$106.54 +1.74 (1.66%) Norfolk Southern Corp - NYSE

Oct. 17, 2014 | 04:00 PM
Last Trade: 106.54
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: +1.74 (1.66%)
Prev Close: 104.80
Open: 105.99
Bid: 105.50
Ask: 106.58
Options:

Call Options: NSC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 NSC1424J75 0.00 0.00 29.70 235.0 33.50 187.0 0.0 0
80.00 NSC1424J80 0.00 0.00 24.70 28.0 28.50 28.0 0.0 0
85.00 NSC1424J85 18.80 0.00 19.70 28.0 23.50 38.0 0.0 0
85.00 NSC1431J85 18.90 0.00 20.20 38.0 23.10 38.0 0.0 0
90.00 NSC1424J90 13.90 0.00 14.80 44.0 18.50 107.0 0.0 0
90.00 NSC1431J90 14.10 0.00 15.60 72.0 18.30 201.0 0.0 0
91.00 NSC1424J91 13.00 0.00 14.10 56.0 17.50 197.0 0.0 0
91.00 NSC1431J91 13.20 0.00 14.60 64.0 17.30 134.0 0.0 0
92.00 NSC1424J92 12.00 0.00 13.50 100.0 16.60 136.0 0.0 0
92.00 NSC1431J92 12.20 0.00 13.60 76.0 16.70 54.0 0.0 0
92.50 NSC1424J92.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
92.50 NSC1431J92.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
93.00 NSC1424J93 11.20 0.00 12.50 50.0 15.30 117.0 0.0 0
93.00 NSC1431J93 11.20 0.00 12.70 76.0 15.50 53.0 0.0 0
94.00 NSC1424J94 10.10 0.00 11.50 66.0 14.50 166.0 0.0 0
94.00 NSC1431J94 10.30 0.00 11.80 65.0 14.50 72.0 0.0 0
95.00 NSC1424J95 9.20 0.00 10.60 176.0 13.60 227.0 0.0 0
95.00 NSC1431J95 9.50 0.00 10.80 321.0 13.10 310.0 0.0 0
96.00 NSC1424J96 8.30 0.00 9.80 99.0 12.60 182.0 0.0 0
96.00 NSC1431J96 8.60 0.00 10.10 458.0 13.00 517.0 0.0 0
97.00 NSC1424J97 6.30 -1.10 9.00 333.0 10.90 339.0 11.0 11
97.00 NSC1431J97 7.90 0.00 9.30 476.0 11.20 567.0 0.0 0
98.00 NSC1424J98 5.60 -0.90 8.10 467.0 10.00 535.0 2.0 2
98.00 NSC1431J98 7.00 0.00 8.40 493.0 10.00 397.0 0.0 0
99.00 NSC1424J99 4.90 -0.80 7.20 511.0 9.00 567.0 21.0 21
99.00 NSC1431J99 6.10 0.00 7.70 496.0 9.00 334.0 0.0 0
100.00 NSC1424J100 4.10 -0.90 6.50 560.0 8.10 606.0 2.0 2
100.00 NSC1431J100 6.00 0.00 6.90 508.0 8.10 163.0 0.0 0
101.00 NSC1424J101 6.70 1.70 5.60 608.0 7.00 396.0 6.0 46
101.00 NSC1431J101 5.30 0.00 6.10 557.0 8.80 626.0 0.0 0
102.00 NSC1424J102 4.20 -0.10 5.00 567.0 6.50 686.0 6.0 23
102.00 NSC1431J102 5.00 0.40 5.60 530.0 7.50 648.0 17.0 19
103.00 NSC1424J103 4.10 0.50 4.50 673.0 6.30 1071.0 39.0 28
103.00 NSC1431J103 4.36 0.00 4.90 564.0 6.10 743.0 20.0 25
104.00 NSC1424J104 3.60 0.60 3.60 736.0 4.60 577.0 20.0 38
104.00 NSC1431J104 3.40 0.00 4.10 487.0 5.00 106.0 0.0 0
105.00 NSC1424J105 3.20 1.30 3.00 824.0 3.90 425.0 5.0 38
105.00 NSC1431J105 3.39 1.14 3.30 556.0 4.40 595.0 6.0 6
106.00 NSC1424J106 2.55 0.55 2.30 763.0 3.20 70.0 14.0 36
106.00 NSC1431J106 2.75 0.00 2.80 616.0 3.70 108.0 3.0 15
107.00 NSC1424J107 2.47 0.77 2.00 797.0 2.65 112.0 3.0 14
107.00 NSC1431J107 2.75 0.25 2.30 491.0 3.20 423.0 4.0 64
108.00 NSC1424J108 2.10 0.85 1.60 824.0 2.20 291.0 10.0 28
108.00 NSC1431J108 5.00 3.70 2.00 503.0 2.70 459.0 4.0 4
109.00 NSC1424J109 1.50 0.17 1.30 799.0 1.75 184.0 16.0 76
109.00 NSC1431J109 1.60 0.65 1.60 638.0 2.25 713.0 19.0 51
110.00 NSC1424J110 1.20 0.00 0.90 828.0 1.70 988.0 12.0 67
110.00 NSC1431J110 1.45 0.00 1.30 586.0 2.00 1105.0 15.0 46
111.00 NSC1424J111 1.10 0.60 0.65 853.0 1.30 982.0 4.0 71
111.00 NSC1431J111 1.45 0.00 0.95 718.0 1.65 838.0 7.0 66
112.00 NSC1424J112 0.85 0.55 0.45 918.0 1.00 912.0 10.0 73
112.00 NSC1431J112 0.85 0.40 0.60 683.0 1.35 710.0 6.0 46
113.00 NSC1424J113 0.55 0.35 0.30 767.0 0.60 5.0 5.0 55
113.00 NSC1431J113 1.20 0.75 0.55 656.0 1.10 807.0 1.0 18
114.00 NSC1424J114 0.45 0.35 0.15 776.0 0.65 653.0 5.0 38
114.00 NSC1431J114 0.50 0.20 0.35 693.0 0.90 864.0 16.0 16
115.00 NSC1424J115 0.31 0.26 0.05 788.0 0.50 769.0 5.0 63
115.00 NSC1431J115 0.70 0.50 0.25 686.0 0.70 826.0 10.0 126
116.00 NSC1424J116 1.04 0.54 0.10 17.0 0.50 802.0 6.0 70
116.00 NSC1431J116 0.95 0.85 0.15 640.0 0.60 659.0 2.0 13
117.00 NSC1424J117 0.55 0.50 0.05 17.0 0.50 740.0 2.0 2
117.00 NSC1431J117 0.05 0.00 0.10 339.0 0.55 608.0 0.0 0
118.00 NSC1424J118 0.05 0.00 0.05 11.0 0.50 702.0 0.0 0
118.00 NSC1431J118 0.50 0.40 0.05 17.0 0.50 761.0 5.0 4
119.00 NSC1424J119 0.25 0.00 0.05 11.0 0.35 700.0 4.0 20
119.00 NSC1431J119 0.45 0.40 0.10 10.0 0.50 696.0 1.0 1
120.00 NSC1424J120 0.25 0.00 0.05 391.0 0.35 649.0 5.0 6
120.00 NSC1431J120 0.25 0.00 0.05 10.0 0.50 538.0 0.0 0
121.00 NSC1424J121 0.05 -0.20 0.05 10.0 0.25 401.0 10.0 10
121.00 NSC1431J121 0.25 0.00 0.05 315.0 0.50 713.0 0.0 0
122.00 NSC1424J122 0.25 0.00 0.05 23.0 0.50 721.0 0.0 0
122.00 NSC1431J122 0.45 0.00 0.05 188.0 0.50 668.0 0.0 0
123.00 NSC1424J123 0.05 -0.20 0.05 35.0 0.30 476.0 30.0 71
123.00 NSC1431J123 0.25 0.00 0.05 11.0 0.50 485.0 0.0 0
124.00 NSC1424J124 0.05 -0.20 0.05 22.0 0.30 439.0 10.0 10
124.00 NSC1431J124 0.05 -0.20 0.05 16.0 0.50 576.0 3.0 4
125.00 NSC1424J125 0.25 0.00 0.05 21.0 0.30 341.0 0.0 0
125.00 NSC1431J125 0.25 0.00 0.05 21.0 0.50 402.0 0.0 0
126.00 NSC1424J126 0.25 0.00 0.00 0.0 0.30 276.0 0.0 0
126.00 NSC1431J126 0.05 -0.20 0.05 11.0 0.50 368.0 20.0 20
127.00 NSC1424J127 0.25 0.00 0.00 0.0 0.30 283.0 0.0 0
127.00 NSC1431J127 0.25 0.00 0.00 0.0 0.50 247.0 0.0 0
128.00 NSC1424J128 0.25 0.00 0.00 0.0 0.30 264.0 0.0 0
128.00 NSC1431J128 0.25 0.00 0.00 0.0 0.35 240.0 0.0 0
129.00 NSC1424J129 0.30 0.00 0.00 0.0 0.50 281.0 0.0 0
129.00 NSC1431J129 0.25 0.00 0.00 0.0 0.50 247.0 0.0 0
130.00 NSC1424J130 0.25 0.00 0.00 0.0 0.30 230.0 0.0 0
130.00 NSC1431J130 0.25 0.00 0.00 0.0 0.50 181.0 0.0 0
135.00 NSC1424J135 0.00 0.00 0.00 0.0 0.25 217.0 0.0 0

Put Options: NSC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 NSC1424V75 0.00 0.00 0.00 0.0 0.50 325.0 0.0 0
80.00 NSC1424V80 0.00 0.00 0.00 0.0 0.50 488.0 0.0 0
85.00 NSC1424V85 0.05 0.00 0.05 127.0 0.50 802.0 0.0 0
85.00 NSC1431V85 0.05 0.00 0.05 83.0 0.50 576.0 0.0 0
90.00 NSC1424V90 0.15 0.00 0.05 603.0 0.50 753.0 0.0 0
90.00 NSC1431V90 0.30 0.00 0.10 321.0 0.50 566.0 0.0 0
91.00 NSC1424V91 0.20 0.00 0.05 599.0 0.50 784.0 0.0 0
91.00 NSC1431V91 0.35 0.00 0.10 389.0 0.60 614.0 0.0 0
92.00 NSC1424V92 0.25 0.00 0.10 524.0 0.50 707.0 0.0 0
92.00 NSC1431V92 0.40 0.00 0.15 405.0 0.65 612.0 0.0 0
92.50 NSC1424V92.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
92.50 NSC1431V92.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
93.00 NSC1424V93 0.30 0.00 0.15 509.0 0.50 509.0 0.0 0
93.00 NSC1431V93 0.50 0.00 0.20 433.0 0.70 624.0 0.0 0
94.00 NSC1424V94 0.35 0.00 0.15 610.0 0.55 742.0 0.0 0
94.00 NSC1431V94 0.45 0.00 0.30 348.0 0.75 637.0 0.0 0
95.00 NSC1424V95 0.45 0.00 0.20 546.0 0.65 785.0 0.0 0
95.00 NSC1431V95 0.65 0.00 0.35 564.0 0.85 782.0 0.0 0
96.00 NSC1424V96 0.50 0.00 0.15 725.0 0.75 751.0 0.0 0
96.00 NSC1431V96 0.40 -0.40 0.45 548.0 0.85 851.0 16.0 16
97.00 NSC1424V97 0.34 -0.26 0.35 594.0 0.80 984.0 10.0 10
97.00 NSC1431V97 0.50 -0.30 0.55 232.0 1.00 664.0 3.0 17
98.00 NSC1424V98 1.50 0.00 0.35 728.0 0.95 907.0 3.0 13
98.00 NSC1431V98 1.15 0.15 0.65 391.0 1.10 892.0 11.0 12
99.00 NSC1424V99 1.75 0.90 0.45 711.0 1.10 1065.0 11.0 31
99.00 NSC1431V99 1.15 0.00 0.75 628.0 1.35 792.0 0.0 0
100.00 NSC1424V100 1.70 0.00 0.65 658.0 1.20 905.0 1.0 19
100.00 NSC1431V100 1.65 0.00 0.90 694.0 1.45 779.0 9.0 14
101.00 NSC1424V101 1.00 -0.25 0.80 584.0 1.40 994.0 5.0 5
101.00 NSC1431V101 1.90 0.00 1.10 643.0 1.70 795.0 2.0 22
102.00 NSC1424V102 1.25 -0.15 1.00 490.0 1.55 845.0 30.0 11
102.00 NSC1431V102 2.15 0.00 1.30 591.0 1.95 762.0 4.0 21
103.00 NSC1424V103 1.20 -0.50 1.15 757.0 1.90 1004.0 16.0 34
103.00 NSC1431V103 2.35 0.00 1.55 566.0 2.25 905.0 14.0 65
104.00 NSC1424V104 1.35 -0.65 1.40 742.0 2.10 968.0 4.0 16
104.00 NSC1431V104 1.15 -1.20 1.80 581.0 2.55 641.0 5.0 5
105.00 NSC1424V105 0.80 -1.55 1.40 898.0 2.35 719.0 28.0 43
105.00 NSC1431V105 2.70 0.00 2.10 618.0 2.85 581.0 0.0 0
106.00 NSC1424V106 2.45 -0.35 1.95 733.0 2.75 800.0 1.0 102
106.00 NSC1431V106 3.00 -0.90 2.20 549.0 3.30 715.0 2.0 5
107.00 NSC1424V107 3.22 0.02 2.45 770.0 3.20 701.0 10.0 91
107.00 NSC1431V107 4.10 0.00 2.35 545.0 3.70 632.0 15.0 58
108.00 NSC1424V108 3.40 -0.40 3.00 609.0 3.70 705.0 13.0 17
108.00 NSC1431V108 4.50 0.00 3.50 443.0 4.20 693.0 22.0 33
109.00 NSC1424V109 5.40 1.10 3.70 451.0 4.70 774.0 31.0 42
109.00 NSC1431V109 5.40 0.00 4.10 298.0 5.10 825.0 81.0 96
110.00 NSC1424V110 4.70 -0.20 4.10 619.0 5.60 791.0 1.0 33
110.00 NSC1431V110 5.80 0.00 4.70 286.0 5.90 792.0 18.0 40
111.00 NSC1424V111 2.05 -3.35 3.80 1001.0 6.40 679.0 12.0 12
111.00 NSC1431V111 2.90 -2.80 4.40 540.0 6.70 646.0 2.0 2
112.00 NSC1424V112 4.50 -1.90 5.50 517.0 7.10 754.0 10.0 11
112.00 NSC1431V112 3.10 -3.40 5.80 525.0 7.50 630.0 6.0 6
113.00 NSC1424V113 2.30 -4.90 6.30 413.0 8.00 531.0 11.0 21
113.00 NSC1431V113 6.80 0.00 5.90 463.0 8.30 734.0 0.0 0
114.00 NSC1424V114 2.80 -5.20 7.00 564.0 8.80 540.0 34.0 34
114.00 NSC1431V114 8.20 0.00 7.20 436.0 9.10 496.0 0.0 0
115.00 NSC1424V115 8.90 0.00 8.00 337.0 10.60 507.0 0.0 0
115.00 NSC1431V115 8.80 0.00 7.60 514.0 10.00 469.0 0.0 0
116.00 NSC1424V116 9.80 0.00 8.40 171.0 10.80 237.0 0.0 0
116.00 NSC1431V116 10.10 0.00 8.60 471.0 10.90 435.0 0.0 0
117.00 NSC1424V117 10.60 0.00 9.40 118.0 11.90 62.0 0.0 0
117.00 NSC1431V117 10.40 0.00 9.40 154.0 12.20 166.0 0.0 0
118.00 NSC1424V118 11.50 0.00 10.00 442.0 13.40 328.0 0.0 0
118.00 NSC1431V118 11.40 0.00 10.30 253.0 13.00 320.0 0.0 0
119.00 NSC1424V119 12.10 0.00 10.80 43.0 14.30 47.0 0.0 0
119.00 NSC1431V119 12.20 0.00 11.20 213.0 14.00 251.0 0.0 0
120.00 NSC1424V120 13.40 0.00 11.70 43.0 15.40 43.0 0.0 0
120.00 NSC1431V120 13.10 0.00 11.70 47.0 15.50 48.0 0.0 0
121.00 NSC1424V121 14.10 0.00 12.70 43.0 16.30 66.0 0.0 0
121.00 NSC1431V121 14.30 0.00 12.70 58.0 16.40 56.0 0.0 0
122.00 NSC1424V122 15.10 0.00 13.70 43.0 17.30 42.0 0.0 0
122.00 NSC1431V122 15.40 0.00 13.70 28.0 17.30 28.0 0.0 0
123.00 NSC1424V123 16.10 0.00 14.70 43.0 18.30 42.0 0.0 0
123.00 NSC1431V123 16.40 0.00 14.80 28.0 18.40 28.0 0.0 0
124.00 NSC1424V124 17.10 0.00 15.70 43.0 19.30 42.0 0.0 0
124.00 NSC1431V124 17.10 0.00 15.80 28.0 19.40 28.0 0.0 0
125.00 NSC1424V125 17.90 0.00 16.70 43.0 20.30 42.0 0.0 0
125.00 NSC1431V125 18.00 0.00 16.70 28.0 20.40 28.0 0.0 0
126.00 NSC1424V126 18.90 0.00 17.70 43.0 21.30 42.0 0.0 0
126.00 NSC1431V126 19.00 0.00 17.70 28.0 21.40 28.0 0.0 0
127.00 NSC1424V127 19.90 0.00 18.70 33.0 22.70 44.0 0.0 0
127.00 NSC1431V127 19.90 0.00 18.70 28.0 22.40 28.0 0.0 0
128.00 NSC1424V128 20.70 0.00 19.60 34.0 23.70 22.0 0.0 0
128.00 NSC1431V128 20.60 0.00 19.70 28.0 23.70 11.0 0.0 0
129.00 NSC1424V129 21.70 0.00 20.60 22.0 24.80 31.0 0.0 0
129.00 NSC1431V129 21.80 0.00 20.30 11.0 24.30 11.0 0.0 0
130.00 NSC1424V130 22.80 0.00 21.60 22.0 25.80 31.0 0.0 0
130.00 NSC1431V130 22.90 0.00 21.50 38.0 25.30 22.0 0.0 0
135.00 NSC1424V135 0.00 0.00 26.60 68.0 30.30 44.0 0.0 0