$34.65 +0.67 (1.97%) CSX Corp - NYSE

Oct. 23, 2014 | 09:39 AM
Last Trade: 34.65
Trade Time: Oct 23 09:39 AM Eastern Daylight Time
Change: +0.67 (1.97%)
Prev Close: 33.98
Open: 34.47
Bid: 34.64
Ask: 34.66
Options:

Call Options: CSX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 CSX1422K17.5 14.75 -1.20 16.20 21.0 17.75 11.0 10.0 19
20.00 CSX1422K20 12.00 -1.90 13.70 21.0 15.25 11.0 2.0 13
21.00 CSX1422K21 12.90 0.00 12.70 30.0 14.15 11.0 0.0 0
22.50 CSX1422K22.5 8.30 -3.10 11.20 82.0 12.50 62.0 2.0 2
24.00 CSX1422K24 9.40 -0.50 10.00 82.0 10.90 73.0 10.0 10
25.00 CSX1422K25 7.80 -1.10 9.00 82.0 9.75 62.0 2.0 477
26.00 CSX1422K26 4.60 -3.30 8.00 82.0 8.90 62.0 2.0 1
27.50 CSX1422K27.5 6.50 0.00 6.55 62.0 7.50 93.0 10.0 3,374
29.00 CSX1422K29 5.80 0.85 5.55 842.0 5.85 4.0 1.0 442
30.00 CSX1422K30 4.18 0.00 4.65 93.0 4.90 685.0 3.0 6,329
31.00 CSX1422K31 2.96 0.00 3.25 73.0 3.90 73.0 7.0 5,419
32.50 CSX1422K32.5 1.93 0.00 2.00 93.0 2.44 73.0 317.0 7,596
34.00 CSX1422K34 0.85 0.00 1.21 37.0 1.32 64.0 417.0 5,196
35.00 CSX1422K35 0.62 0.18 0.52 714.0 0.65 56.0 6.0 5,387
36.00 CSX1422K36 0.20 0.00 0.23 3.0 0.31 10.0 221.0 2,865
37.50 CSX1422K37.5 0.08 0.00 0.05 165.0 0.14 27.0 2284.0 2,355
39.00 CSX1422K39 0.12 0.08 0.01 26.0 0.06 27.0 1.0 219
40.00 CSX1422K40 0.02 -0.02 0.01 10.0 0.04 35.0 5.0 26
41.00 CSX1422K41 0.03 0.00 0.01 100.0 0.04 25.0 0.0 0
42.00 CSX1422K42 0.03 0.00 0.01 100.0 0.03 25.0 0.0 0
43.00 CSX1422K43 0.03 0.00 0.00 0.0 0.03 25.0 0.0 0
44.00 CSX1422K44 0.03 0.00 0.00 0.0 0.03 25.0 0.0 0
45.00 CSX1422K45 0.03 0.00 0.00 0.0 0.03 25.0 0.0 0
46.00 CSX1422K46 0.03 0.00 0.00 0.0 0.03 25.0 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 25.0 18.0 35
20.00 CSX1422W20 0.06 0.03 0.01 2.0 0.03 25.0 35.0 54
21.00 CSX1422W21 0.03 0.00 0.01 627.0 0.03 25.0 0.0 0
22.50 CSX1422W22.5 0.03 0.00 0.02 65.0 0.03 25.0 40.0 746
24.00 CSX1422W24 0.04 0.00 0.01 140.0 0.04 25.0 0.0 0
25.00 CSX1422W25 0.14 0.13 0.01 47.0 0.05 25.0 220.0 3,490
26.00 CSX1422W26 0.05 0.04 0.01 10.0 0.07 25.0 530.0 600
27.50 CSX1422W27.5 0.07 0.00 0.02 47.0 0.14 193.0 20.0 3,707
29.00 CSX1422W29 0.09 0.00 0.02 42.0 0.14 47.0 10.0 1,728
30.00 CSX1422W30 0.15 0.00 0.06 42.0 0.15 97.0 39.0 5,091
31.00 CSX1422W31 0.15 -0.07 0.13 11.0 0.18 58.0 1.0 1,581
32.50 CSX1422W32.5 0.45 0.00 0.23 85.0 0.30 438.0 1.0 1,998
34.00 CSX1422W34 0.85 0.00 0.57 73.0 0.76 73.0 189.0 2,371
35.00 CSX1422W35 1.45 0.00 0.93 73.0 1.30 73.0 14.0 205
36.00 CSX1422W36 1.98 -0.11 1.59 27.0 2.00 48.0 317.0 173
37.50 CSX1422W37.5 4.40 0.90 2.89 62.0 3.45 82.0 24.0 31
39.00 CSX1422W39 8.75 3.80 4.20 73.0 4.95 82.0 8.0 8
40.00 CSX1422W40 6.80 0.85 5.10 11.0 6.00 62.0 24.0 24
41.00 CSX1422W41 9.60 2.65 6.10 11.0 7.05 46.0 1.0 0
42.00 CSX1422W42 10.60 2.65 7.10 11.0 8.00 46.0 1.0 0
43.00 CSX1422W43 8.95 0.00 8.10 11.0 9.00 46.0 0.0 0
44.00 CSX1422W44 9.95 0.00 9.10 11.0 10.00 46.0 0.0 0
45.00 CSX1422W45 10.95 0.00 10.05 11.0 11.40 11.0 0.0 0
46.00 CSX1422W46 11.95 0.00 10.80 11.0 12.30 46.0 0.0 0