[ LOGIN ] or
JOIN myProfitStrategies Today!

Shopping Cart

Quotes: Market Data
Symbol:       

CSX ORD (CSX)Close: 53.97Volume: 3314314


Calls Puts
Options Expiration: September 18 2010
SymbolBidAskOp.Int.Strike SymbolBidAskOp.Int.
CSXI1810C0450008.7509.150223 Sep10-45.000CSXU1810C0450000.0000.030734
CSXI1810C0460007.7008.100133 Sep10-46.000CSXU1810C0460000.0000.040469
CSXI1810C0470006.7007.150216 Sep10-47.000CSXU1810C0470000.0000.030941
CSXI1810C0475000.0000.00045 Sep10-47.500CSXU1810C0475000.0000.000239
CSXI1810C0480005.8006.150733 Sep10-48.000CSXU1810C0480000.0100.040503
CSXI1810C0490004.7505.150749 Sep10-49.000CSXU1810C0490000.0000.060612
CSXI1810C0500003.9004.1003433 Sep10-50.000CSXU1810C0500000.0700.0901307
CSXI1810C0525001.8201.88010210 Sep10-52.500CSXU1810C0525000.3800.4001328
CSXI1810C0550000.4600.4902564 Sep10-55.000CSXU1810C0550001.4801.540739
CSXI1810C0575000.0400.070343 Sep10-57.500CSXU1810C0575003.5003.65058
CSXI1810C0600000.0000.020211 Sep10-60.000CSXU1810C0600005.9506.40049
Options Expiration: October 16 2010
SymbolBidAskOp.Int.Strike SymbolBidAskOp.Int.
CSXJ1610C0450009.0009.40040 Oct10-45.000CSXV1610C0450000.2800.310311
CSXJ1610C0460008.0508.40040 Oct10-46.000CSXV1610C0460000.3600.380653
CSXJ1610C0470007.3507.50099 Oct10-47.000CSXV1610C0470000.4500.480382
CSXJ1610C0475000.0000.000Oct10-47.500CSXV1610C0475000.0000.0000
CSXJ1610C0480006.5006.65085 Oct10-48.000CSXV1610C0480000.5800.610255
CSXJ1610C0490005.6505.800179 Oct10-49.000CSXV1610C0490000.7400.760124
CSXJ1610C0500004.8504.9501260 Oct10-50.000CSXV1610C0500000.9300.960219
CSXJ1610C0525003.1003.2002435 Oct10-52.500CSXV1610C0525001.6401.6801607
CSXJ1610C0550001.7301.7701900 Oct10-55.000CSXV1610C0550002.7502.81053
CSXJ1610C0575000.8100.840533 Oct10-57.500CSXV1610C0575004.3004.40014
CSXJ1610C0600000.3200.350253 Oct10-60.000CSXV1610C0600006.3006.45010
Options Expiration: November 20 2010
SymbolBidAskOp.Int.Strike SymbolBidAskOp.Int.
CSXK2010C02500028.50030.100Nov10-25.000CSXW2010C0250000.0100.020121
CSXK2010C03000023.65024.200Nov10-30.000CSXW2010C0300000.0500.080235
CSXK2010C03500018.75019.30012 Nov10-35.000CSXW2010C0350000.1200.160761
CSXK2010C04000013.95014.40025 Nov10-40.000CSXW2010C0400000.3100.3401864
CSXK2010C04300011.35011.65041 Nov10-43.000CSXW2010C0430000.5100.560901
CSXK2010C04400010.35010.75027 Nov10-44.000CSXW2010C0440000.6200.650249
CSXK2010C0450009.6509.800115 Nov10-45.000CSXW2010C0450000.7300.7701160
CSXK2010C0460008.8008.95055 Nov10-46.000CSXW2010C0460000.8700.900128
CSXK2010C0470007.9508.100155 Nov10-47.000CSXW2010C0470001.0301.0701189
CSXK2010C0480007.1507.300409 Nov10-48.000CSXW2010C0480001.2201.260441
CSXK2010C0490006.3506.500390 Nov10-49.000CSXW2010C0490001.4401.480623
CSXK2010C0500005.6505.7502066 Nov10-50.000CSXW2010C0500001.6901.7301583
CSXK2010C0525003.9504.0501916 Nov10-52.500CSXW2010C0525002.5002.5501124
CSXK2010C0550002.5902.6503600 Nov10-55.000CSXW2010C0550003.6003.700423
CSXK2010C0575001.5401.5901715 Nov10-57.500CSXW2010C0575005.0505.150212
CSXK2010C0600000.8300.8702144 Nov10-60.000CSXW2010C0600006.8006.95074
CSXK2010C0625000.4000.440494 Nov10-62.500CSXW2010C0625008.9009.05024
CSXK2010C0650000.1800.210897 Nov10-65.000CSXW2010C06500011.05011.50047
CSXK2010C0700000.0200.060161 Nov10-70.000CSXW2010C07000015.35016.45022
CSXK2010C0750000.0000.040269 Nov10-75.000CSXW2010C07500020.75021.40028
CSXK2010C0800000.0000.03021 Nov10-80.000CSXW2010C08000025.15026.4000
Options Expiration: January 22 2011
SymbolBidAskOp.Int.Strike SymbolBidAskOp.Int.
CSXA2211C01000043.30045.100Jan11-10.000CSXM2211C0100000.0000.04080
CSXA2211C01250040.95042.600101 Jan11-12.500CSXM2211C0125000.0000.050247
CSXA2211C01500038.40040.10010 Jan11-15.000CSXM2211C0150000.0000.050258
CSXA2211C01750035.95037.60043 Jan11-17.500CSXM2211C0175000.0200.070282
CSXA2211C02000033.45035.10040 Jan11-20.000CSXM2211C0200000.0300.080309
CSXA2211C02250031.00032.60010 Jan11-22.500CSXM2211C0225000.0500.110334
CSXA2211C00250050.80052.600Jan11-2.500CSXM2211C0025000.0000.0400
CSXA2211C02500028.50030.150Jan11-25.000CSXM2211C0250000.0800.130449
CSXA2211C03000023.90024.350515 Jan11-30.000CSXM2211C0300000.2000.2401839
CSXA2211C03500018.95019.550156 Jan11-35.000CSXM2211C0350000.4100.4501405
CSXA2211C04000014.60014.7501060 Jan11-40.000CSXM2211C0400000.8300.8701637
CSXA2211C04300012.00012.15041 Jan11-43.000CSXM2211C0430001.2401.290162
CSXA2211C04400011.15011.350Jan11-44.000CSXM2211C0440001.4201.460193
CSXA2211C04500010.35010.5001148 Jan11-45.000CSXM2211C0450001.6101.6501899
CSXA2211C0460009.5509.70039 Jan11-46.000CSXM2211C0460001.8201.860168
CSXA2211C0470008.8008.950277 Jan11-47.000CSXM2211C0470002.0602.100143
CSXA2211C0480008.0508.200215 Jan11-48.000CSXM2211C0480002.3202.370485
CSXA2211C0490007.3507.500129 Jan11-49.000CSXM2211C0490002.6102.66091
CSXA2211C00500048.40050.10043 Jan11-5.000CSXM2211C0050000.0000.0400
CSXA2211C0500006.7006.8004963 Jan11-50.000CSXM2211C0500002.9302.9903574
CSXA2211C0525005.1505.250830 Jan11-52.500CSXM2211C0525003.8503.9501142
CSXA2211C0550003.8003.9002035 Jan11-55.000CSXM2211C0550005.0005.1501243
CSXA2211C0575002.7102.770359 Jan11-57.500CSXM2211C0575006.4006.55037
CSXA2211C0600001.8501.9002219 Jan11-60.000CSXM2211C0600008.0508.200456
CSXA2211C0625001.2101.2501189 Jan11-62.500CSXM2211C0625009.90010.00040
CSXA2211C0650000.7500.790768 Jan11-65.000CSXM2211C06500011.95012.100166
CSXA2211C0700000.2500.3001425 Jan11-70.000CSXM2211C07000016.35016.650190
CSXA2211C00750045.95047.600Jan11-7.500CSXM2211C0075000.0000.02040
CSXA2211C0750000.0700.120657 Jan11-75.000CSXM2211C07500021.05021.70031
CSXA2211C0800000.0100.060275 Jan11-80.000CSXM2211C08000025.80026.650125
Options Expiration: February 19 2011
SymbolBidAskOp.Int.Strike SymbolBidAskOp.Int.
CSXB1911C02500028.55030.200Feb11-25.000CSXN1911C0250000.1400.190242
CSXB1911C03000024.05024.300Feb11-30.000CSXN1911C0300000.2900.340127
CSXB1911C03500019.00019.550Feb11-35.000CSXN1911C0350000.5800.620209
CSXB1911C04000014.55015.10013 Feb11-40.000CSXN1911C0400001.0901.140372
CSXB1911C04300012.05012.50012 Feb11-43.000CSXN1911C0430001.5801.62074
CSXB1911C04400011.25012.000Feb11-44.000CSXN1911C0440001.7701.81037
CSXB1911C04500010.50010.90013 Feb11-45.000CSXN1911C0450001.9802.020270
CSXB1911C0460009.75010.15015 Feb11-46.000CSXN1911C0460002.2102.2803
CSXB1911C0475008.8509.00034 Feb11-47.500CSXN1911C0475002.6302.6802444
CSXB1911C0490007.8507.95012 Feb11-49.000CSXN1911C0490003.0503.1507
CSXB1911C0500007.1507.300494 Feb11-50.000CSXN1911C0500003.4003.5001723
CSXB1911C0525005.6505.8001611 Feb11-52.500CSXN1911C0525004.4004.500591
CSXB1911C0550004.3504.450440 Feb11-55.000CSXN1911C0550005.5505.650134
CSXB1911C0575003.2003.350330 Feb11-57.500CSXN1911C0575006.9507.05013
CSXB1911C0600002.3302.400239 Feb11-60.000CSXN1911C0600008.5008.65054
CSXB1911C0625001.6201.680215 Feb11-62.500CSXN1911C06250010.30010.4500
CSXB1911C0650001.0901.130217 Feb11-65.000CSXN1911C06500012.25012.4500
CSXB1911C0700000.4400.49087 Feb11-70.000CSXN1911C07000016.60016.8000
CSXB1911C0750000.1500.20031 Feb11-75.000CSXN1911C07500021.30021.5000
CSXB1911C0800000.0400.090Feb11-80.000CSXN1911C08000026.20026.4000
Options Expiration: January 21 2012
SymbolBidAskOp.Int.Strike SymbolBidAskOp.Int.
CSXA2112C02500028.75030.200Jan12-25.000CSXM2112C0250000.7200.840205
CSXA2112C03000024.25025.45019 Jan12-30.000CSXM2112C0300001.3501.500309
CSXA2112C03500020.10020.700122 Jan12-35.000CSXM2112C0350002.2602.380348
CSXA2112C04000016.35017.100189 Jan12-40.000CSXM2112C0400003.5003.650617
CSXA2112C04500013.20013.700269 Jan12-45.000CSXM2112C0450005.1505.300301
CSXA2112C05000010.35010.6001940 Jan12-50.000CSXM2112C0500007.1507.4001276
CSXA2112C0525009.0009.300169 Jan12-52.500CSXM2112C0525008.3508.75024
CSXA2112C0550007.8008.100138 Jan12-55.000CSXM2112C0550009.6509.90074
CSXA2112C0575006.8007.000Jan12-57.500CSXM2112C05750011.05011.3000
CSXA2112C0600005.8006.050152 Jan12-60.000CSXM2112C06000012.50013.05022
CSXA2112C0625005.0005.20018 Jan12-62.500CSXM2112C06250014.20014.5000
CSXA2112C0650004.2504.450315 Jan12-65.000CSXM2112C06500015.90016.250104
CSXA2112C0700003.0003.15059 Jan12-70.000CSXM2112C07000019.60020.0500
CSXA2112C0750002.0502.20073 Jan12-75.000CSXM2112C07500023.40024.3000
CSXA2112C0800001.3801.500106 Jan12-80.000CSXM2112C08000027.45028.6002
In-the-money options
* These testimonials are positive statements made by actual, uncompensated Profit Strategies students and reflect their personal experience at a specific time, in a particular market and for a particular trade and may not reflect their overall rate of return. Profit Strategies educates students about the risks and strategies involved in trading and how to hedge some of the market's risks, if utilized correctly. Trading involves a high degree of risk and many people who trade options lose money. These students' results are likely atypical.
Profit Strategies® is a registered trademark of optionsXpress Holdings, Inc. Optionetics and optionsXpress, Inc. are affiliated companies under common ownership of optionsXpress Holdings, Inc. Optionetics and its affiliates, officers, employees, independent contractors, and former owners may receive compensation in connection with marketing efforts. Optionetics and optionsXpress Holdings, Inc. are not registered as a Broker-Dealers or Investment Advisers, with any state, or otherwise, and their materials, products and services may not be reviewed and/or approved. Further information is available at http://www.optionetics.com/about/legal.asp. The products and services offered by Optionetics, Inc. under the Profit Strategies® brand are intended for educational and informational purposes only, and are not intended to replace individual research or licensed investment advice. Profitstrategies.com and optionetics.com are educational portals of optionsXpress Holdings, Inc. Investors need a broker to trade securities, and must meet certain requirements. All securities, futures, and investments are offered to self-directed investors by optionsXpress, Inc., member FINRA, SIPC, CBOE, ISE, ArcaEx, PHLX and NFA. All prices in USD unless noted otherwise. © 2010 optionsXpress Holdings, Inc. All rights reserved.