$115.36 -0.02 (-0.02%) Norfolk Southern Corp - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 115.36
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: -0.02 (-0.02%)
Prev Close: 115.38
Open: 116.17
Bid: 114.80
Ask: 115.60
Options:

Call Options: NSC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 NSC1428K80 33.60 0.00 33.90 36.0 37.10 57.0 0.0 0
85.00 NSC1428K85 27.90 0.00 28.00 19.0 32.10 1.0 0.0 0
90.00 NSC1428K90 23.10 0.00 22.90 21.0 27.50 31.0 0.0 0
93.00 NSC1428K93 19.90 0.00 20.80 21.0 24.50 10.0 0.0 0
94.00 NSC1428K94 18.90 0.00 19.80 21.0 23.60 10.0 0.0 0
95.00 NSC1428K95 17.90 0.00 18.10 1.0 22.30 21.0 0.0 0
96.00 NSC1428K96 16.90 0.00 18.00 21.0 21.10 1.0 0.0 0
97.00 NSC1428K97 15.90 0.00 16.10 1.0 20.10 21.0 0.0 0
98.00 NSC1428K98 15.00 0.00 15.20 19.0 19.10 10.0 0.0 0
99.00 NSC1428K99 7.40 -6.80 15.10 21.0 18.20 21.0 1.0 1
100.00 NSC1428K100 6.70 -6.50 14.10 6.0 17.20 53.0 1.0 50
101.00 NSC1428K101 6.30 -6.50 13.50 94.0 15.10 114.0 55.0 13
102.00 NSC1428K102 5.50 -6.10 12.50 96.0 14.10 114.0 9.0 9
103.00 NSC1428K103 5.00 -5.90 11.40 117.0 14.30 159.0 13.0 25
104.00 NSC1428K104 4.50 -5.70 10.60 72.0 13.00 145.0 13.0 25
105.00 NSC1428K105 3.90 -5.30 9.60 322.0 11.10 275.0 48.0 60
106.00 NSC1428K106 4.80 -3.60 8.50 208.0 10.10 91.0 10.0 10
107.00 NSC1428K107 9.30 2.00 7.60 293.0 10.00 153.0 10.0 10
108.00 NSC1428K108 4.00 -2.50 6.60 179.0 8.10 92.0 13.0 24
109.00 NSC1428K109 6.23 -0.15 5.60 277.0 7.50 130.0 2.0 24
110.00 NSC1428K110 5.30 0.00 4.70 398.0 6.40 153.0 5.0 23
111.00 NSC1428K111 2.25 -1.45 3.80 448.0 5.50 305.0 1.0 57
112.00 NSC1428K112 1.06 -1.84 2.90 531.0 4.60 414.0 1.0 15
113.00 NSC1428K113 4.04 1.49 2.45 487.0 2.85 289.0 1.0 62
114.00 NSC1428K114 1.85 0.00 1.75 283.0 2.05 298.0 15.0 47
115.00 NSC1428K115 1.49 0.19 1.10 163.0 1.25 65.0 22.0 52
116.00 NSC1428K116 0.65 -0.25 0.60 317.0 0.80 140.0 10.0 21
117.00 NSC1428K117 0.40 -0.15 0.25 604.0 0.50 471.0 27.0 76
118.00 NSC1428K118 0.35 0.15 0.10 491.0 0.25 402.0 10.0 38
119.00 NSC1428K119 0.70 0.60 0.05 246.0 0.15 376.0 20.0 33
120.00 NSC1428K120 0.60 0.55 0.05 99.0 0.10 343.0 10.0 12
121.00 NSC1428K121 0.15 0.05 0.05 359.0 0.05 52.0 6.0 6
122.00 NSC1428K122 0.10 0.05 0.05 31.0 0.05 108.0 2.0 2
123.00 NSC1428K123 0.05 0.00 0.05 13.0 0.05 121.0 0.0 0
124.00 NSC1428K124 0.05 0.00 0.05 13.0 0.05 114.0 0.0 0
125.00 NSC1428K125 0.05 0.00 0.05 10.0 0.05 75.0 0.0 0
126.00 NSC1428K126 0.05 0.00 0.05 13.0 0.05 82.0 0.0 0
127.00 NSC1428K127 0.05 0.00 0.05 5.0 0.05 76.0 0.0 0
128.00 NSC1428K128 0.05 0.00 0.00 0.0 0.05 128.0 0.0 0
129.00 NSC1428K129 0.05 0.00 0.00 0.0 0.05 146.0 0.0 0
130.00 NSC1428K130 0.05 0.00 0.00 0.0 0.05 121.0 0.0 0
131.00 NSC1428K131 0.05 0.00 0.00 0.0 0.05 123.0 0.0 0
132.00 NSC1428K132 0.05 0.00 0.00 0.0 0.05 124.0 0.0 0
133.00 NSC1428K133 0.05 0.00 0.00 0.0 0.05 136.0 0.0 0
135.00 NSC1428K135 0.00 0.00 0.00 0.0 0.05 144.0 0.0 0
140.00 NSC1428K140 0.00 0.00 0.00 0.0 0.05 136.0 0.0 0
145.00 NSC1428K145 0.00 0.00 0.00 0.0 0.05 136.0 0.0 0

Put Options: NSC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 NSC1428W80 0.05 0.00 0.05 10.0 0.05 130.0 0.0 0
85.00 NSC1428W85 0.05 0.00 0.05 13.0 0.05 121.0 0.0 0
90.00 NSC1428W90 0.05 0.00 0.05 13.0 0.05 123.0 0.0 0
93.00 NSC1428W93 1.65 1.60 0.05 1.0 0.05 144.0 3.0 7
94.00 NSC1428W94 1.05 1.00 0.05 22.0 0.05 136.0 3.0 3
95.00 NSC1428W95 1.95 1.90 0.05 13.0 0.05 145.0 3.0 3
96.00 NSC1428W96 0.40 0.35 0.05 104.0 0.05 138.0 4.0 4
97.00 NSC1428W97 0.05 0.00 0.05 13.0 0.05 97.0 13.0 16
98.00 NSC1428W98 0.05 0.00 0.05 13.0 0.05 105.0 4.0 13
99.00 NSC1428W99 0.35 0.30 0.05 10.0 0.05 97.0 1.0 1
100.00 NSC1428W100 0.05 0.00 0.05 1.0 0.05 130.0 1.0 13
101.00 NSC1428W101 1.00 0.95 0.05 10.0 0.05 114.0 23.0 43
102.00 NSC1428W102 0.15 0.10 0.05 13.0 0.05 118.0 1.0 9
103.00 NSC1428W103 0.71 0.61 0.05 10.0 0.05 120.0 13.0 29
104.00 NSC1428W104 0.80 0.70 0.05 22.0 0.05 58.0 2.0 21
105.00 NSC1428W105 1.10 1.00 0.05 10.0 0.10 145.0 2.0 3
106.00 NSC1428W106 1.30 1.20 0.05 14.0 0.10 361.0 11.0 19
107.00 NSC1428W107 2.20 2.15 0.05 139.0 0.10 333.0 6.0 6
108.00 NSC1428W108 0.31 0.26 0.05 15.0 0.10 318.0 1.0 16
109.00 NSC1428W109 0.25 0.20 0.05 11.0 0.15 378.0 4.0 14
110.00 NSC1428W110 0.20 0.10 0.05 315.0 0.15 299.0 2.0 5
111.00 NSC1428W111 0.15 0.00 0.10 414.0 0.25 433.0 0.0 0
112.00 NSC1428W112 0.54 0.29 0.15 692.0 0.35 539.0 10.0 38
113.00 NSC1428W113 0.50 0.00 0.30 428.0 0.50 505.0 12.0 38
114.00 NSC1428W114 0.80 0.00 0.50 479.0 0.75 601.0 54.0 105
115.00 NSC1428W115 0.85 -0.15 0.80 393.0 1.00 155.0 5.0 44
116.00 NSC1428W116 1.40 -0.10 1.30 374.0 1.55 64.0 11.0 0
117.00 NSC1428W117 2.30 0.15 1.90 523.0 2.25 216.0 9.0 12
118.00 NSC1428W118 3.50 0.65 2.30 569.0 3.60 341.0 2.0 12
119.00 NSC1428W119 3.70 0.00 2.90 390.0 4.50 51.0 0.0 0
120.00 NSC1428W120 4.40 0.00 3.80 201.0 5.50 56.0 0.0 0
121.00 NSC1428W121 5.50 0.00 4.60 266.0 6.50 52.0 0.0 0
122.00 NSC1428W122 6.50 0.00 5.60 264.0 7.50 52.0 0.0 0
123.00 NSC1428W123 7.20 0.00 6.50 260.0 8.50 61.0 0.0 0
124.00 NSC1428W124 7.50 0.00 7.40 269.0 9.80 2.0 0.0 0
125.00 NSC1428W125 8.30 0.00 7.90 42.0 11.70 48.0 0.0 0
126.00 NSC1428W126 9.50 0.00 8.90 73.0 13.10 41.0 0.0 0
127.00 NSC1428W127 10.50 0.00 9.80 43.0 13.30 33.0 0.0 0
128.00 NSC1428W128 11.30 0.00 10.80 31.0 14.10 22.0 0.0 0
129.00 NSC1428W129 12.30 0.00 11.80 31.0 15.10 22.0 0.0 0
130.00 NSC1428W130 12.90 0.00 12.70 21.0 16.50 21.0 0.0 0
131.00 NSC1428W131 14.00 0.00 13.80 31.0 17.10 22.0 0.0 0
132.00 NSC1428W132 15.00 0.00 14.80 32.0 18.10 32.0 0.0 0
133.00 NSC1428W133 15.90 0.00 15.90 1.0 19.10 21.0 0.0 0
135.00 NSC1428W135 0.00 0.00 17.90 1.0 21.10 22.0 0.0 0
140.00 NSC1428W140 22.90 0.00 22.90 38.0 26.10 32.0 0.0 0
145.00 NSC1428W145 0.00 0.00 28.00 119.0 30.70 55.0 0.0 0