$32.14 -0.33 (-1.00%) CSX Corp - NYSE

Sep. 22, 2014 | 02:11 PM
Last Trade: 32.14
Trade Time: Sep 22 02:11 PM Eastern Daylight Time
Change: -0.33 (-1.00%)
Prev Close: 32.46
Open: 32.42
Bid: 32.13
Ask: 32.14
Options:

Call Options: CSX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 CSX1418J22 9.10 -1.30 10.05 713.0 10.20 497.0 56.0 56
23.00 CSX1418J23 7.80 -1.60 9.10 183.0 9.20 178.0 40.0 40
24.00 CSX1418J24 8.40 0.00 8.10 219.0 8.20 202.0 0.0 0
25.00 CSX1418J25 7.40 0.00 7.10 373.0 7.20 263.0 0.0 0
26.00 CSX1418J26 6.40 0.00 6.10 335.0 6.25 618.0 0.0 0
27.00 CSX1418J27 5.40 0.00 5.10 514.0 5.25 525.0 0.0 0
28.00 CSX1418J28 3.30 -1.10 4.10 1279.0 4.25 1315.0 10.0 18
29.00 CSX1418J29 2.77 -0.68 3.15 217.0 3.30 1130.0 2.0 12
30.00 CSX1418J30 2.25 -0.30 2.18 1487.0 2.33 1516.0 50.0 1,582
31.00 CSX1418J31 1.38 -0.14 1.33 1306.0 1.41 1857.0 128.0 7,089
32.00 CSX1418J32 0.67 -0.23 0.65 192.0 0.69 150.0 46.0 5,979
33.00 CSX1418J33 0.27 -0.07 0.22 136.0 0.24 370.0 49.0 3,080
34.00 CSX1418J34 0.07 -0.03 0.05 839.0 0.08 1331.0 4.0 120
35.00 CSX1418J35 0.01 0.00 0.01 121.0 0.05 1433.0 0.0 0
36.00 CSX1418J36 0.04 0.00 0.00 0.0 0.04 1182.0 0.0 0
37.00 CSX1418J37 0.03 0.00 0.00 0.0 0.03 803.0 0.0 0
40.00 CSX1418J40 0.03 0.00 0.00 0.0 0.03 930.0 0.0 0

Put Options: CSX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 CSX1418V22 0.03 0.00 0.01 10.0 0.03 658.0 9.0 9
23.00 CSX1418V23 0.03 0.00 0.01 2.0 0.03 594.0 0.0 0
24.00 CSX1418V24 0.03 0.00 0.01 153.0 0.03 501.0 0.0 0
25.00 CSX1418V25 0.03 0.00 0.01 90.0 0.03 216.0 0.0 0
26.00 CSX1418V26 0.06 0.05 0.01 10.0 0.04 1065.0 34.0 34
27.00 CSX1418V27 0.02 0.01 0.01 271.0 0.05 1437.0 5.0 16
28.00 CSX1418V28 0.11 0.10 0.02 377.0 0.06 1597.0 25.0 95
29.00 CSX1418V29 0.05 -0.01 0.03 1864.0 0.07 19.0 1.0 272
30.00 CSX1418V30 0.10 0.01 0.10 684.0 0.11 67.0 165.0 562
31.00 CSX1418V31 0.25 0.05 0.23 95.0 0.25 61.0 89.0 728
32.00 CSX1418V32 0.54 0.08 0.54 20.0 0.55 145.0 266.0 2,688
33.00 CSX1418V33 0.95 0.09 1.08 324.0 1.11 21.0 5.0 333
34.00 CSX1418V34 1.74 0.10 1.86 1636.0 2.01 1428.0 21.0 15
35.00 CSX1418V35 2.50 0.00 2.82 1021.0 2.95 301.0 0.0 0
36.00 CSX1418V36 3.45 0.00 3.80 1375.0 3.95 866.0 0.0 0
37.00 CSX1418V37 4.45 0.00 4.80 616.0 4.95 405.0 0.0 0
40.00 CSX1418V40 7.45 0.00 7.80 281.0 7.95 205.0 0.0 0