CSX Corp $31.87

down 0.00


16/9/2014 04:00 PM  |  NYSE : CSX  
Industries : Transportation / Railroads
Last Trade: 31.87
Trade Time: Sep 16 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 31.87
Open: 31.51
Bid: 31.87
Ask: 31.88
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 4%
Options:

Call Options: CSX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.00 CSX1420I17 14.80 0.00 14.80 1077.0 14.95 314.0 0.0 0
17.50 CSX1420I17.5 14.30 0.00 14.30 146.0 14.45 92.0 0.0 0
18.00 CSX1420I18 13.80 0.00 13.80 523.0 13.95 88.0 0.0 0
20.00 CSX1420I20 11.80 0.00 11.80 513.0 11.95 112.0 0.0 0
21.00 CSX1420I21 10.80 0.00 10.80 513.0 10.95 112.0 0.0 0
22.00 CSX1420I22 9.80 0.00 9.80 219.0 9.95 170.0 0.0 0
22.50 CSX1420I22.5 9.30 0.00 9.30 378.0 9.45 224.0 0.0 0
23.00 CSX1420I23 8.80 0.00 8.80 762.0 8.95 195.0 0.0 0
24.00 CSX1420I24 7.80 0.00 7.80 704.0 7.95 190.0 0.0 0
25.00 CSX1420I25 6.80 0.00 6.80 219.0 6.95 170.0 0.0 0
26.00 CSX1420I26 5.80 0.00 5.80 654.0 5.95 170.0 0.0 0
27.50 CSX1420I27.5 2.97 -1.33 4.30 120.0 4.45 46.0 25.0 35
29.00 CSX1420I29 2.25 -0.54 2.79 1243.0 2.91 34.0 14.0 62
30.00 CSX1420I30 1.65 0.00 1.78 1953.0 1.91 10.0 24.0 944
31.00 CSX1420I31 0.80 0.00 0.84 1000.0 0.93 196.0 34.0 5,452
32.50 CSX1420I32.5 0.02 0.00 0.01 198.0 0.03 88.0 21.0 2,692
34.00 CSX1420I34 0.05 0.02 0.01 10.0 0.03 275.0 20.0 20
35.00 CSX1420I35 0.01 -0.01 0.01 10.0 0.02 143.0 10.0 10
36.00 CSX1420I36 0.02 0.00 0.00 0.0 0.02 146.0 0.0 0
37.00 CSX1420I37 0.02 0.00 0.00 0.0 0.02 148.0 0.0 0
37.50 CSX1420I37.5 0.02 0.00 0.00 0.0 0.02 168.0 0.0 0
38.00 CSX1420I38 0.02 0.00 0.00 0.0 0.02 188.0 0.0 0
39.00 CSX1420I39 0.02 0.00 0.00 0.0 0.02 188.0 0.0 0
40.00 CSX1420I40 0.02 0.00 0.00 0.0 0.02 188.0 0.0 0
41.00 CSX1420I41 0.02 0.00 0.00 0.0 0.02 188.0 0.0 0
42.00 CSX1420I42 0.02 0.00 0.00 0.0 0.02 214.0 0.0 0
42.50 CSX1420I42.5 0.02 0.00 0.00 0.0 0.02 172.0 0.0 0
43.00 CSX1420I43 0.02 0.00 0.00 0.0 0.02 214.0 0.0 0
44.00 CSX1420I44 0.02 0.00 0.00 0.0 0.02 188.0 0.0 0
45.00 CSX1420I45 0.02 0.00 0.00 0.0 0.02 136.0 0.0 0
46.00 CSX1420I46 0.02 0.00 0.00 0.0 0.02 108.0 0.0 0

Put Options: CSX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.00 CSX1420U17 0.02 0.00 0.00 0.0 0.02 132.0 0.0 0
17.50 CSX1420U17.5 0.02 0.00 0.00 0.0 0.02 134.0 0.0 0
18.00 CSX1420U18 0.02 0.00 0.00 0.0 0.02 129.0 0.0 0
20.00 CSX1420U20 0.03 0.00 0.00 0.0 0.03 538.0 0.0 0
21.00 CSX1420U21 0.03 0.00 0.00 0.0 0.03 135.0 0.0 0
22.00 CSX1420U22 0.03 0.00 0.01 248.0 0.03 252.0 0.0 0
22.50 CSX1420U22.5 0.03 0.00 0.01 140.0 0.03 33.0 0.0 0
23.00 CSX1420U23 0.03 0.00 0.01 214.0 0.03 260.0 0.0 0
24.00 CSX1420U24 0.02 -0.01 0.02 8.0 0.03 204.0 8.0 20
25.00 CSX1420U25 0.03 0.00 0.01 10.0 0.03 214.0 2.0 2
26.00 CSX1420U26 0.01 -0.02 0.01 130.0 0.03 198.0 12.0 12
27.50 CSX1420U27.5 0.02 -0.01 0.01 10.0 0.03 190.0 10.0 205
29.00 CSX1420U29 0.01 -0.02 0.01 10.0 0.03 594.0 16.0 663
30.00 CSX1420U30 0.05 0.02 0.02 1010.0 0.03 667.0 1.0 842
31.00 CSX1420U31 0.08 0.00 0.01 201.0 0.05 188.0 10.0 563
32.50 CSX1420U32.5 0.68 0.00 0.62 54.0 0.72 1700.0 10.0 128
34.00 CSX1420U34 2.16 0.00 2.10 216.0 2.20 980.0 40.0 40
35.00 CSX1420U35 3.05 0.00 3.05 150.0 3.20 362.0 0.0 0
36.00 CSX1420U36 4.05 0.00 4.05 150.0 4.20 348.0 0.0 0
37.00 CSX1420U37 5.05 0.00 5.05 150.0 5.20 322.0 0.0 0
37.50 CSX1420U37.5 5.55 0.00 5.55 276.0 5.70 534.0 0.0 0
38.00 CSX1420U38 6.05 0.00 6.05 150.0 6.20 325.0 0.0 0
39.00 CSX1420U39 7.05 0.00 7.05 24.0 7.20 174.0 0.0 0
40.00 CSX1420U40 8.05 0.00 8.05 150.0 8.20 174.0 0.0 0
41.00 CSX1420U41 9.05 0.00 9.05 24.0 9.20 174.0 0.0 0
42.00 CSX1420U42 10.05 0.00 9.85 2.0 10.20 24.0 0.0 0
42.50 CSX1420U42.5 10.55 0.00 10.30 1.0 11.45 1.0 0.0 0
43.00 CSX1420U43 11.05 0.00 10.85 1.0 11.20 24.0 0.0 0
44.00 CSX1420U44 11.85 0.00 11.85 1.0 12.20 24.0 0.0 0
45.00 CSX1420U45 12.85 0.00 12.85 1.0 13.20 24.0 0.0 0
46.00 CSX1420U46 14.05 0.00 14.05 160.0 14.20 473.0 0.0 0
Trading Center