Norfolk Southern Corp $112.00

down -0.15


19/9/2014 04:00 PM  |  NYSE : NSC  
Industries : Transportation / Railroads
Last Trade: 112.00
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.15 (-0.13 %)
Prev Close: 112.15
Open: 112.70
Bid: 110.74
Ask: 117.00
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get NSC Trend Analysis - it has outperformed the S&P 500 by 27%
Options:

Call Options: NSC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 NSC1426I80 0.00 0.00 31.80 285.0 32.70 167.0 0.0 0
85.00 NSC1426I85 25.00 0.00 25.50 2.0 28.90 1.0 0.0 0
86.00 NSC1426I86 24.00 0.00 24.90 29.0 28.20 38.0 0.0 0
87.00 NSC1426I87 23.00 0.00 23.90 21.0 26.90 10.0 0.0 0
88.00 NSC1426I88 22.00 0.00 22.50 10.0 25.90 10.0 0.0 0
89.00 NSC1426I89 21.00 0.00 21.50 2.0 24.90 1.0 0.0 0
90.00 NSC1426I90 20.00 0.00 20.50 2.0 23.90 1.0 0.0 0
91.00 NSC1426I91 19.20 0.00 19.40 10.0 22.90 1.0 0.0 0
92.00 NSC1426I92 17.80 0.00 18.40 21.0 21.90 1.0 0.0 0
93.00 NSC1426I93 16.90 0.00 17.40 21.0 20.80 10.0 0.0 0
94.00 NSC1426I94 16.10 0.00 16.40 10.0 19.90 1.0 0.0 0
95.00 NSC1426I95 15.10 0.00 15.60 1.0 18.80 10.0 0.0 0
96.00 NSC1426I96 14.20 0.00 15.10 11.0 16.60 11.0 0.0 0
97.00 NSC1426I97 13.20 0.00 14.10 11.0 15.60 11.0 0.0 0
98.00 NSC1426I98 12.10 0.00 13.10 11.0 14.80 11.0 0.0 0
99.00 NSC1426I99 11.20 0.00 12.10 11.0 13.80 11.0 0.0 0
100.00 NSC1426I100 8.20 -1.80 11.20 44.0 12.80 29.0 1.0 1
101.00 NSC1426I101 3.97 -5.13 10.90 18.0 11.80 26.0 1.0 1
102.00 NSC1426I102 8.40 0.00 9.20 22.0 10.60 22.0 0.0 0
103.00 NSC1426I103 7.40 0.00 8.90 44.0 9.70 105.0 0.0 0
104.00 NSC1426I104 7.70 0.20 7.90 615.0 8.70 591.0 10.0 13
105.00 NSC1426I105 2.50 -2.90 6.90 594.0 7.70 518.0 40.0 10
106.00 NSC1426I106 3.60 -2.10 5.90 581.0 6.70 354.0 3.0 13
107.00 NSC1426I107 1.80 -2.90 4.90 805.0 5.70 521.0 10.0 13
108.00 NSC1426I108 1.40 -2.40 4.00 773.0 4.70 355.0 1.0 78
109.00 NSC1426I109 1.95 -0.95 3.10 991.0 3.70 560.0 11.0 43
110.00 NSC1426I110 2.45 0.20 2.35 898.0 2.70 478.0 4.0 65
111.00 NSC1426I111 1.60 -0.25 1.50 36.0 1.65 96.0 56.0 63
112.00 NSC1426I112 0.95 -0.25 0.95 2.0 1.00 75.0 4.0 220
113.00 NSC1426I113 0.60 -0.05 0.50 62.0 0.60 110.0 204.0 418
114.00 NSC1426I114 0.30 -0.15 0.25 80.0 0.30 50.0 20.0 259
115.00 NSC1426I115 0.20 0.00 0.05 303.0 0.20 653.0 5.0 5
116.00 NSC1426I116 0.00 0.00 0.05 12.0 0.10 500.0 0.0 0
117.00 NSC1426I117 0.00 0.00 0.00 0.0 0.05 226.0 0.0 0
118.00 NSC1426I118 0.00 0.00 0.00 0.0 0.05 233.0 0.0 0
119.00 NSC1426I119 0.00 0.00 0.00 0.0 0.05 130.0 0.0 0
120.00 NSC1426I120 0.05 0.00 0.00 0.0 0.05 128.0 0.0 0
121.00 NSC1426I121 0.00 0.00 0.00 0.0 0.05 130.0 0.0 0
122.00 NSC1426I122 0.00 0.00 0.00 0.0 0.05 92.0 0.0 0
123.00 NSC1426I123 0.00 0.00 0.00 0.0 0.05 94.0 0.0 0
124.00 NSC1426I124 0.00 0.00 0.00 0.0 0.05 95.0 0.0 0
125.00 NSC1426I125 0.05 0.00 0.00 0.0 0.05 134.0 0.0 0
126.00 NSC1426I126 0.00 0.00 0.00 0.0 0.05 135.0 0.0 0
127.00 NSC1426I127 0.00 0.00 0.00 0.0 0.05 124.0 0.0 0
128.00 NSC1426I128 0.00 0.00 0.00 0.0 0.05 124.0 0.0 0
129.00 NSC1426I129 0.00 0.00 0.00 0.0 0.05 125.0 0.0 0
130.00 NSC1426I130 0.05 0.00 0.00 0.0 0.05 125.0 0.0 0
135.00 NSC1426I135 0.00 0.00 0.00 0.0 0.10 183.0 0.0 0
140.00 NSC1426I140 0.00 0.00 0.00 0.0 0.10 227.0 0.0 0

Put Options: NSC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 NSC1426U80 0.00 0.00 0.00 0.0 0.10 114.0 0.0 0
85.00 NSC1426U85 0.05 0.00 0.05 10.0 0.10 129.0 0.0 0
86.00 NSC1426U86 0.05 0.00 0.05 10.0 0.10 130.0 0.0 0
87.00 NSC1426U87 0.05 0.00 0.05 10.0 0.10 150.0 0.0 0
88.00 NSC1426U88 0.05 0.00 0.05 30.0 0.10 131.0 0.0 0
89.00 NSC1426U89 0.05 0.00 0.05 10.0 0.10 168.0 0.0 0
90.00 NSC1426U90 0.05 0.00 0.05 10.0 0.10 193.0 0.0 0
91.00 NSC1426U91 0.05 0.00 0.05 30.0 0.10 157.0 0.0 0
92.00 NSC1426U92 0.55 0.50 0.05 10.0 0.10 231.0 20.0 37
93.00 NSC1426U93 0.03 0.00 0.05 30.0 0.10 308.0 2.0 7
94.00 NSC1426U94 0.05 0.00 0.05 32.0 0.10 169.0 0.0 0
95.00 NSC1426U95 0.05 0.00 0.05 32.0 0.10 207.0 0.0 0
96.00 NSC1426U96 0.15 0.10 0.05 30.0 0.15 353.0 10.0 10
97.00 NSC1426U97 0.05 0.00 0.05 10.0 0.10 282.0 0.0 0
98.00 NSC1426U98 0.05 0.00 0.05 30.0 0.10 159.0 0.0 0
99.00 NSC1426U99 0.05 0.00 0.05 10.0 0.10 158.0 0.0 0
100.00 NSC1426U100 2.83 2.78 0.05 10.0 0.10 422.0 1.0 1
101.00 NSC1426U101 0.50 0.45 0.05 20.0 0.15 507.0 10.0 11
102.00 NSC1426U102 0.10 0.00 0.05 32.0 0.15 428.0 0.0 0
103.00 NSC1426U103 0.10 0.00 0.05 460.0 0.15 580.0 2.0 127
104.00 NSC1426U104 0.28 0.18 0.05 12.0 0.15 583.0 10.0 10
105.00 NSC1426U105 0.10 0.00 0.05 22.0 0.15 650.0 0.0 0
106.00 NSC1426U106 0.05 0.00 0.05 20.0 0.15 568.0 0.0 0
107.00 NSC1426U107 1.25 1.20 0.05 550.0 0.15 633.0 32.0 32
108.00 NSC1426U108 0.20 0.10 0.05 619.0 0.20 606.0 15.0 17
109.00 NSC1426U109 0.20 0.00 0.05 766.0 0.30 718.0 0.0 0
110.00 NSC1426U110 0.40 0.00 0.25 337.0 0.35 74.0 80.0 80
111.00 NSC1426U111 0.50 -0.15 0.50 92.0 0.60 103.0 3.0 199
112.00 NSC1426U112 0.90 -0.10 0.90 34.0 1.00 74.0 1.0 54
113.00 NSC1426U113 1.40 -0.05 1.45 39.0 1.55 46.0 3.0 5
114.00 NSC1426U114 2.05 0.00 1.85 1421.0 2.40 485.0 0.0 0
115.00 NSC1426U115 2.35 -0.40 2.70 959.0 3.30 615.0 6.0 0
116.00 NSC1426U116 0.00 0.00 3.00 401.0 4.20 299.0 0.0 0
117.00 NSC1426U117 0.00 0.00 4.00 259.0 5.20 232.0 0.0 0
118.00 NSC1426U118 0.00 0.00 5.00 334.0 6.10 307.0 0.0 0
119.00 NSC1426U119 0.00 0.00 5.90 333.0 7.10 302.0 0.0 0
120.00 NSC1426U120 7.40 0.00 6.90 339.0 8.10 62.0 0.0 0
121.00 NSC1426U121 0.00 0.00 7.80 117.0 9.10 62.0 0.0 0
122.00 NSC1426U122 0.00 0.00 8.80 107.0 10.10 86.0 0.0 0
123.00 NSC1426U123 0.00 0.00 9.20 29.0 11.90 29.0 0.0 0
124.00 NSC1426U124 0.00 0.00 10.20 29.0 12.90 29.0 0.0 0
125.00 NSC1426U125 12.10 0.00 11.20 29.0 14.00 29.0 0.0 0
126.00 NSC1426U126 0.00 0.00 12.20 29.0 15.50 29.0 0.0 0
127.00 NSC1426U127 0.00 0.00 13.20 29.0 16.50 29.0 0.0 0
128.00 NSC1426U128 0.00 0.00 14.20 11.0 17.50 11.0 0.0 0
129.00 NSC1426U129 0.00 0.00 15.20 11.0 18.40 22.0 0.0 0
130.00 NSC1426U130 16.10 0.00 16.10 1.0 19.60 1.0 0.0 0
135.00 NSC1426U135 0.00 0.00 21.10 1.0 24.60 1.0 0.0 0
140.00 NSC1426U140 0.00 0.00 26.30 11.0 28.70 11.0 0.0 0
Trading Center