$37.91 +0.03 (0.08%) CSX Corp - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 37.91
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.03 (0.08%)
Prev Close: 37.88
Open: 37.83
Bid: 37.85
Ask: 37.96
Options:

Call Options: CSX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 CSX1420L23 14.80 0.00 14.85 88.0 15.00 82.0 0.0 0
24.00 CSX1420L24 11.85 -2.00 13.85 280.0 14.00 78.0 25.0 0
25.00 CSX1420L25 10.85 -2.00 12.85 642.0 13.00 66.0 20.0 19
26.00 CSX1420L26 9.05 -2.80 11.85 557.0 12.00 69.0 24.0 24
27.00 CSX1420L27 10.85 0.00 10.85 583.0 11.00 55.0 0.0 0
28.00 CSX1420L28 9.85 0.00 9.85 510.0 10.00 55.0 0.0 0
29.00 CSX1420L29 8.85 0.00 8.85 566.0 9.00 59.0 0.0 0
30.00 CSX1420L30 6.50 -1.35 7.85 910.0 8.00 36.0 1.0 13
31.00 CSX1420L31 6.80 0.00 6.85 530.0 7.00 48.0 10.0 10
32.00 CSX1420L32 5.10 -0.75 5.85 807.0 6.05 127.0 21.0 22
33.00 CSX1420L33 4.90 0.05 4.90 87.0 5.05 82.0 1.0 200
34.00 CSX1420L34 4.00 0.00 3.90 554.0 4.05 50.0 1.0 13
35.00 CSX1420L35 3.05 0.06 2.91 1015.0 3.10 163.0 20.0 776
36.00 CSX1420L36 2.04 -0.09 2.07 820.0 2.16 101.0 31.0 4,754
37.00 CSX1420L37 1.30 -0.06 1.28 162.0 1.32 97.0 63.0 949
38.00 CSX1420L38 0.68 -0.01 0.64 717.0 0.69 358.0 26.0 883
39.00 CSX1420L39 0.29 0.00 0.26 203.0 0.30 487.0 90.0 338
40.00 CSX1420L40 0.11 0.03 0.09 162.0 0.11 162.0 11.0 78
41.00 CSX1420L41 0.02 0.00 0.01 821.0 0.08 753.0 0.0 0
42.00 CSX1420L42 0.01 0.00 0.01 10.0 0.05 403.0 0.0 0
43.00 CSX1420L43 0.05 0.00 0.00 0.0 0.04 73.0 0.0 0
45.00 CSX1420L45 0.04 0.00 0.00 0.0 0.04 101.0 11.0 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 61.0 0.0 0
24.00 CSX1420X24 0.03 0.00 0.01 181.0 0.03 56.0 0.0 0
25.00 CSX1420X25 0.02 -0.01 0.01 716.0 0.03 60.0 10.0 65
26.00 CSX1420X26 0.03 0.00 0.01 926.0 0.03 40.0 0.0 0
27.00 CSX1420X27 0.07 0.04 0.01 249.0 0.03 40.0 1.0 61
28.00 CSX1420X28 0.08 0.04 0.01 121.0 0.04 60.0 10.0 119
29.00 CSX1420X29 0.13 0.12 0.01 20.0 0.04 40.0 6.0 15
30.00 CSX1420X30 0.11 0.10 0.01 45.0 0.05 355.0 1.0 45
31.00 CSX1420X31 0.05 0.00 0.02 182.0 0.07 434.0 5.0 237
32.00 CSX1420X32 0.05 0.04 0.01 932.0 0.09 765.0 24.0 298
33.00 CSX1420X33 0.07 -0.01 0.05 229.0 0.08 102.0 11.0 1,689
34.00 CSX1420X34 0.10 0.00 0.05 1111.0 0.13 868.0 3.0 475
35.00 CSX1420X35 0.14 0.00 0.10 584.0 0.14 305.0 2.0 567
36.00 CSX1420X36 0.29 0.11 0.18 289.0 0.23 594.0 5.0 734
37.00 CSX1420X37 0.37 -0.05 0.36 89.0 0.40 250.0 82.0 187
38.00 CSX1420X38 0.75 -0.03 0.71 243.0 0.78 722.0 40.0 31
39.00 CSX1420X39 1.36 0.00 1.31 362.0 1.42 688.0 0.0 0
40.00 CSX1420X40 2.40 0.26 2.13 144.0 2.31 695.0 12.0 31
41.00 CSX1420X41 3.05 0.00 3.05 45.0 3.20 141.0 0.0 0
42.00 CSX1420X42 4.05 0.00 4.00 352.0 4.20 165.0 0.0 0
43.00 CSX1420X43 5.05 0.00 5.00 313.0 5.15 117.0 0.0 0
45.00 CSX1420X45 7.05 0.00 7.00 413.0 7.15 52.0 0.0 0