$32.06 -0.20 (-0.62%) CSX Corp - NYSE

Sep. 30, 2014 | 04:00 PM
Last Trade: 32.06
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: -0.20 (-0.62%)
Prev Close: 32.26
Open: 32.20
Bid: 32.06
Ask: 32.07
Options:

Call Options: CSX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 CSX1418J22 9.10 -1.10 9.80 1.0 10.15 20.0 56.0 56
23.00 CSX1418J23 7.80 -1.40 9.05 20.0 9.15 178.0 40.0 40
24.00 CSX1418J24 8.20 0.00 8.05 94.0 8.15 209.0 0.0 0
25.00 CSX1418J25 7.20 0.00 7.05 134.0 7.15 197.0 0.0 0
26.00 CSX1418J26 6.20 0.00 6.05 95.0 6.15 110.0 0.0 0
27.00 CSX1418J27 5.20 0.00 5.05 126.0 5.20 782.0 0.0 0
28.00 CSX1418J28 3.30 -0.95 4.05 236.0 4.20 1284.0 10.0 18
29.00 CSX1418J29 2.77 -0.48 3.10 70.0 3.25 1660.0 2.0 12
30.00 CSX1418J30 2.52 0.23 2.12 1886.0 2.30 2031.0 6.0 1,531
31.00 CSX1418J31 1.26 -0.21 1.31 86.0 1.42 2451.0 13.0 7,208
32.00 CSX1418J32 0.85 0.09 0.64 265.0 0.67 393.0 24.0 5,590
33.00 CSX1418J33 0.26 -0.02 0.20 592.0 0.23 84.0 58.0 4,281
34.00 CSX1418J34 0.05 0.00 0.04 511.0 0.08 1759.0 18.0 163
35.00 CSX1418J35 0.04 0.00 0.01 133.0 0.04 1201.0 0.0 0
36.00 CSX1418J36 0.03 0.00 0.00 0.0 0.04 1658.0 0.0 0
37.00 CSX1418J37 0.03 0.00 0.00 0.0 0.03 1074.0 0.0 0
40.00 CSX1418J40 0.03 0.00 0.00 0.0 0.03 1194.0 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 1134.0 9.0 9
23.00 CSX1418V23 0.03 0.00 0.01 2.0 0.03 894.0 0.0 0
24.00 CSX1418V24 0.03 0.00 0.01 153.0 0.03 573.0 0.0 0
25.00 CSX1418V25 0.03 0.00 0.01 90.0 0.03 582.0 0.0 0
26.00 CSX1418V26 0.06 0.02 0.01 113.0 0.03 234.0 34.0 34
27.00 CSX1418V27 0.02 0.01 0.01 104.0 0.04 740.0 5.0 21
28.00 CSX1418V28 0.11 0.08 0.01 677.0 0.06 1165.0 25.0 95
29.00 CSX1418V29 0.05 0.01 0.03 1353.0 0.08 1363.0 40.0 269
30.00 CSX1418V30 0.12 0.03 0.11 20.0 0.13 530.0 300.0 3,819
31.00 CSX1418V31 0.20 -0.03 0.24 207.0 0.26 32.0 43.0 1,756
32.00 CSX1418V32 0.56 0.07 0.54 417.0 0.58 978.0 46.0 4,906
33.00 CSX1418V33 0.95 -0.03 1.09 1981.0 1.15 1052.0 77.0 417
34.00 CSX1418V34 1.90 0.18 1.88 1888.0 2.04 1643.0 3.0 36
35.00 CSX1418V35 2.60 -0.10 2.84 1405.0 2.96 21.0 50.0 71
36.00 CSX1418V36 3.90 0.20 3.85 1419.0 3.95 454.0 30.0 30
37.00 CSX1418V37 4.70 0.00 4.85 197.0 4.95 187.0 0.0 0
40.00 CSX1418V40 7.65 0.00 7.85 115.0 7.95 80.0 0.0 0