quote 29.15 0.00 0.00 23.40 25.25 10.00
quote 0.17 0.00 0.00 0.00 2.25 20.00 200.00 quote 21.39 0.00 0.00 27.35 30.20
quote 0.00 0.00 0.00 0.00 2.25 205.00 quote 0.00 0.00 0.00 33.05 35.40
quote 0.05 0.00 0.00 0.00 2.27 13.00 210.00 quote 0.00 0.00 0.00 38.00 40.10
quote 0.00 0.00 0.00 0.00 2.25 220.00 quote 0.00 0.00 0.00 47.25 51.20
CALLS PUTS
Expires July 24, 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 84.35 88.40 85.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 79.30 83.55 90.00 quote 0.36 0.00 0.00 0.00 0.31 40.00
quote 0.00 0.00 0.00 74.15 78.50 95.00 quote 0.00 0.00 0.00 0.00 0.32
quote 0.00 0.00 0.00 69.95 73.05 100.00 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 64.70 68.15 105.00 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 60.30 63.10 110.00 quote 0.00 0.00 0.00 0.04 2.25
quote 0.00 0.00 0.00 55.30 58.30 115.00 quote 0.00 0.00 0.00 0.04 2.25
quote 0.00 0.00 0.00 50.00 52.85 120.00 quote 0.00 0.00 0.00 0.04 2.25
quote 0.00 0.00 0.00 45.40 48.20 125.00 quote 0.00 0.00 0.00 0.04 2.25
quote 0.00 0.00 0.00 40.50 43.15 130.00 quote 0.00 0.00 0.00 0.09 2.25
quote 0.00 0.00 0.00 35.70 38.35 135.00 quote 1.71 0.00 0.00 0.12 0.75 1.00
quote 0.00 0.00 0.00 30.70 32.65 140.00 quote 0.00 0.00 0.00 0.13 2.25
quote 0.00 0.00 0.00 26.00 27.45 145.00 quote 0.45 -1.55 3.00 0.21 1.93 5.00
quote 0.00 0.00 0.00 25.25 26.05 146.00 quote 0.00 0.00 0.00 0.31 1.13
quote 0.00 0.00 0.00 24.10 25.90 147.00 quote 0.00 0.00 0.00 0.37 1.22
quote 0.00 0.00 0.00 23.10 24.15 148.00 quote 1.80 0.00 0.00 0.43 1.31 2.00
quote 0.00 0.00 0.00 22.20 23.45 149.00 quote 0.00 0.00 0.00 0.46 1.33
quote 0.00 0.00 0.00 21.40 23.00 150.00 quote 1.10 0.00 0.00 0.55 1.47 3.00
quote 0.00 0.00 0.00 19.10 19.90 152.50 quote 0.00 0.00 0.00 0.74 1.37
quote 15.70 2.80 4.00 16.95 17.45 27.00 155.00 quote 1.94 0.00 0.00 0.98 1.28 3.00
quote 0.00 0.00 0.00 14.75 15.30 157.50 quote 1.36 -1.00 7.00 1.21 1.49 20.00
quote 10.95 -5.11 41.00 12.70 13.20 22.00 160.00 quote 1.97 -0.33 48.00 1.53 1.87 734.00
quote 8.62 0.00 0.00 10.50 11.10 2.00 162.50 quote 2.32 -1.58 43.00 1.90 2.52 52.00
quote 8.88 0.18 5.00 8.65 9.45 17.00 165.00 quote 3.05 0.14 2.00 2.54 3.10 40.00
quote 6.95 0.42 2.00 6.95 7.60 26.00 167.50 quote 3.67 -1.83 5.00 3.20 3.85 81.00
quote 5.70 0.70 12.00 5.50 6.15 141.00 170.00 quote 4.70 -0.11 1.00 4.50 4.85 72.00
171.77 Current price as of 7/14/2020 01:53:25 PM
quote 4.42 0.49 1.00 4.10 4.90 55.00 172.50 quote 5.90 -0.90 1.00 5.40 6.00 109.00
quote 3.86 0.86 47.00 2.95 3.70 74.00 175.00 quote 13.00 0.00 0.00 7.00 7.50 2.00
quote 2.35 0.30 3.00 2.15 2.65 220.00 177.50 quote 0.00 0.00 0.00 8.50 9.25
quote 1.74 0.26 42.00 1.42 1.96 751.00 180.00 quote 16.40 0.00 0.00 9.95 10.95 6.00
quote 1.33 0.24 1.00 1.03 1.47 30.00 182.50 quote 9.55 0.00 0.00 12.10 12.95 4.00
quote 0.69 0.08 5.00 0.66 0.94 115.00 185.00 quote 0.00 0.00 0.00 14.25 15.20
quote 0.36 -0.51 2.00 0.28 1.18 84.00 187.50 quote 21.55 0.00 3.00 16.40 17.25 12.00
quote 0.65 -0.07 6.00 0.21 0.51 12.00 190.00 quote 23.40 0.00 0.00 18.55 20.85 8.00
quote 1.50 0.00 0.00 0.01 2.25 3.00 192.50 quote 17.85 0.00 0.00 21.30 23.70 1.00
quote 4.50 0.00 0.00 0.00 0.50 1.00 195.00 quote 0.00 0.00 0.00 23.65 25.80
quote 0.00 0.00 0.00 0.00 2.25 197.50 quote 0.00 0.00 0.00 25.95 28.35
quote 0.60 0.00 0.00 0.00 2.25 1.00 200.00 quote 28.70 0.00 0.00 28.50 30.95 4.00
quote 0.00 0.00 0.00 0.00 2.25 202.50 quote 0.00 0.00 0.00 30.95 33.40
quote 0.00 0.00 0.00 0.00 2.25 205.00 quote 0.00 0.00 0.00 33.60 35.65
quote 0.00 0.00 0.00 0.00 2.25 210.00 quote 38.75 0.00 0.00 38.25 41.00
quote 0.22 0.00 0.00 0.00 0.35 10.00 215.00 quote 43.75 0.00 0.00 42.85 46.00
quote 0.00 0.00 0.00 0.00 2.25 220.00 quote 0.00 0.00 0.00 47.85 51.20
quote 0.25 0.00 0.00 0.00 2.25 1.00 225.00 quote 0.00 0.00 0.00 52.95 56.20
quote 0.00 0.00 0.00 0.00 2.25 230.00 quote 0.00 0.00 0.00 58.30 61.20
CALLS PUTS
Expires July 31, 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 84.00 88.50 85.00 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 79.30 83.55 90.00 quote 0.54 0.00 0.00 0.00 2.22 40.00
quote 0.00 0.00 0.00 74.05 78.45 95.00 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 69.65 73.40 100.00 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 64.50 68.15 105.00 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 60.40 62.85 110.00 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 54.90 58.60 115.00 quote 0.00 0.00 0.00 0.00 2.25
quote 50.50 0.00 2.00 50.00 52.75 2.00 120.00 quote 0.39 0.00 0.00 0.05 2.25 1.00
quote 0.00 0.00 0.00 45.20 48.40 125.00 quote 0.00 0.00 0.00 0.06 2.25
quote 0.00 0.00 0.00 40.85 43.35 130.00 quote 0.00 0.00 0.00 0.08 2.25
quote 0.00 0.00 0.00 35.90 38.80 135.00 quote 0.00 0.00 0.00 0.11 2.25
quote 0.00 0.00 0.00 31.05 32.75 140.00 quote 2.61 0.00 0.00 0.33 1.69 15.00
quote 0.00 0.00 0.00 26.40 27.80 145.00 quote 1.60 0.00 0.00 0.33 2.25 11.00
quote 0.00 0.00 0.00 25.50 26.90 146.00 quote 0.00 0.00 0.00 0.64 1.85
quote 0.00 0.00 0.00 24.60 25.90 147.00 quote 0.00 0.00 0.00 0.73 1.78
quote 0.00 0.00 0.00 23.70 24.55 148.00 quote 0.00 0.00 0.00 0.83 1.64
quote 0.00 0.00 0.00 22.50 23.65 149.00 quote 0.00 0.00 0.00 0.92 1.80
quote 22.00 0.00 0.00 21.85 22.70 1.00 150.00 quote 1.52 0.00 0.00 1.01 1.88 13.00
quote 0.00 0.00 0.00 19.65 20.35 152.50 quote 0.00 0.00 0.00 1.26 2.73
quote 0.00 0.00 0.00 17.35 18.35 155.00 quote 1.75 -0.69 1.00 1.30 2.66 2.00
quote 0.00 0.00 0.00 15.30 16.20 157.50 quote 2.30 -4.40 4.00 1.85 2.58 6.00
quote 0.00 0.00 0.00 13.35 14.00 160.00 quote 2.84 0.16 50.00 2.26 2.66 731.00
quote 0.00 0.00 0.00 11.50 12.00 162.50 quote 3.11 -1.72 52.00 2.79 3.35 47.00
quote 9.25 1.95 2.00 9.75 10.25 10.00 165.00 quote 4.16 0.38 4.00 3.50 4.00 59.00
quote 8.19 0.09 2.00 8.00 8.55 15.00 167.50 quote 6.29 0.00 6.00 4.45 5.40 75.00
quote 6.02 -2.02 12.00 5.90 7.25 53.00 170.00 quote 5.70 -0.77 15.00 5.45 6.30 40.00
171.77 Current price as of 7/14/2020 01:53:25 PM
quote 4.70 1.65 44.00 4.45 6.30 56.00 172.50 quote 7.61 0.38 14.00 6.20 7.25 35.00
quote 4.75 1.15 22.00 3.35 4.55 207.00 175.00 quote 10.65 0.00 0.00 7.50 8.35 6.00
quote 3.10 0.31 38.00 2.81 4.00 11.00 177.50 quote 9.95 -2.30 3.00 9.20 10.00 68.00
quote 2.40 0.27 28.00 2.21 3.20 708.00 180.00 quote 16.00 0.00 0.00 11.05 11.65 1.00
quote 1.05 0.00 1.00 1.45 2.36 1.00 182.50 quote 0.00 0.00 0.00 12.95 14.55
quote 1.24 0.10 14.00 0.92 1.64 15.00 185.00 quote 15.55 0.00 2.00 14.70 15.75 2.00
quote 0.35 0.00 1.00 0.65 1.36 3.00 187.50 quote 17.75 0.00 16.00 16.70 17.60 16.00
quote 0.95 0.54 6.00 0.32 0.75 26.00 190.00 quote 0.00 0.00 0.00 19.00 19.95
quote 1.00 0.00 0.00 0.31 0.70 1.00 192.50 quote 0.00 0.00 0.00 21.40 23.70
quote 0.00 0.00 0.00 0.08 2.02 195.00 quote 0.00 0.00 0.00 23.75 26.15
quote 0.00 0.00 0.00 0.02 2.25 197.50 quote 0.00 0.00 0.00 25.75 29.00
quote 0.50 0.00 0.00 0.00 2.25 11.00 200.00 quote 0.00 0.00 0.00 27.80 31.40
quote 0.01 0.00 0.00 0.00 2.25 2.00 202.50 quote 0.00 0.00 0.00 30.60 33.80
quote 0.00 0.00 0.00 0.00 2.25 205.00 quote 0.00 0.00 0.00 33.55 36.35
quote 0.00 0.00 0.00 0.00 2.25 210.00 quote 0.00 0.00 0.00 38.20 41.20
quote 0.00 0.00 0.00 0.00 2.25 215.00 quote 0.00 0.00 0.00 43.20 46.20
quote 0.00 0.00 0.00 0.00 2.25 220.00 quote 0.00 0.00 0.00 48.00 51.20

August, 2020 Options

Show

September, 2020 Options

Show

November, 2020 Options

Show

January, 2021 Options

Show

February, 2021 Options

Show

June, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.