Bulletin
Investor Alert

New York Markets Close in:

Union Pacific Corp.

NYS: UNP

GO
/marketstate/country/us

Market open

 --Real time quotes

Nov 22, 2019, 1:35 p.m.

UNP
/zigman2/quotes/209717171/composite

$

175.30

Change

+1.13 +0.65%

Volume

Volume 754,972

Real time quotes

/zigman2/quotes/209717171/composite

Previous close

$ 174.17

$ 175.30

Change

+1.13 +0.65%

Day low

Day high

$173.80

$175.96

Open

52 week low

52 week high

$128.08

$180.54

Open

OPTION CHAIN FOR UNION PACIFIC CORP.

In-the-money

November, 2019 Options

Hide
CALLS PUTS
Expires November 22, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 73.20 77.05 100.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 68.05 72.05 105.00 quote 0.04 0.00 0.00 0.00 0.04 12.00
quote 0.00 0.00 0.00 63.00 67.10 110.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 58.15 62.05 115.00 quote 0.07 0.00 0.00 0.00 0.04 12.00
quote 0.00 0.00 0.00 53.15 57.05 120.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 48.05 52.05 125.00 quote 0.58 0.00 0.00 0.00 0.04 10.00
quote 0.00 0.00 0.00 43.05 47.05 130.00 quote 0.02 0.00 0.00 0.00 0.04 6.00
quote 0.00 0.00 0.00 38.15 42.05 135.00 quote 0.12 0.00 0.00 0.00 0.04 10.00
quote 15.40 0.00 0.00 33.15 37.05 15.00 140.00 quote 0.46 0.00 0.00 0.00 0.04 2.00
quote 16.75 0.00 0.00 32.10 36.05 19.00 141.00 quote 1.84 0.00 0.00 0.00 0.17 35.00
quote 0.00 0.00 0.00 31.10 35.05 142.00 quote 1.99 0.00 0.00 0.00 0.39 51.00
quote 0.00 0.00 0.00 30.20 34.05 143.00 quote 0.64 0.00 0.00 0.00 0.23 1.00
quote 0.00 0.00 0.00 30.50 31.90 144.00 quote 0.00 0.00 0.00 0.00 0.39
quote 0.00 0.00 0.00 29.50 31.15 145.00 quote 0.10 0.00 0.00 0.00 0.39 12.00
quote 0.00 0.00 0.00 28.50 29.90 146.00 quote 0.48 0.00 0.00 0.00 0.23 3.00
quote 11.50 0.00 0.00 26.10 30.00 13.00 147.00 quote 0.05 0.00 0.00 0.00 0.04 11.00
quote 10.80 0.00 0.00 26.05 28.70 4.00 148.00 quote 1.34 0.00 0.00 0.00 0.13 1.00
quote 0.00 0.00 0.00 25.20 27.00 149.00 quote 1.47 0.00 0.00 0.00 0.13 1.00
quote 0.00 0.00 0.00 24.45 25.95 150.00 quote 0.01 0.00 0.00 0.00 0.12 87.00
quote 7.20 0.00 0.00 22.00 23.60 1.00 152.50 quote 0.03 0.00 0.00 0.00 0.04 180.00
quote 15.49 0.00 0.00 19.55 21.15 52.00 155.00 quote 0.09 0.00 0.00 0.00 0.04 69.00
quote 8.45 0.00 0.00 17.25 18.30 10.00 157.50 quote 0.05 0.00 0.00 0.00 0.05 372.00
quote 15.31 9.11 154.00 15.00 15.30 198.00 160.00 quote 0.08 0.00 0.00 0.00 0.01 42.00
quote 6.30 0.00 0.00 11.95 13.50 79.00 162.50 quote 0.04 -0.01 1.00 0.00 0.05 94.00
quote 11.02 -0.45 32.00 9.70 10.75 95.00 165.00 quote 0.03 -0.02 2.00 0.00 0.13 388.00
quote 7.77 1.17 2.00 7.45 7.85 304.00 167.50 quote 0.18 -0.16 1.00 0.00 0.07 98.00
quote 4.58 -2.54 3.00 4.90 5.35 98.00 170.00 quote 0.25 0.11 2.00 0.00 0.06 133.00
quote 2.54 0.59 3.00 2.63 2.76 134.00 172.50 quote 0.03 -0.58 12.00 0.00 0.04 208.00
quote 0.49 0.07 93.00 0.43 0.47 172.00 175.00 quote 0.44 -1.26 82.00 0.28 0.30 396.00
175.30 Current price as of 11/22/2019 01:35:28 PM
quote 0.05 0.01 5.00 0.00 0.06 320.00 177.50 quote 2.40 0.97 198.00 2.27 2.49 194.00
quote 0.01 -0.04 8.00 0.00 0.01 365.00 180.00 quote 5.80 1.65 14.00 4.75 5.10 29.00
quote 0.04 0.01 12.00 0.00 0.01 145.00 182.50 quote 6.55 0.00 0.00 7.05 7.95 27.00
quote 0.01 0.00 4.00 0.00 0.11 341.00 185.00 quote 7.05 0.00 0.00 9.45 10.65
quote 0.08 0.00 0.00 0.00 0.01 78.00 187.50 quote 0.00 0.00 0.00 12.00 13.25
quote 0.13 0.00 0.00 0.00 0.39 1.00 190.00 quote 15.92 0.00 0.00 13.65 16.75 15.00
quote 0.00 0.00 0.00 0.00 0.17 192.50 quote 0.00 0.00 0.00 16.05 19.35
quote 0.00 0.00 0.00 0.00 0.17 195.00 quote 0.00 0.00 0.00 19.35 20.85
quote 0.00 0.00 0.00 0.00 0.20 197.50 quote 0.00 0.00 0.00 21.85 23.35
quote 0.00 0.00 0.00 0.00 0.16 200.00 quote 0.00 0.00 0.00 24.45 25.60
quote 0.00 0.00 0.00 0.00 0.11 202.50 quote 0.00 0.00 0.00 26.85 28.40
quote 0.00 0.00 0.00 0.00 0.16 205.00 quote 0.00 0.00 0.00 28.35 31.75
quote 0.00 0.00 0.00 0.00 0.12 210.00 quote 0.00 0.00 0.00 32.95 36.85
CALLS PUTS
Expires November 29, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 63.10 67.15 110.00 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 57.95 62.15 115.00 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 53.10 57.15 120.00 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 48.10 52.15 125.00 quote 0.02 0.00 0.00 0.00 0.06 4.00
quote 0.00 0.00 0.00 43.15 47.05 130.00 quote 0.30 0.00 0.00 0.00 0.06 3.00
quote 0.00 0.00 0.00 38.00 42.10 135.00 quote 0.09 0.00 0.00 0.00 0.06 1.00
quote 0.00 0.00 0.00 33.10 37.10 140.00 quote 0.01 0.00 71.00 0.00 0.06 16.00
quote 0.00 0.00 0.00 32.15 36.15 141.00 quote 0.85 0.00 0.00 0.00 0.07 125.00
quote 0.00 0.00 0.00 30.95 35.10 142.00 quote 0.37 0.00 0.00 0.00 0.07 20.00
quote 0.00 0.00 0.00 30.50 33.15 143.00 quote 0.73 0.00 0.00 0.00 0.08 31.00
quote 0.00 0.00 0.00 30.70 32.00 144.00 quote 2.82 0.00 0.00 0.00 0.08 1.00
quote 0.00 0.00 0.00 29.50 31.05 145.00 quote 0.38 0.00 0.00 0.00 0.08 2.00
quote 0.00 0.00 0.00 28.60 30.05 146.00 quote 0.65 0.00 0.00 0.00 0.09 5.00
quote 0.00 0.00 0.00 26.85 29.15 147.00 quote 0.09 0.00 0.00 0.00 0.08 2.00
quote 0.00 0.00 0.00 26.65 28.05 148.00 quote 0.10 0.00 0.00 0.00 0.09 4.00
quote 0.00 0.00 0.00 25.40 26.95 149.00 quote 1.19 0.00 0.00 0.00 0.09 3.00
quote 0.00 0.00 0.00 24.70 26.10 150.00 quote 0.01 -0.11 2.00 0.00 0.09 25.00
quote 13.95 0.00 0.00 22.50 23.30 15.00 152.50 quote 0.05 0.00 1.00 0.00 0.10 19.00
quote 10.25 0.00 0.00 19.75 21.95 29.00 155.00 quote 0.05 -0.45 2.00 0.00 0.11 3.00
quote 14.15 0.00 0.00 17.15 18.65 32.00 157.50 quote 0.04 0.00 1.00 0.00 0.12 55.00
quote 11.16 0.00 0.00 14.60 16.20 4.00 160.00 quote 0.05 -0.04 3.00 0.00 0.10 103.00
quote 11.35 -2.66 9.00 12.25 13.30 41.00 162.50 quote 0.18 -0.01 1.00 0.02 0.20 82.00
quote 11.53 0.05 447.00 9.85 10.65 153.00 165.00 quote 0.25 -0.10 5.00 0.10 0.14 120.00
quote 7.84 -0.46 2.00 7.55 8.40 78.00 167.50 quote 0.25 -0.39 3.00 0.19 0.25 182.00
quote 4.94 -1.41 3.00 5.15 5.70 167.00 170.00 quote 0.48 -0.32 53.00 0.40 0.44 565.00
quote 4.30 -0.70 45.00 3.10 3.20 155.00 172.50 quote 0.90 -0.63 25.00 0.90 0.93 219.00
quote 1.25 0.13 27.00 1.36 1.42 327.00 175.00 quote 1.97 -1.01 63.00 1.87 1.94 129.00
175.30 Current price as of 11/22/2019 01:35:28 PM
quote 0.35 -0.07 143.00 0.39 0.41 283.00 177.50 quote 3.80 -0.80 1.00 3.50 3.65 35.00
quote 0.09 -0.02 9.00 0.07 0.08 286.00 180.00 quote 3.95 -0.90 16.00 5.65 6.15 27.00
quote 0.05 -0.15 63.00 0.00 0.10 168.00 182.50 quote 7.65 0.00 0.00 8.10 8.95 42.00
quote 0.10 -0.04 2.00 0.00 0.09 50.00 185.00 quote 7.35 0.00 0.00 10.55 11.75 65.00
quote 0.17 0.00 0.00 0.00 0.08 4.00 187.50 quote 21.54 0.00 0.00 13.00 14.05 36.00
quote 0.08 -0.26 1.00 0.00 0.08 1.00 190.00 quote 23.97 0.00 0.00 15.40 16.55 24.00
quote 0.00 0.00 0.00 0.00 0.08 192.50 quote 0.00 0.00 0.00 18.00 19.15
quote 0.00 0.00 0.00 0.00 0.08 195.00 quote 0.00 0.00 0.00 20.55 21.65
quote 0.00 0.00 0.00 0.00 0.08 197.50 quote 0.00 0.00 0.00 23.00 24.00
quote 0.00 0.00 0.00 0.00 0.08 200.00 quote 0.00 0.00 0.00 25.55 26.55
quote 0.00 0.00 0.00 0.00 0.08 202.50 quote 0.00 0.00 0.00 26.50 29.85
quote 0.00 0.00 0.00 0.00 0.08 205.00 quote 0.00 0.00 0.00 28.95 32.80
quote 0.00 0.00 0.00 0.00 0.08 210.00 quote 0.00 0.00 0.00 33.95 37.85

December, 2019 Options

Show

January, 2020 Options

Show

February, 2020 Options

Show

May, 2020 Options

Show

June, 2020 Options

Show

September, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.