$33.86 0.00 (0.00%) CSX Corp - NYSE

Oct. 17, 2014 | 04:00 PM
Last Trade: 33.86
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 33.86
Open: 33.27
Bid: 33.86
Ask: 33.87
Options:

Call Options: CSX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 CSX1422K17.5 14.75 -1.55 16.30 432.0 16.55 424.0 10.0 19
20.00 CSX1422K20 12.00 -1.85 13.85 134.0 14.10 1010.0 2.0 13
21.00 CSX1422K21 12.85 0.00 12.85 71.0 13.10 388.0 0.0 0
22.50 CSX1422K22.5 8.30 -2.95 11.35 69.0 11.60 163.0 2.0 2
24.00 CSX1422K24 9.75 0.00 9.85 537.0 10.15 111.0 0.0 0
25.00 CSX1422K25 7.80 -1.05 8.85 314.0 9.15 1102.0 2.0 477
26.00 CSX1422K26 4.60 -3.30 7.90 258.0 8.20 565.0 2.0 1
27.50 CSX1422K27.5 6.52 0.00 6.40 681.0 6.75 1291.0 1.0 3,376
29.00 CSX1422K29 5.20 0.00 5.00 1064.0 5.30 1863.0 5.0 448
30.00 CSX1422K30 4.00 0.00 4.10 1179.0 4.35 503.0 14.0 6,837
31.00 CSX1422K31 3.30 0.00 3.25 1120.0 3.45 726.0 328.0 5,529
32.50 CSX1422K32.5 2.15 0.00 2.14 74.0 2.24 534.0 474.0 7,488
34.00 CSX1422K34 1.21 0.00 1.18 196.0 1.25 75.0 866.0 4,020
35.00 CSX1422K35 0.76 0.00 0.71 12.0 0.75 1.0 272.0 3,039
36.00 CSX1422K36 0.43 0.00 0.42 10.0 0.49 1357.0 1112.0 1,699
37.50 CSX1422K37.5 0.16 0.00 0.15 289.0 0.20 66.0 73.0 106
39.00 CSX1422K39 0.12 0.07 0.05 193.0 0.12 145.0 1.0 219
40.00 CSX1422K40 0.04 0.02 0.02 116.0 0.08 26.0 20.0 25
41.00 CSX1422K41 0.01 0.00 0.01 100.0 0.05 475.0 0.0 0
42.00 CSX1422K42 0.01 0.00 0.01 100.0 0.04 102.0 0.0 0
43.00 CSX1422K43 0.04 0.00 0.00 0.0 0.04 50.0 0.0 0
44.00 CSX1422K44 0.04 0.00 0.00 0.0 0.04 60.0 0.0 0
45.00 CSX1422K45 0.03 0.00 0.00 0.0 0.03 11.0 0.0 0
46.00 CSX1422K46 0.03 0.00 0.00 0.0 0.03 49.0 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 0.04 0.01 10.0 0.04 24.0 18.0 35
20.00 CSX1422W20 0.06 0.01 0.01 2.0 0.05 74.0 35.0 54
21.00 CSX1422W21 0.01 0.00 0.01 627.0 0.07 327.0 0.0 0
22.50 CSX1422W22.5 0.03 0.01 0.02 65.0 0.10 1530.0 40.0 746
24.00 CSX1422W24 0.03 0.00 0.03 756.0 0.14 927.0 0.0 0
25.00 CSX1422W25 0.14 0.05 0.09 105.0 0.13 821.0 220.0 3,490
26.00 CSX1422W26 0.12 0.00 0.10 378.0 0.15 872.0 20.0 70
27.50 CSX1422W27.5 0.22 0.00 0.17 128.0 0.23 100.0 1.0 3,666
29.00 CSX1422W29 0.26 0.00 0.23 340.0 0.29 604.0 295.0 1,757
30.00 CSX1422W30 0.33 0.00 0.31 201.0 0.37 378.0 200.0 5,048
31.00 CSX1422W31 0.47 0.00 0.42 561.0 0.49 116.0 892.0 1,572
32.50 CSX1422W32.5 0.78 0.00 0.71 355.0 0.81 1599.0 248.0 1,417
34.00 CSX1422W34 1.37 0.00 1.25 582.0 1.39 1671.0 7.0 963
35.00 CSX1422W35 1.96 0.00 1.79 664.0 1.96 2230.0 10.0 198
36.00 CSX1422W36 2.66 0.00 2.47 347.0 2.65 1527.0 1.0 40
37.50 CSX1422W37.5 4.40 0.75 3.65 960.0 3.85 280.0 24.0 31
39.00 CSX1422W39 8.75 3.75 5.00 286.0 5.25 488.0 8.0 8
40.00 CSX1422W40 6.80 0.80 6.00 230.0 6.20 546.0 24.0 24
41.00 CSX1422W41 9.60 2.60 6.95 320.0 7.15 283.0 1.0 0
42.00 CSX1422W42 10.60 2.60 8.00 25.0 8.20 96.0 1.0 0
43.00 CSX1422W43 9.00 0.00 9.00 136.0 9.20 36.0 0.0 0
44.00 CSX1422W44 10.00 0.00 10.00 36.0 10.20 36.0 0.0 0
45.00 CSX1422W45 11.00 0.00 11.00 36.0 11.20 36.0 0.0 0
46.00 CSX1422W46 11.95 0.00 12.00 36.0 12.20 36.0 0.0 0