Cboe Global Markets

UNP - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Union Pacific Corporation (unp)

2025-05-23 15:59:59 ET (Delayed)
Bid: 
213
Ask: 
222.11
Vol: 
3,228,258
Last: 
222.11
Change: 
-0.76 (+-0.3422%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UNP 215.000
8.1
-1.5
7.4
8.2
7
0.25
0.8655
0.0324
96
UNP 217.500
0
+0
4.3
6.1
0
0.18
0.7818
0.0477
0
UNP 220.000
4
-1.05
2.6
4
5
0.17
0.6526
0.0639
44
UNP 222.500
2.2
-0.975
1.7
2.05
59
0.17
0.4826
0.072
9
UNP 225.000
1.14
-0.735
0.85
1.2
39
0.18
0.3075
0.065
96
UNP 227.500
0.55
-0.375
0.35
0.8
42
0.2
0.1695
0.0466
61
Fri May 30 2025
Strike
UNP 215.000
UNP 217.500
UNP 220.000
UNP 222.500
UNP 225.000
UNP 227.500
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UNP 215.000
0.76
+0.235
0.7
0.9
19
0.23
-0.1923
0.0393
246
UNP 217.500
1.04
+0.165
1.1
1.35
11
0.21
-0.2943
0.0536
50
UNP 220.000
2.1
+0.7
1.85
2.1
85
0.2
-0.4375
0.0656
343
UNP 222.500
3.12
+0.77
3
3.4
13
0.19
-0.6064
0.067
16
UNP 225.000
4.6
+1
4.4
5.5
1
0.19
-0.7629
0.0551
7
UNP 227.500
2.6
+0
6.3
7.6
0
0.18
-0.8757
0.0367
51
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.