FREE INVESTMENT ARTICLE:
3 Almost Bulletproof Option Trading Strategies  » Learn More
Covered Call 2 Strike Option Chain for Union Pacific Corp. (UNP)
Tuesday, 12/7/2021 3:20 PM ET - 20 min. delayed
Look! There's potential to make 2.9% in only 45 days!
DEC    Expiring 12/10/2021  3 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
247.5 2.49 2.68 2.09 11 56 1.0% 0.8%
250.0 1.37 1.74 1.02 59 146 0.6% 1.4%
DEC    Expiring 12/17/2021  10 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
247.5 3.80 5.20 3.59 40 138 1.6% 1.4%
250.0 2.60 3.85 2.46 36 1644 1.1% 1.9%
DEC    Expiring 12/23/2021  16 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
245.0 5.95 7.45 5.83 6 32 2.5% 1.2%
250.0 3.30 5.35 3.31 24 32 1.3% 2.2%
DEC    Expiring 12/31/2021  24 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
245.0 6.75 7.95 6.71 47 31 2.8% 1.6%
250.0 4.05 5.35 4.23 1 28 1.7% 2.5%
JAN    Expiring 1/7/2022  31 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
245.0 7.60 9.05 7.37 23 143 3.2% 1.9%
250.0 4.95 6.40 4.91 7 3 2.0% 2.9%
JAN    Expiring 1/14/2022  38 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
245.0 8.10 10.05 7.95 0 0 3.4% 2.1%
250.0 5.70 7.20 5.51 7 2 2.4% 3.2%
JAN    Expiring 1/21/2022  45 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
245.0 9.60 10.00 8.48 16 2292 4.0% 2.8%
250.0 7.00 7.40 6.05 149 2351 2.9% 3.7%
FEB    Expiring 2/18/2022  73 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
245.0 12.15 12.75 10.25 4 234 5.2% 3.9%
250.0 9.45 10.15 7.88 17 214 4.0% 4.8%
MAR    Expiring 3/18/2022  101 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
240.0 16.65 18.45 14.40 5 449 7.2% 3.7%
250.0 11.45 12.70 9.34 3 417 4.8% 5.7%
MAY    Expiring 5/20/2022  164 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
245.0 18.35 20.35 14.24 0 35 8.0% 6.7%
250.0 16.00 17.05 11.95 2 477 6.9% 7.8%
JUN    Expiring 6/17/2022  192 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
245.0 18.50 21.45 15.19 0 1219 8.1% 6.8%
250.0 15.65 18.35 12.93 0 529 6.7% 7.6%
JAN    Expiring 1/20/2023  409 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
245.0 28.05 31.95 20.65 0 193 12.8% 11.4%
250.0 25.90 29.80 18.52 0 330 11.7% 12.6%
JUN    Expiring 6/16/2023  556 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
240.0 34.50 37.90 25.55 0 12 16.2% 12.4%
250.0 30.00 34.50 21.26 0 3 13.8% 14.7%
JAN    Expiring 1/19/2024  773 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
245.0 38.00 41.65 26.48 110 202 18.1% 16.7%
250.0 36.00 41.00 24.49 0 10 17.0% 17.9%

14 DAY FREE TRIAL!

No credit card required · Easy tutorials to get started · Free Coaching Sessions

Start My Trial Now
Important: Your Password will be sent to you via email. Please make sure that your email is correct.
Option Chain UNP Quote - Option Quotes for UNP - OptionChain for UNP
Copyright © 2021 - PowerOptions® and SmartSearchXL® are registered trademarks of Power Financial Group, Inc.
Contact PowerOptions: (302) 992-7971 & support@poweropt.com
US Patents: 6,049,783, 7,165,042, 7,797,215, 8,200,569, 8,301,535, 8,595,123, 8,630,937

PRODUCTS | SUBSCRIPTION | ABOUT US | OPTIONS INVESTMENT COURSES | BLOG | STORE | PRIVACY | SITEMAP | LOGON
Follow Us On: Watch PowerOptions on YouTube Follow PowerOptions on FaceBook Follow PowerOptions on LinkedIN