$37.88 0.00 (0.00%) CSX Corp - NYSE

Nov. 25, 2014 | 04:00 PM
Last Trade: 37.88
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 37.88
Open: 37.81
Bid: 37.82
Ask: 37.88
Options:

Call Options: CSX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 CSX1420L23 14.80 0.00 14.80 50.0 15.00 120.0 0.0 0
24.00 CSX1420L24 11.85 -1.95 13.85 20.0 13.95 51.0 25.0 0
25.00 CSX1420L25 10.85 -1.95 12.85 44.0 12.95 44.0 20.0 19
26.00 CSX1420L26 9.05 -2.75 11.85 59.0 11.95 88.0 24.0 24
27.00 CSX1420L27 10.80 0.00 10.85 246.0 10.95 13.0 0.0 0
28.00 CSX1420L28 9.80 0.00 9.85 314.0 10.00 209.0 0.0 0
29.00 CSX1420L29 8.80 0.00 8.85 322.0 9.00 331.0 0.0 0
30.00 CSX1420L30 6.50 -1.35 7.85 348.0 8.00 170.0 1.0 13
31.00 CSX1420L31 6.80 -0.05 6.85 182.0 7.00 144.0 10.0 22
32.00 CSX1420L32 5.10 -0.75 5.85 289.0 6.05 297.0 21.0 22
33.00 CSX1420L33 4.78 0.00 4.85 396.0 5.05 231.0 1.0 200
34.00 CSX1420L34 4.00 0.10 3.90 20.0 4.05 103.0 2.0 13
35.00 CSX1420L35 2.99 0.11 2.91 1165.0 3.10 468.0 23.0 777
36.00 CSX1420L36 2.13 0.19 2.05 629.0 2.17 462.0 54.0 4,808
37.00 CSX1420L37 1.30 0.05 1.27 264.0 1.31 31.0 24.0 951
38.00 CSX1420L38 0.69 0.07 0.66 25.0 0.70 214.0 143.0 756
39.00 CSX1420L39 0.29 0.01 0.26 165.0 0.30 42.0 38.0 313
40.00 CSX1420L40 0.12 0.00 0.08 1430.0 0.15 1306.0 53.0 78
41.00 CSX1420L41 0.00 0.00 0.02 1036.0 0.09 1120.0 0.0 0
42.00 CSX1420L42 0.00 0.00 0.01 14.0 0.05 412.0 0.0 0
43.00 CSX1420L43 0.00 0.00 0.00 0.0 0.05 600.0 0.0 0
45.00 CSX1420L45 0.04 0.00 0.00 0.0 0.04 174.0 0.0 0

Put Options: CSX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 CSX1420X23 0.03 0.00 0.01 517.0 0.03 75.0 0.0 0
24.00 CSX1420X24 0.03 0.00 0.01 181.0 0.03 75.0 0.0 0
25.00 CSX1420X25 0.02 -0.01 0.01 716.0 0.03 119.0 10.0 65
26.00 CSX1420X26 0.11 0.00 0.01 926.0 0.03 52.0 0.0 0
27.00 CSX1420X27 0.07 -0.04 0.01 249.0 0.03 60.0 1.0 61
28.00 CSX1420X28 0.08 0.07 0.01 121.0 0.04 111.0 10.0 119
29.00 CSX1420X29 0.13 0.12 0.01 20.0 0.04 65.0 6.0 15
30.00 CSX1420X30 0.11 0.09 0.01 325.0 0.06 349.0 1.0 45
31.00 CSX1420X31 0.05 0.01 0.02 112.0 0.06 255.0 4.0 237
32.00 CSX1420X32 0.05 0.00 0.01 1236.0 0.10 819.0 24.0 298
33.00 CSX1420X33 0.08 0.00 0.05 661.0 0.12 982.0 4.0 1,693
34.00 CSX1420X34 0.10 0.00 0.06 1027.0 0.14 1113.0 3.0 478
35.00 CSX1420X35 0.14 -0.05 0.11 327.0 0.14 100.0 2.0 569
36.00 CSX1420X36 0.29 0.00 0.18 1948.0 0.29 2026.0 23.0 734
37.00 CSX1420X37 0.42 -0.08 0.39 112.0 0.42 63.0 10.0 177
38.00 CSX1420X38 0.78 -0.16 0.74 900.0 0.80 63.0 5.0 27
39.00 CSX1420X39 1.52 0.00 1.36 212.0 1.45 273.0 0.0 0
40.00 CSX1420X40 2.40 0.06 2.14 1041.0 2.32 1345.0 12.0 31
41.00 CSX1420X41 0.00 0.00 3.05 840.0 3.25 562.0 0.0 0
42.00 CSX1420X42 0.00 0.00 4.05 377.0 4.20 451.0 0.0 0
43.00 CSX1420X43 0.00 0.00 5.05 305.0 5.20 187.0 0.0 0
45.00 CSX1420X45 7.20 0.00 7.05 291.0 7.15 70.0 0.0 0