$116.97 -0.16 (-0.14%) Norfolk Southern Corp - NYSE

Nov. 26, 2014 | 12:50 PM
Last Trade: 116.97
Trade Time: Nov 26 12:50 PM Eastern Daylight Time
Change: -0.16 (-0.14%)
Prev Close: 117.13
Open: 117.03
Bid: 116.94
Ask: 116.97
Options:

Call Options: NSC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 NSC1428K80 35.10 0.00 35.30 116.0 38.90 115.0 0.0 0
85.00 NSC1428K85 30.30 0.00 29.70 20.0 34.00 10.0 0.0 0
90.00 NSC1428K90 25.30 0.00 25.00 22.0 29.00 21.0 0.0 0
93.00 NSC1428K93 22.00 0.00 22.00 10.0 25.60 10.0 0.0 0
94.00 NSC1428K94 21.50 0.00 21.00 10.0 24.60 10.0 0.0 0
95.00 NSC1428K95 20.10 0.00 20.00 10.0 23.60 10.0 0.0 0
96.00 NSC1428K96 19.30 0.00 19.00 10.0 22.60 10.0 0.0 0
97.00 NSC1428K97 18.60 0.00 18.00 10.0 21.60 10.0 0.0 0
98.00 NSC1428K98 17.30 0.00 17.00 10.0 20.60 10.0 0.0 0
99.00 NSC1428K99 7.40 -8.70 16.00 10.0 19.60 10.0 1.0 1
100.00 NSC1428K100 6.70 -8.50 15.30 21.0 18.90 31.0 1.0 50
101.00 NSC1428K101 6.30 -7.90 14.70 54.0 16.80 46.0 55.0 13
102.00 NSC1428K102 5.50 -7.70 13.90 51.0 15.90 41.0 9.0 9
103.00 NSC1428K103 5.00 -7.20 13.30 39.0 15.30 54.0 13.0 25
104.00 NSC1428K104 4.50 -6.70 11.90 51.0 14.00 49.0 13.0 25
105.00 NSC1428K105 3.90 -6.30 11.10 49.0 13.30 54.0 48.0 48
106.00 NSC1428K106 4.80 -5.10 9.40 54.0 12.20 46.0 10.0 10
107.00 NSC1428K107 9.30 -0.10 9.10 46.0 11.40 54.0 10.0 10
108.00 NSC1428K108 4.00 -3.20 7.40 54.0 10.20 46.0 13.0 24
109.00 NSC1428K109 6.23 -1.17 7.30 57.0 8.30 31.0 2.0 24
110.00 NSC1428K110 5.30 -1.10 6.40 97.0 7.70 93.0 5.0 23
111.00 NSC1428K111 2.25 -3.15 5.40 289.0 6.60 261.0 1.0 57
112.00 NSC1428K112 1.06 -2.14 4.10 281.0 6.00 273.0 1.0 15
113.00 NSC1428K113 3.80 0.00 3.50 378.0 4.50 327.0 2.0 62
114.00 NSC1428K114 1.85 -0.70 2.50 352.0 3.50 160.0 15.0 47
115.00 NSC1428K115 2.15 0.45 1.95 25.0 2.60 436.0 5.0 53
116.00 NSC1428K116 0.85 -0.35 1.05 110.0 1.55 549.0 5.0 33
117.00 NSC1428K117 0.75 0.00 0.40 869.0 0.70 725.0 100.0 207
118.00 NSC1428K118 0.35 0.00 0.05 705.0 0.30 855.0 10.0 56
119.00 NSC1428K119 0.70 0.50 0.05 515.0 0.15 508.0 20.0 33
120.00 NSC1428K120 0.08 -0.07 0.05 99.0 0.15 529.0 1.0 11
121.00 NSC1428K121 0.15 0.00 0.05 359.0 0.15 409.0 6.0 6
122.00 NSC1428K122 0.10 -0.05 0.05 31.0 0.15 382.0 2.0 2
123.00 NSC1428K123 0.15 0.00 0.05 13.0 0.15 320.0 0.0 0
124.00 NSC1428K124 0.15 0.00 0.05 13.0 0.15 257.0 0.0 0
125.00 NSC1428K125 0.15 0.00 0.05 10.0 0.15 310.0 0.0 0
126.00 NSC1428K126 0.15 0.00 0.05 13.0 0.15 326.0 0.0 0
127.00 NSC1428K127 0.15 0.00 0.05 5.0 0.15 187.0 0.0 0
128.00 NSC1428K128 0.15 0.00 0.00 0.0 0.15 384.0 0.0 0
129.00 NSC1428K129 0.15 0.00 0.00 0.0 0.15 307.0 0.0 0
130.00 NSC1428K130 0.15 0.00 0.00 0.0 0.15 384.0 0.0 0
131.00 NSC1428K131 0.15 0.00 0.00 0.0 0.15 329.0 0.0 0
132.00 NSC1428K132 0.15 0.00 0.00 0.0 0.15 393.0 0.0 0
133.00 NSC1428K133 0.15 0.00 0.00 0.0 0.15 388.0 0.0 0
135.00 NSC1428K135 0.15 0.00 0.00 0.0 0.15 394.0 0.0 0
140.00 NSC1428K140 0.15 0.00 0.00 0.0 0.15 378.0 0.0 0
145.00 NSC1428K145 0.15 0.00 0.00 0.0 0.15 332.0 0.0 0

Put Options: NSC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 NSC1428W80 0.15 0.00 0.05 10.0 0.15 144.0 0.0 0
85.00 NSC1428W85 0.15 0.00 0.05 13.0 0.15 68.0 0.0 0
90.00 NSC1428W90 0.15 0.00 0.05 13.0 0.15 68.0 0.0 0
93.00 NSC1428W93 1.65 1.50 0.05 1.0 0.15 326.0 3.0 7
94.00 NSC1428W94 1.05 0.90 0.05 22.0 0.15 327.0 3.0 3
95.00 NSC1428W95 1.95 1.80 0.05 13.0 0.15 331.0 3.0 3
96.00 NSC1428W96 0.40 0.25 0.05 104.0 0.15 347.0 4.0 4
97.00 NSC1428W97 0.05 -0.10 0.05 13.0 0.15 358.0 13.0 16
98.00 NSC1428W98 0.05 -0.10 0.05 13.0 0.15 342.0 4.0 13
99.00 NSC1428W99 0.35 0.20 0.05 10.0 0.15 360.0 1.0 1
100.00 NSC1428W100 0.05 -0.10 0.05 1.0 0.15 343.0 1.0 13
101.00 NSC1428W101 1.00 0.85 0.05 10.0 0.15 325.0 23.0 43
102.00 NSC1428W102 0.15 0.00 0.05 13.0 0.15 343.0 1.0 9
103.00 NSC1428W103 0.71 0.56 0.05 10.0 0.15 355.0 13.0 29
104.00 NSC1428W104 0.80 0.65 0.05 22.0 0.15 361.0 2.0 21
105.00 NSC1428W105 1.10 0.95 0.05 10.0 0.15 345.0 2.0 3
106.00 NSC1428W106 1.30 1.15 0.05 14.0 0.15 342.0 11.0 19
107.00 NSC1428W107 2.20 2.05 0.05 139.0 0.15 369.0 6.0 6
108.00 NSC1428W108 0.05 -0.10 0.05 15.0 0.15 344.0 1.0 16
109.00 NSC1428W109 0.25 0.10 0.05 11.0 0.15 354.0 4.0 14
110.00 NSC1428W110 0.20 0.05 0.05 315.0 0.15 365.0 2.0 5
111.00 NSC1428W111 0.15 0.00 0.10 414.0 0.20 421.0 0.0 0
112.00 NSC1428W112 0.54 0.39 0.05 33.0 0.15 417.0 10.0 38
113.00 NSC1428W113 0.05 -0.15 0.05 618.0 0.20 609.0 1.0 38
114.00 NSC1428W114 0.06 0.00 0.05 369.0 0.20 625.0 40.0 110
115.00 NSC1428W115 0.15 0.00 0.05 601.0 0.20 687.0 43.0 52
116.00 NSC1428W116 0.68 0.53 0.05 987.0 0.45 989.0 2.0 13
117.00 NSC1428W117 0.53 0.00 0.30 998.0 0.60 689.0 27.0 35
118.00 NSC1428W118 0.90 0.00 0.90 681.0 1.70 693.0 28.0 40
119.00 NSC1428W119 1.90 0.00 1.70 326.0 2.45 308.0 45.0 45
120.00 NSC1428W120 2.50 0.00 2.50 136.0 3.60 278.0 0.0 0
121.00 NSC1428W121 3.30 0.00 3.60 74.0 4.60 74.0 0.0 0
122.00 NSC1428W122 3.70 0.00 4.10 59.0 5.80 79.0 0.0 0
123.00 NSC1428W123 4.80 0.00 5.00 59.0 7.10 32.0 0.0 0
124.00 NSC1428W124 5.80 0.00 5.20 69.0 8.70 31.0 0.0 0
125.00 NSC1428W125 5.50 0.00 7.70 22.0 9.70 31.0 0.0 0
126.00 NSC1428W126 6.80 0.00 7.00 21.0 10.70 21.0 0.0 0
127.00 NSC1428W127 7.50 0.00 8.10 31.0 12.30 31.0 0.0 0
128.00 NSC1428W128 8.60 0.00 9.00 21.0 12.70 21.0 0.0 0
129.00 NSC1428W129 9.80 0.00 10.10 41.0 14.00 41.0 0.0 0
130.00 NSC1428W130 10.50 0.00 11.10 1.0 14.90 21.0 0.0 0
131.00 NSC1428W131 11.50 0.00 11.90 10.0 15.70 31.0 0.0 0
132.00 NSC1428W132 12.50 0.00 13.10 41.0 17.00 41.0 0.0 0
133.00 NSC1428W133 13.50 0.00 14.10 13.0 17.80 21.0 0.0 0
135.00 NSC1428W135 15.50 0.00 17.50 11.0 19.80 20.0 0.0 0
140.00 NSC1428W140 20.30 0.00 21.10 30.0 25.00 30.0 0.0 0
145.00 NSC1428W145 27.00 0.00 27.30 112.0 29.30 110.0 0.0 0