CSX Corp $30.73

down -0.27


28/7/2014 04:03 PM  |  NYSE : CSX  
Industries : Transportation / Railroads
Last Trade: 30.73
Trade Time: Jul 28 04:03 PM Eastern Daylight Time
Change: -0.27 (-0.87 %)
Prev Close: 31.00
Open: 31.03
Bid: 30.72
Ask: 30.73
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get CSX Trend Analysis - it has outperformed the S&P 500 by 8%
Options:

Call Options: CSX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 CSX1416H17.5 9.35 -3.80 13.15 637.0 13.30 142.0 1.0 5
20.00 CSX1416H20 10.40 -0.25 10.65 848.0 10.80 875.0 1.0 93
21.00 CSX1416H21 9.65 0.00 9.65 231.0 9.80 313.0 0.0 0
22.50 CSX1416H22.5 8.50 0.35 8.15 880.0 8.30 924.0 30.0 107
24.00 CSX1416H24 6.65 0.00 6.65 763.0 6.80 536.0 0.0 0
25.00 CSX1416H25 6.40 0.75 5.65 1449.0 5.80 1469.0 1.0 589
26.00 CSX1416H26 4.65 0.00 4.65 766.0 4.80 343.0 0.0 0
27.50 CSX1416H27.5 3.20 0.00 3.20 597.0 3.30 559.0 66.0 6,743
29.00 CSX1416H29 1.73 0.00 1.73 665.0 1.88 817.0 0.0 0
30.00 CSX1416H30 0.90 0.00 0.89 807.0 0.92 116.0 139.0 15,454
31.00 CSX1416H31 0.31 0.00 0.30 13.0 0.31 115.0 48.0 112
32.50 CSX1416H32.5 0.04 0.00 0.02 799.0 0.05 756.0 70.0 22,875
34.00 CSX1416H34 0.01 0.00 0.01 10.0 0.03 1153.0 0.0 0
35.00 CSX1416H35 0.01 -0.02 0.01 125.0 0.03 759.0 12.0 377
36.00 CSX1416H36 0.03 0.00 0.00 0.0 0.03 756.0 0.0 0
37.50 CSX1416H37.5 0.02 0.00 0.01 10.0 0.03 749.0 1.0 3
39.00 CSX1416H39 0.02 0.00 0.00 0.0 0.02 720.0 0.0 0
40.00 CSX1416H40 0.02 0.00 0.00 0.0 0.02 719.0 0.0 0
41.00 CSX1416H41 0.02 0.00 0.00 0.0 0.02 719.0 0.0 0
42.00 CSX1416H42 0.02 0.00 0.00 0.0 0.02 719.0 0.0 0
43.00 CSX1416H43 0.02 0.00 0.00 0.0 0.02 719.0 0.0 0
44.00 CSX1416H44 0.02 0.00 0.00 0.0 0.02 700.0 0.0 0
45.00 CSX1416H45 0.02 0.00 0.00 0.0 0.02 706.0 0.0 0
46.00 CSX1416H46 0.02 0.00 0.00 0.0 0.02 719.0 0.0 0

Put Options: CSX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 CSX1416T17.5 0.01 -0.02 0.01 725.0 0.03 310.0 18.0 44
20.00 CSX1416T20 0.02 -0.01 0.01 733.0 0.03 749.0 10.0 249
21.00 CSX1416T21 0.03 0.00 0.00 0.0 0.03 753.0 0.0 0
22.50 CSX1416T22.5 0.01 -0.02 0.01 10.0 0.03 752.0 40.0 3,620
24.00 CSX1416T24 0.03 0.00 0.00 0.0 0.03 762.0 0.0 0
25.00 CSX1416T25 0.03 0.02 0.01 12.0 0.03 742.0 38.0 3,293
26.00 CSX1416T26 0.03 0.00 0.00 0.0 0.03 735.0 0.0 0
27.50 CSX1416T27.5 0.02 0.01 0.01 798.0 0.04 742.0 13.0 8,598
29.00 CSX1416T29 0.04 0.00 0.04 859.0 0.08 752.0 0.0 0
30.00 CSX1416T30 0.18 0.00 0.17 81.0 0.19 664.0 204.0 10,056
31.00 CSX1416T31 0.39 -0.06 0.56 680.0 0.59 625.0 3.0 199
32.50 CSX1416T32.5 1.48 -0.23 1.71 1816.0 1.85 597.0 7.0 382
34.00 CSX1416T34 3.20 0.00 3.20 277.0 3.35 127.0 0.0 0
35.00 CSX1416T35 6.00 1.80 4.20 112.0 4.35 112.0 5.0 14
36.00 CSX1416T36 5.20 0.00 5.20 112.0 5.35 112.0 0.0 0
37.50 CSX1416T37.5 8.25 1.55 6.70 948.0 6.85 709.0 50.0 23
39.00 CSX1416T39 8.20 0.00 8.20 263.0 8.35 252.0 0.0 0
40.00 CSX1416T40 9.20 0.00 9.20 557.0 9.35 368.0 0.0 0
41.00 CSX1416T41 10.20 0.00 10.20 463.0 10.35 349.0 0.0 0
42.00 CSX1416T42 11.20 0.00 11.20 189.0 11.35 252.0 0.0 0
43.00 CSX1416T43 12.20 0.00 12.20 140.0 12.35 136.0 0.0 0
44.00 CSX1416T44 13.20 0.00 13.20 148.0 13.35 11.0 0.0 0
45.00 CSX1416T45 14.20 0.00 14.20 148.0 14.35 11.0 0.0 0
46.00 CSX1416T46 15.20 0.00 15.20 252.0 15.35 72.0 0.0 0
Trading Center