CSX Corp $30.91

up +0.14


29/8/2014 04:04 PM  |  NYSE : CSX  
Industries : Transportation / Railroads
Last Trade: 30.91
Trade Time: Aug 29 04:04 PM Eastern Daylight Time
Change: 0.14 (0.46 %)
Prev Close: 30.77
Open: 30.78
Bid: 30.90
Ask: 30.91
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get CSX Trend Analysis - it has outperformed the S&P 500 by 2%
Options:

Call Options: CSX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.00 CSX1420I17 13.80 0.00 13.80 368.0 14.00 20.0 0.0 0
17.50 CSX1420I17.5 13.30 0.00 13.30 45.0 13.50 45.0 0.0 0
18.00 CSX1420I18 12.80 0.00 12.80 112.0 13.00 43.0 0.0 0
20.00 CSX1420I20 10.80 0.00 10.80 458.0 10.95 69.0 0.0 0
21.00 CSX1420I21 9.80 0.00 9.80 458.0 9.95 99.0 0.0 0
22.00 CSX1420I22 8.80 0.00 8.80 458.0 8.95 99.0 0.0 0
22.50 CSX1420I22.5 8.30 0.00 8.05 25.0 8.70 26.0 0.0 0
23.00 CSX1420I23 7.80 0.00 7.80 214.0 7.95 99.0 0.0 0
24.00 CSX1420I24 6.80 0.00 6.80 249.0 6.95 99.0 0.0 0
25.00 CSX1420I25 5.80 0.00 5.80 129.0 5.95 119.0 0.0 0
26.00 CSX1420I26 4.80 0.00 4.80 1282.0 4.95 590.0 0.0 0
27.50 CSX1420I27.5 2.97 -0.38 3.30 1620.0 3.45 810.0 25.0 35
29.00 CSX1420I29 1.82 0.00 1.82 1181.0 1.98 20.0 1.0 65
30.00 CSX1420I30 1.00 0.00 0.96 352.0 1.05 158.0 4.0 1,035
31.00 CSX1420I31 0.34 0.00 0.34 21.0 0.36 95.0 5085.0 1,407
32.50 CSX1420I32.5 0.03 0.00 0.01 10.0 0.03 79.0 10.0 716
34.00 CSX1420I34 0.05 0.03 0.01 10.0 0.02 119.0 20.0 20
35.00 CSX1420I35 0.01 -0.01 0.01 10.0 0.02 119.0 10.0 10
36.00 CSX1420I36 0.02 0.00 0.00 0.0 0.02 120.0 0.0 0
37.00 CSX1420I37 0.02 0.00 0.00 0.0 0.02 119.0 0.0 0
37.50 CSX1420I37.5 0.02 0.00 0.00 0.0 0.02 14.0 0.0 0
38.00 CSX1420I38 0.02 0.00 0.00 0.0 0.02 119.0 0.0 0
39.00 CSX1420I39 0.02 0.00 0.00 0.0 0.02 119.0 0.0 0
40.00 CSX1420I40 0.02 0.00 0.00 0.0 0.02 119.0 0.0 0
41.00 CSX1420I41 0.02 0.00 0.00 0.0 0.02 119.0 0.0 0
42.00 CSX1420I42 0.02 0.00 0.00 0.0 0.02 119.0 0.0 0
42.50 CSX1420I42.5 0.02 0.00 0.00 0.0 0.02 25.0 0.0 0
43.00 CSX1420I43 0.02 0.00 0.00 0.0 0.02 119.0 0.0 0
44.00 CSX1420I44 0.02 0.00 0.00 0.0 0.02 118.0 0.0 0
45.00 CSX1420I45 0.02 0.00 0.00 0.0 0.02 117.0 0.0 0
46.00 CSX1420I46 0.02 0.00 0.00 0.0 0.02 117.0 0.0 0

Put Options: CSX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.00 CSX1420U17 0.03 0.00 0.00 0.0 0.03 458.0 0.0 0
17.50 CSX1420U17.5 0.03 0.00 0.00 0.0 0.03 418.0 0.0 0
18.00 CSX1420U18 0.03 0.00 0.00 0.0 0.03 439.0 0.0 0
20.00 CSX1420U20 0.03 0.00 0.00 0.0 0.03 412.0 0.0 0
21.00 CSX1420U21 0.03 0.00 0.00 0.0 0.03 427.0 0.0 0
22.00 CSX1420U22 0.03 0.00 0.01 248.0 0.03 448.0 0.0 0
22.50 CSX1420U22.5 0.03 0.00 0.01 140.0 0.03 36.0 0.0 0
23.00 CSX1420U23 0.03 0.00 0.01 214.0 0.03 266.0 0.0 0
24.00 CSX1420U24 0.02 -0.01 0.02 8.0 0.03 268.0 8.0 20
25.00 CSX1420U25 0.03 0.00 0.01 10.0 0.03 438.0 2.0 2
26.00 CSX1420U26 0.01 -0.02 0.01 130.0 0.03 217.0 12.0 12
27.50 CSX1420U27.5 0.04 0.03 0.01 10.0 0.04 541.0 14.0 210
29.00 CSX1420U29 0.05 0.00 0.05 3.0 0.08 44.0 1.0 676
30.00 CSX1420U30 0.14 0.00 0.12 132.0 0.14 101.0 9.0 775
31.00 CSX1420U31 0.48 0.00 0.42 268.0 0.46 873.0 500.0 81
32.50 CSX1420U32.5 1.66 0.09 1.57 67.0 1.72 870.0 2.0 118
34.00 CSX1420U34 3.70 0.65 3.05 144.0 3.20 1285.0 1.0 1
35.00 CSX1420U35 4.05 0.00 4.05 110.0 4.20 402.0 0.0 0
36.00 CSX1420U36 5.05 0.00 5.05 109.0 5.20 129.0 0.0 0
37.00 CSX1420U37 6.05 0.00 6.05 109.0 6.20 129.0 0.0 0
37.50 CSX1420U37.5 6.50 0.00 6.55 20.0 6.70 63.0 0.0 0
38.00 CSX1420U38 7.05 0.00 7.05 109.0 7.20 129.0 0.0 0
39.00 CSX1420U39 8.05 0.00 8.05 109.0 8.20 129.0 0.0 0
40.00 CSX1420U40 9.05 0.00 9.05 109.0 9.20 129.0 0.0 0
41.00 CSX1420U41 10.05 0.00 10.05 43.0 10.20 435.0 0.0 0
42.00 CSX1420U42 11.05 0.00 11.05 20.0 11.20 451.0 0.0 0
42.50 CSX1420U42.5 11.50 0.00 11.50 50.0 11.70 55.0 0.0 0
43.00 CSX1420U43 12.05 0.00 12.05 46.0 12.20 438.0 0.0 0
44.00 CSX1420U44 13.00 0.00 13.00 82.0 13.20 421.0 0.0 0
45.00 CSX1420U45 14.00 0.00 14.00 82.0 14.20 421.0 0.0 0
46.00 CSX1420U46 15.10 0.00 15.10 19.0 15.20 43.0 0.0 0
Trading Center