$35.30 +0.48 (1.38%) CSX Corp - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 35.30
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.48 (1.38%)
Prev Close: 34.82
Open: 34.87
Bid: 35.30
Ask: 35.31
Options:

Call Options: CSX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 CSX1422K17.5 17.45 0.00 17.75 81.0 17.90 333.0 100.0 19
20.00 CSX1422K20 14.95 0.00 15.25 96.0 15.40 330.0 100.0 13
21.00 CSX1422K21 13.95 0.00 14.25 313.0 14.40 923.0 100.0 0
22.50 CSX1422K22.5 8.30 -4.00 12.75 134.0 12.90 238.0 2.0 2
24.00 CSX1422K24 9.40 -1.35 11.25 481.0 11.40 542.0 10.0 10
25.00 CSX1422K25 7.80 -2.00 10.25 179.0 10.40 649.0 2.0 477
26.00 CSX1422K26 4.60 -4.15 9.25 388.0 9.40 532.0 2.0 1
27.50 CSX1422K27.5 7.60 0.30 7.75 568.0 7.90 209.0 1.0 3,374
29.00 CSX1422K29 6.30 0.20 6.25 1361.0 6.45 2217.0 320.0 442
30.00 CSX1422K30 5.17 -0.18 5.30 686.0 5.45 177.0 19.0 6,329
31.00 CSX1422K31 4.20 0.20 4.30 104.0 4.45 382.0 5.0 5,388
32.50 CSX1422K32.5 2.65 0.07 2.82 1544.0 3.00 299.0 57.0 7,545
34.00 CSX1422K34 1.62 0.26 1.63 256.0 1.72 898.0 14.0 5,073
35.00 CSX1422K35 0.92 0.10 0.96 13.0 1.00 30.0 41.0 5,419
36.00 CSX1422K36 0.51 0.11 0.46 47.0 0.52 1092.0 75.0 3,348
37.50 CSX1422K37.5 0.13 -0.04 0.12 369.0 0.17 183.0 9.0 2,687
39.00 CSX1422K39 0.03 0.00 0.01 882.0 0.08 1723.0 10.0 229
40.00 CSX1422K40 0.02 0.00 0.01 78.0 0.05 330.0 5.0 26
41.00 CSX1422K41 0.03 0.00 0.01 100.0 0.05 1335.0 0.0 0
42.00 CSX1422K42 0.03 0.00 0.01 100.0 0.05 1481.0 0.0 0
43.00 CSX1422K43 0.03 0.00 0.00 0.0 0.04 892.0 0.0 0
44.00 CSX1422K44 0.03 0.00 0.00 0.0 0.04 988.0 0.0 0
45.00 CSX1422K45 0.03 0.00 0.00 0.0 0.04 1263.0 0.0 0
46.00 CSX1422K46 0.03 0.00 0.00 0.0 0.04 1264.0 0.0 0

Put Options: CSX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 CSX1422W17.5 0.08 0.05 0.01 10.0 0.03 1023.0 18.0 35
20.00 CSX1422W20 0.06 0.03 0.01 2.0 0.03 981.0 35.0 54
21.00 CSX1422W21 0.03 0.00 0.01 627.0 0.03 951.0 0.0 0
22.50 CSX1422W22.5 0.03 0.00 0.02 65.0 0.03 670.0 40.0 746
24.00 CSX1422W24 0.03 0.00 0.01 140.0 0.03 535.0 0.0 0
25.00 CSX1422W25 0.02 0.00 0.01 10.0 0.04 762.0 40.0 3,490
26.00 CSX1422W26 0.05 0.04 0.01 10.0 0.05 1321.0 530.0 600
27.50 CSX1422W27.5 0.07 0.05 0.01 533.0 0.09 1825.0 20.0 3,707
29.00 CSX1422W29 0.06 0.00 0.02 1003.0 0.12 2112.0 3.0 1,728
30.00 CSX1422W30 0.08 -0.01 0.04 53.0 0.07 1.0 51.0 5,108
31.00 CSX1422W31 0.11 0.01 0.07 86.0 0.09 82.0 19.0 1,584
32.50 CSX1422W32.5 0.16 -0.07 0.13 938.0 0.17 162.0 147.0 1,994
34.00 CSX1422W34 0.37 -0.17 0.34 34.0 0.37 47.0 167.0 2,358
35.00 CSX1422W35 0.67 -0.19 0.64 33.0 0.67 5.0 60.0 205
36.00 CSX1422W36 1.18 -0.10 1.14 119.0 1.21 140.0 95.0 641
37.50 CSX1422W37.5 4.40 1.74 2.28 83.0 2.40 1285.0 24.0 31
39.00 CSX1422W39 8.75 4.70 3.65 469.0 3.80 285.0 8.0 8
40.00 CSX1422W40 6.80 1.75 4.60 567.0 4.80 1454.0 24.0 24
41.00 CSX1422W41 9.60 3.60 5.60 1438.0 5.75 265.0 1.0 0
42.00 CSX1422W42 10.60 3.55 6.60 1433.0 6.75 551.0 1.0 0
43.00 CSX1422W43 8.00 0.00 7.60 499.0 7.75 71.0 0.0 0
44.00 CSX1422W44 9.05 0.00 8.60 538.0 8.75 61.0 100.0 0
45.00 CSX1422W45 10.10 0.00 9.60 348.0 9.75 91.0 0.0 0
46.00 CSX1422W46 11.10 0.00 10.60 348.0 10.75 96.0 0.0 0