Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
CSX Feb 20 2010 10.00 33.70 — — 33.70 33.70 32.90 33.70 1 1
CSX Feb 20 2010 12.50 — — — — — 30.40 31.20 — —
CSX Feb 20 2010 15.00 28.70 -0.60 -2.05 28.70 28.70 27.90 28.70 1 1
CSX Feb 20 2010 17.50 18.25 — — 18.25 18.25 25.40 26.20 6 —
CSX Feb 20 2010 20.00 27.50 1.50 5.77 27.50 27.50 22.90 23.70 1 —
CSX Feb 20 2010 22.50 — — — — — 20.40 21.20 — —
CSX Feb 20 2010 25.00 24.60 16.50 203.70 24.60 24.60 17.90 18.70 1 1
CSX Feb 20 2010 29.00 17.70 2.00 12.74 17.70 17.70 13.90 14.75 1 —
CSX Feb 20 2010 30.00 12.20 -4.78 -28.15 12.20 12.20 12.90 13.75 2 —
CSX Feb 20 2010 31.00 12.85 -0.05 -0.39 12.85 12.85 11.90 12.75 1 29
CSX Feb 20 2010 32.00 11.70 -0.20 -1.68 11.70 11.70 10.90 11.75 1 11
CSX Feb 20 2010 33.00 16.30 12.00 279.07 16.30 16.30 9.90 10.75 5 4
CSX Feb 20 2010 34.00 8.60 0.10 1.18 8.60 8.60 9.00 9.30 1 108
CSX Feb 20 2010 35.00 8.60 -6.50 -43.05 8.80 8.60 8.00 8.30 25 157
CSX Feb 20 2010 36.00 7.70 -1.89 -19.71 9.70 7.70 6.95 7.30 4 116
CSX Feb 20 2010 37.00 6.19 0.44 7.65 6.19 6.19 5.95 6.40 10 330
CSX Feb 20 2010 38.00 5.55 -0.45 -7.50 5.55 5.55 5.10 5.20 13 107
CSX Feb 20 2010 39.00 4.45 -2.25 -33.58 4.60 4.45 4.10 4.25 22 31
CSX Feb 20 2010 40.00 2.77 -1.45 -34.36 2.77 2.77 3.20 3.30 2 285
CSX Feb 20 2010 41.00 2.51 -0.38 -13.15 3.10 2.51 2.38 2.43 83 250
CSX Feb 20 2010 42.00 1.59 0.16 11.19 2.14 1.59 1.63 1.67 76 378
CSX Feb 20 2010 43.00 1.00 -0.46 -31.51 1.50 1.00 1.02 1.06 185 877
CSX Feb 20 2010 44.00 0.67 0.07 11.67 0.98 0.64 0.58 0.61 172 1,415
CSX Feb 20 2010 45.00 0.31 -0.15 -32.61 0.57 0.31 0.30 0.33 108 1,361
CSX Feb 20 2010 46.00 0.16 -0.07 -30.43 0.33 0.16 0.14 0.17 35 4,121
CSX Feb 20 2010 47.00 0.11 -0.02 -15.38 0.12 0.11 0.07 0.09 65 1,970
CSX Feb 20 2010 48.00 0.04 -0.06 -60.00 0.06 0.04 0.03 0.06 26 1,686
CSX Feb 20 2010 49.00 0.05 -0.01 -16.67 0.08 0.05 0.02 0.05 37 3,334
CSX Feb 20 2010 50.00 0.01 -0.02 -66.67 0.05 0.01 0.01 0.03 41 14,872
CSX Feb 20 2010 55.00 0.05 0.02 66.67 0.05 0.05 0.01 0.01 2 6,141
CSX Feb 20 2010 60.00 0.01 -0.13 -92.86 0.01 0.01 0.05 0.02 10 868
CSX Feb 20 2010 65.00 0.03 — — 0.03 0.03 0.05 0.03 10 798
CSX Feb 20 2010 70.00 0.05 — — 0.05 0.05 0.05 0.04 115 115
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
CSX Feb 20 2010 10.00 0.05 — — 0.05 0.05 0.05 0.03 470 470
CSX Feb 20 2010 12.50 0.15 — — 0.15 0.15 0.05 0.03 — 146
CSX Feb 20 2010 15.00 0.35 — — 0.35 0.35 0.05 0.03 — 24
CSX Feb 20 2010 17.50 0.10 -0.05 -33.33 0.10 0.10 0.05 0.03 20 110
CSX Feb 20 2010 20.00 0.05 -0.10 -66.67 0.05 0.05 0.05 0.03 10 280
CSX Feb 20 2010 22.50 0.10 -0.10 -50.00 0.10 0.10 0.05 0.03 60 103
CSX Feb 20 2010 25.00 0.05 -0.20 -80.00 0.05 0.05 0.05 0.03 10 234
CSX Feb 20 2010 29.00 0.10 0.05 100.00 0.10 0.10 0.05 0.03 10 347
CSX Feb 20 2010 30.00 0.03 -0.07 -70.00 0.03 0.03 0.05 0.02 2 155
CSX Feb 20 2010 31.00 0.03 — — 0.03 0.03 0.05 0.02 10 191
CSX Feb 20 2010 32.00 0.02 -0.03 -60.00 0.02 0.02 0.05 0.03 300 2,061
CSX Feb 20 2010 33.00 0.05 — — 0.05 0.05 0.05 0.03 2 272
CSX Feb 20 2010 34.00 0.05 — — 0.05 0.05 0.01 0.03 60 1,384
CSX Feb 20 2010 35.00 0.03 -0.11 -78.57 0.03 0.03 0.01 0.04 10 152
CSX Feb 20 2010 36.00 0.05 -0.03 -37.50 0.05 0.05 0.02 0.04 2 243
CSX Feb 20 2010 37.00 0.07 -0.03 -30.00 0.07 0.07 0.03 0.06 50 834
CSX Feb 20 2010 38.00 0.17 0.03 21.43 0.17 0.17 0.05 0.08 3 531
CSX Feb 20 2010 39.00 0.11 -0.21 -65.63 0.11 0.11 0.10 0.13 29 1,751
CSX Feb 20 2010 40.00 0.19 -0.02 -9.52 0.20 0.19 0.18 0.21 26 2,531
CSX Feb 20 2010 41.00 0.38 0.06 18.75 0.38 0.34 0.33 0.36 6 3,619
CSX Feb 20 2010 42.00 0.55 -0.05 -8.33 0.55 0.46 0.57 0.61 55 1,433
CSX Feb 20 2010 43.00 0.99 -0.16 -13.91 1.04 0.82 0.96 1.00 528 1,906
CSX Feb 20 2010 44.00 1.53 0.23 17.69 1.53 1.22 1.52 1.56 209 1,357
CSX Feb 20 2010 45.00 2.13 -0.18 -7.79 2.34 1.90 2.22 2.28 161 1,863
CSX Feb 20 2010 46.00 2.79 -0.21 -7.00 2.79 2.51 3.05 3.15 34 1,376
CSX Feb 20 2010 47.00 4.00 0.17 4.44 4.00 3.45 3.95 4.05 344 2,439
CSX Feb 20 2010 48.00 4.90 0.05 1.03 4.90 4.50 4.95 5.05 155 2,071
CSX Feb 20 2010 49.00 5.50 -0.65 -10.57 5.50 5.40 5.90 6.00 21 1,070
CSX Feb 20 2010 50.00 6.90 0.10 1.47 7.00 6.25 6.80 7.10 67 3,780
CSX Feb 20 2010 55.00 10.30 -0.98 -8.69 10.30 10.30 11.30 12.10 10 361
CSX Feb 20 2010 60.00 17.55 5.05 40.40 17.55 17.55 16.30 17.10 — 141
CSX Feb 20 2010 65.00 15.80 -0.40 -2.47 15.80 15.80 21.30 22.10 — 11
CSX Feb 20 2010 70.00 21.39 -0.31 -1.43 21.39 21.39 26.30 27.10 5 —
Return to Top