Bulletin
Investor Alert

Union Pacific Corp.

NYS: UNP

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Oct 22, 2021, 7:18 p.m.

UNP
/zigman2/quotes/209717171/composite

$

237.55

Change

-0.04 -0.02%

Volume

Volume 207,115

Quotes are delayed by 20 min

/zigman2/quotes/209717171/composite

Today's close

$ 231.28

$ 237.59

Change

+6.31 +2.73%

Day low

Day high

$232.46

$239.65

Open

52 week low

52 week high

$171.50

$239.65

Open

OPTION CHAIN FOR UNION PACIFIC CORP.

In-the-money

October, 2021 Options

Hide
CALLS PUTS
Expires October 22, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 134.00 0.00 1.00 137.10 138.80 100.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 131.60 133.95 105.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 126.75 128.90 110.00 quote 0.00 0.00 0.00 0.00 0.61
quote 0.00 0.00 0.00 121.85 123.95 115.00 quote 0.00 0.00 0.00 0.00 0.61
quote 0.00 0.00 0.00 117.05 118.75 120.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 111.85 113.80 125.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 106.95 109.05 130.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 101.55 104.05 135.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 96.55 98.85 140.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 91.55 93.80 145.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 87.05 89.35 150.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 82.05 83.70 155.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 76.60 79.00 160.00 quote 0.24 0.00 0.00 0.00 0.02 3.00
quote 0.00 0.00 0.00 71.70 74.00 165.00 quote 0.00 0.00 0.00 0.00 0.02
quote 66.42 33.62 2.00 67.00 68.45 2.00 170.00 quote 0.49 0.00 0.00 0.00 0.02 4.00
quote 0.00 0.00 0.00 61.95 63.80 175.00 quote 0.92 0.00 0.00 0.00 0.02 4.00
quote 0.00 0.00 0.00 59.70 60.70 177.50 quote 0.08 0.00 0.00 0.00 0.02 6.00
quote 20.50 0.00 0.00 56.95 58.65 1.00 180.00 quote 0.01 -0.21 1.00 0.00 0.02 13.00
quote 0.00 0.00 0.00 54.55 56.20 182.50 quote 0.05 0.00 2.00 0.00 0.02 2.00
quote 0.00 0.00 0.00 51.75 53.85 185.00 quote 0.03 -0.21 1.00 0.00 0.02 138.00
quote 0.00 0.00 0.00 49.50 51.30 187.50 quote 0.00 0.00 0.00 0.00 0.43
quote 22.72 0.00 0.00 46.60 48.65 5.00 190.00 quote 0.01 -0.04 1.00 0.00 0.05 154.00
quote 0.00 0.00 0.00 44.20 46.25 192.50 quote 0.45 0.00 0.00 0.00 0.09 26.00
quote 30.80 17.99 3.00 41.75 43.80 6.00 195.00 quote 0.12 0.11 26.00 0.00 0.09 82.00
quote 28.53 14.66 2.00 39.65 40.90 2.00 197.50 quote 0.07 -0.11 1.00 0.00 0.30 80.00
quote 35.63 6.38 2.00 37.05 38.70 65.00 200.00 quote 0.04 -0.01 5.00 0.00 0.09 235.00
quote 10.58 0.00 0.00 34.55 36.20 1.00 202.50 quote 0.03 -0.08 3.00 0.00 0.10 117.00
quote 31.46 6.03 2.00 32.25 32.90 172.00 205.00 quote 0.01 -0.04 17.00 0.00 0.01 291.00
quote 20.00 1.09 1.00 29.55 31.40 51.00 207.50 quote 0.01 -0.15 6.00 0.00 0.02 150.00
quote 28.45 6.90 12.00 27.30 27.95 154.00 210.00 quote 0.03 0.01 1.00 0.00 0.13 204.00
quote 24.11 10.01 2.00 24.60 26.05 60.00 212.50 quote 0.01 -0.10 15.00 0.00 0.01 106.00
quote 22.60 6.35 11.00 22.30 23.05 102.00 215.00 quote 0.01 -0.01 64.00 0.00 0.02 273.00
quote 19.70 5.76 4.00 19.75 20.45 128.00 217.50 quote 0.05 -0.60 519.00 0.00 0.07 582.00
quote 17.60 7.08 37.00 17.10 17.95 116.00 220.00 quote 0.13 0.05 246.00 0.00 0.24 563.00
quote 15.40 7.02 17.00 14.85 15.35 174.00 222.50 quote 0.05 -0.07 2.00 0.00 0.03 106.00
quote 12.75 6.34 45.00 12.35 12.90 326.00 225.00 quote 0.01 -0.11 356.00 0.00 0.02 288.00
quote 10.35 5.86 150.00 9.75 10.35 394.00 227.50 quote 0.10 -0.08 17.00 0.00 0.01 128.00
quote 8.00 6.30 141.00 7.30 7.90 290.00 230.00 quote 0.70 -3.66 101.00 0.00 0.36 124.00
quote 5.13 4.68 190.00 4.85 5.35 301.00 232.50 quote 0.12 -1.97 10.00 0.00 0.05 120.00
quote 2.52 2.45 604.00 2.23 2.78 785.00 235.00 quote 0.04 0.00 248.00 0.00 0.29
237.59 Current price as of 10/22/2021 04:00:01 PM
quote 0.03 0.01 188.00 0.00 0.05 61.00 240.00 quote 1.57 0.00 286.00 1.48 2.73
quote 0.08 -0.07 20.00 0.00 0.02 38.00 245.00 quote 0.00 0.00 0.00 6.95 8.30
quote 0.16 0.09 46.00 0.00 0.13 1.00 250.00 quote 0.00 0.00 0.00 11.90 12.85
quote 0.00 0.00 0.00 0.00 0.61 255.00 quote 0.00 0.00 0.00 16.95 17.90
quote 0.04 -0.28 1.00 0.00 1.47 2.00 260.00 quote 0.00 0.00 0.00 21.75 23.55
quote 0.00 0.00 0.00 0.00 0.61 265.00 quote 0.00 0.00 0.00 26.35 27.90
quote 0.00 0.00 0.00 0.00 1.14 270.00 quote 0.00 0.00 0.00 31.10 33.10
CALLS PUTS
Expires October 29, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 126.30 129.75 110.00 quote 0.00 0.00 0.00 0.00 0.82
quote 0.00 0.00 0.00 121.40 124.65 115.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 116.40 119.70 120.00 quote 0.23 0.00 0.00 0.00 2.13 1.00
quote 0.00 0.00 0.00 111.75 114.30 125.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 106.40 109.65 130.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 101.25 104.60 135.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 96.45 99.60 140.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 91.40 94.50 145.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 86.75 89.50 150.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 81.85 84.70 155.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 76.70 79.50 160.00 quote 0.18 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 72.00 74.55 165.00 quote 0.00 0.00 0.00 0.00 2.13
quote 28.50 0.00 0.00 66.55 69.50 1.00 170.00 quote 0.79 0.00 0.00 0.00 2.13 1.00
quote 0.00 0.00 0.00 61.80 64.30 175.00 quote 0.15 -0.65 25.00 0.00 1.19 30.00
quote 0.00 0.00 0.00 56.45 59.45 180.00 quote 3.19 2.88 10.00 0.00 0.99 26.00
quote 0.00 0.00 0.00 51.65 54.45 185.00 quote 0.10 -0.02 20.00 0.00 0.92 108.00
quote 16.31 0.00 0.00 46.55 49.20 1.00 190.00 quote 0.23 0.13 2.00 0.00 1.05 66.00
quote 0.00 0.00 0.00 44.20 46.65 192.50 quote 0.00 0.00 0.00 0.00 2.14
quote 12.59 0.00 0.00 42.15 44.15 46.00 195.00 quote 0.10 -0.02 3.00 0.00 1.11 129.00
quote 0.00 0.00 0.00 39.40 41.95 197.50 quote 0.00 0.00 0.00 0.00 0.94
quote 24.93 8.15 1.00 37.20 39.30 21.00 200.00 quote 0.05 -0.15 24.00 0.05 0.49 302.00
quote 0.00 0.00 0.00 34.70 36.90 202.50 quote 0.00 0.00 0.00 0.00 2.16
quote 23.23 2.43 4.00 32.15 34.00 83.00 205.00 quote 0.07 -0.13 13.00 0.00 0.77 111.00
quote 0.00 0.00 0.00 29.35 31.65 207.50 quote 0.37 0.00 1.00 0.00 0.50 1.00
quote 27.07 5.71 4.00 26.75 28.35 85.00 210.00 quote 0.10 0.00 1.00 0.00 0.71 130.00
quote 25.00 7.58 22.00 24.60 25.40 4.00 212.50 quote 0.08 -0.07 3.00 0.00 0.93 13.00
quote 23.00 8.50 13.00 22.35 23.00 159.00 215.00 quote 0.10 -0.11 11.00 0.06 0.63 188.00
quote 11.00 0.00 1.00 19.45 21.15 1.00 217.50 quote 0.48 0.21 2.00 0.00 0.58 55.00
quote 18.56 9.28 16.00 17.15 17.95 256.00 220.00 quote 0.27 -0.01 11.00 0.00 0.57 67.00
quote 7.30 0.35 15.00 14.75 16.40 39.00 222.50 quote 0.58 -1.39 34.00 0.02 0.22 52.00
quote 14.46 9.21 8.00 12.30 13.30 101.00 225.00 quote 0.20 -0.52 46.00 0.16 0.23 159.00
quote 10.91 6.21 5.00 9.30 10.75 121.00 227.50 quote 0.15 -0.96 17.00 0.25 0.33 141.00
quote 8.44 5.46 113.00 7.80 8.30 119.00 230.00 quote 0.41 -1.75 132.00 0.31 0.56 54.00
quote 6.27 4.64 121.00 5.60 6.05 421.00 232.50 quote 0.65 -2.85 69.00 0.72 0.91 8.00
quote 4.10 3.30 177.00 3.80 4.20 43.00 235.00 quote 1.35 -3.35 71.00 1.36 1.53 1.00
quote 2.45 2.16 141.00 2.28 2.60 15.00 237.50 quote 2.27 -5.11 142.00 2.16 2.55 1.00
237.59 Current price as of 10/22/2021 04:00:01 PM
quote 1.37 1.22 600.00 1.22 1.40 15.00 240.00 quote 3.65 -7.85 165.00 3.65 3.95 1.00
quote 0.35 0.00 246.00 0.21 0.42 245.00 quote 0.00 0.00 0.00 7.35 7.95
quote 0.29 0.24 84.00 0.00 0.53 2.00 250.00 quote 0.00 0.00 0.00 11.60 13.65
quote 0.01 0.00 1.00 0.00 1.35 16.00 255.00 quote 0.00 0.00 0.00 16.15 18.65
quote 0.00 0.00 0.00 0.10 1.42 260.00 quote 0.00 0.00 0.00 21.20 23.60
quote 0.00 0.00 0.00 0.00 1.33 265.00 quote 0.00 0.00 0.00 26.00 28.55
quote 0.00 0.00 0.00 0.00 1.56 270.00 quote 0.00 0.00 0.00 30.90 33.25

November, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

February, 2022 Options

Show

March, 2022 Options

Show

May, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show

June, 2023 Options

Show

January, 2024 Options

Show
Link to MarketWatch's Slice.