CSX Options Chain (NASDAQ:CSX)

$69.17

+0.61 (+0.89 %)

(As of 10/15/2019 04:00 PM ET)

Add

Compare

Today's Range

$68.40

Now: $69.17▼

$69.60

50-Day Range

$64.80

MA: $68.31▼

$72.47

52-Week Range

$58.47

Now: $69.17▼

$80.73

Volume2.69 million shs

Average Volume4.78 million shs

Market Capitalization$55.21 billion

P/E Ratio18.01

Dividend Yield1.39%

Beta1.24

CSX (NASDAQ:CSX) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
10/18/2019	$100.00	$0.015	Call	0	0	1.3634 (+0.35078)	0.00505
10/18/2019	$95.00	$0.020	Call	0	0	1.23857 (+0.321039)	0.007147
10/18/2019	$90.00	$0.015	Call	0	0	1.02399 (+0.221834)	0.006503
10/18/2019	$85.00	$0.005	Call	0	2	0.741167 (+0.198064)	0.003168
10/18/2019	$80.00	$0.025	Call	0	65	0.668238 (+0.183752)	0.015031
10/18/2019	$77.50	$0.020	Call	0	379	0.532344 (+0.150601)	0.015027
10/18/2019	$77.00	$0.030	Call	2	0	0.539132 (+0.163822)	0.021348
10/18/2019	$76.50	$0.030	Call	0	0	0.513606 (+0.129983)	0.022271
10/18/2019	$76.00	$0.035	Call	0	3 (+3)	0.499746 (+0.092779)	0.026141
10/18/2019	$75.00	$0.080	Call	79	879 (+14)	0.518562 (+0.111015)	0.052139
10/18/2019	$74.50	$0.105	Call	2	50 (+10)	0.516933 (+0.105219)	0.066015
10/18/2019	$74.00	$0.145	Call	0	52	0.522686 (+0.110235)	0.085986
10/18/2019	$73.50	$0.185	Call	3	37	0.51994 (+0.100548)	0.105862
10/18/2019	$73.00	$0.255	Call	6	118 (+65)	0.530465 (+0.104837)	0.135655
10/18/2019	$72.50	$0.325	Call	28	1,958 (+15)	0.531262 (+0.104039)	0.164846
10/18/2019	$72.00	$0.430	Call	21	118 (+22)	0.542057 (+0.107355)	0.202634
10/18/2019	$71.50	$0.550	Call	4	292 (+148)	0.550097 (+0.112883)	0.242514
10/18/2019	$71.00	$0.695	Call	4	401 (+94)	0.559625 (+0.111383)	0.285841
10/18/2019	$70.50	$0.875	Call	3	287 (+13)	0.573758 (+0.118314)	0.332681
10/18/2019	$70.00	$1.070	Call	80	3,766 (-9)	0.584312 (+0.122411)	0.379324
10/18/2019	$69.50	$1.285	Call	30	322 (+4)	0.593495 (+0.124502)	0.426156
10/18/2019	$69.00	$1.530	Call	16	463 (+17)	0.604953 (+0.12553)	0.473114
10/18/2019	$68.50	$1.810	Call	103	189 (-10)	0.620563 (+0.135042)	0.519069
10/18/2019	$68.00	$2.100	Call	4	442 (+4)	0.631964 (+0.139201)	0.563116
10/18/2019	$67.50	$2.405	Call	604	5,745 (-58)	0.641216 (+0.139698)	0.605454
10/18/2019	$67.00	$2.750	Call	0	411 (+5)	0.657926 (+0.139775)	0.644447
10/18/2019	$66.50	$3.100	Call	0	135 (-2)	0.669879 (+0.14705)	0.681472
10/18/2019	$66.00	$3.450	Call	3	54 (-15)	0.674945 (+0.136629)	0.717565
10/18/2019	$65.50	$3.850	Call	1	87 (+48)	0.694318 (+0.153045)	0.747354
10/18/2019	$65.00	$4.225	Call	6	908 (+4)	0.696499 (+0.139269)	0.779179
10/18/2019	$64.50	$4.650	Call	0	3	0.716036 (+0.15622)	0.803299
10/18/2019	$64.00	$5.075	Call	0	29	0.730649 (+0.152116)	0.826302
10/18/2019	$63.50	$5.500	Call	0	38 (+6)	0.739751 (+0.156743)	0.84857
10/18/2019	$63.00	$5.950	Call	0	31 (+18)	0.758673 (+0.150771)	0.865661
10/18/2019	$62.50	$6.400	Call	0	770	0.773304 (+0.155311)	0.882017
10/18/2019	$62.00	$6.250	Call	0	10	0	1
10/18/2019	$61.50	$7.325	Call	0	1	0.808215 (+0.077394)	0.907936
10/18/2019	$61.00	$7.825	Call	0	7	0.853282 (+0.032924)	0.91213
10/18/2019	$60.50	$8.250	Call	0	0	0.825118 (-0.095859)	0.932215
10/18/2019	$60.00	$8.750	Call	0	160 (+10)	0.86765 (+0.026945)	0.935119
10/18/2019	$59.50	$8.875	Call	0	0	0	1
10/18/2019	$59.00	$9.725	Call	0	0	0.922354 (-0.284266)	0.945732
10/18/2019	$58.50	$10.250	Call	0	0	0.995462 (-0.000892)	0.942485
10/18/2019	$58.00	$10.675	Call	0	0	0.931669 (-0.214631)	0.961218
10/18/2019	$57.50	$11.175	Call	0	4	0.974118 (-0.208932)	0.962244
10/18/2019	$57.00	$11.650	Call	0	0	0.963878 (-0.130422)	0.970061
10/18/2019	$56.50	$12.100	Call	0	0	0.866483 (-0.231807)	0.985355
10/18/2019	$56.00	$12.575	Call	0	1	0.756579 (-0.303291)	0.995285
10/18/2019	$55.50	$13.150	Call	0	0	1.08031 (-0.092535)	0.972962
10/18/2019	$55.00	$13.650	Call	0	0	1.11951	0.973812
10/18/2019	$54.00	$14.575	Call	0	1	0.881038 (-0.577322)	0.995802
10/18/2019	$53.00	$15.600	Call	0	0	1.11448 (-0.227422)	0.988267
10/18/2019	$52.00	$16.650	Call	0	0	1.3596 (+0.213854)	0.978018
10/18/2019	$51.00	$17.500	Call	0	0
10/18/2019	$50.00	$18.650	Call	0	0	1.52517 (-0.049123)	0.980196
10/18/2019	$49.00	$19.650	Call	0	0	1.60985 (-0.044103)	0.981149
10/18/2019	$48.00	$20.550	Call	0	0
10/18/2019	$47.50	$21.450	Call	0	0	2.30768 (+0.53188)	0.949537
10/18/2019	$45.00	$23.675	Call	0	0	2.04474 (+0.058781)	0.980989
10/18/2019	$42.50	$26.175	Call	0	0	2.28748 (+0.023316)	0.982879
10/18/2019	$40.00	$28.575	Call	0	0	1.89126 (-0.547283)	0.997607
10/18/2019	$37.50	$31.150	Call	0	0	2.70951 (+0.060337)	0.98838
10/18/2019	$35.00	$33.550	Call	0	0
10/18/2019	$32.50	$36.100	Call	0	0	2.93888 (-0.610796)	0.995068
10/18/2019	$100.00	$31.450	Put	0	0	1.4 (-0.1597)	-0.995615
10/18/2019	$95.00	$26.400	Put	0	0
10/18/2019	$90.00	$21.375	Put	0	0
10/18/2019	$85.00	$16.425	Put	0	0
10/18/2019	$80.00	$11.400	Put	0	0
10/18/2019	$77.50	$8.925	Put	0	11
10/18/2019	$77.00	$8.500	Put	0	0	0.619096 (+0.084044)	-0.963753
10/18/2019	$76.50	$7.825	Put	0	0
10/18/2019	$76.00	$7.425	Put	0	0
10/18/2019	$75.00	$6.475	Put	8	187	0.465852 (+0.069871)	-0.969062
10/18/2019	$74.50	$6.025	Put	0	10 (+10)	0.502941 (+0.130245)	-0.941349
10/18/2019	$74.00	$5.550	Put	0	0	0.501497 (+0.097107)	-0.92771
10/18/2019	$73.50	$5.125	Put	0	15	0.522863 (+0.117087)	-0.893697
10/18/2019	$73.00	$4.650	Put	0	0	0.506184 (+0.103357)	-0.877971
10/18/2019	$72.50	$4.225	Put	13	210 (-14)	0.513597 (+0.095658)	-0.846332
10/18/2019	$72.00	$3.825	Put	0	71 (+52)	0.520247 (+0.099451)	-0.807926
10/18/2019	$71.50	$3.450	Put	1	12	0.539535 (+0.116369)	-0.765543
10/18/2019	$71.00	$3.100	Put	0	21 (+19)	0.545247 (+0.103357)	-0.720186
10/18/2019	$70.50	$2.775	Put	0	88	0.558801 (+0.109275)	-0.67219
10/18/2019	$70.00	$2.470	Put	37	2,205 (+676)	0.575244 (+0.117148)	-0.624737
10/18/2019	$69.50	$2.185	Put	0	228 (+22)	0.577741 (+0.110182)	-0.576627
10/18/2019	$69.00	$1.940	Put	1	388 (+94)	0.594466 (+0.115076)	-0.527673
10/18/2019	$68.50	$1.705	Put	93	268 (-25)	0.611133 (+0.133301)	-0.481307
10/18/2019	$68.00	$1.495	Put	21	176 (+3)	0.614778 (+0.127576)	-0.436195
10/18/2019	$67.50	$1.295	Put	225	3,781 (-185)	0.621656 (+0.121162)	-0.392054
10/18/2019	$67.00	$1.145	Put	24	609 (+83)	0.646809 (+0.139294)	-0.352376
10/18/2019	$66.50	$0.990	Put	8	490 (+1)	0.651649 (+0.14073)	-0.314346
10/18/2019	$66.00	$0.865	Put	5	804 (+732)	0.662434 (+0.141638)	-0.279596
10/18/2019	$65.50	$0.740	Put	72	86 (+17)	0.674023 (+0.138609)	-0.246179
10/18/2019	$65.00	$0.645	Put	40	3,411 (-77)	0.697308 (+0.151441)	-0.217862
10/18/2019	$64.50	$0.550	Put	8	46	0.697981 (+0.14821)	-0.190755
10/18/2019	$64.00	$0.480	Put	263	537 (-2)	0.710872 (+0.148279)	-0.167692
10/18/2019	$63.50	$0.415	Put	20	1,620 (+1452)	0.727895 (+0.153293)	-0.146818
10/18/2019	$63.00	$0.340	Put	20	50 (-3)	0.738997 (+0.151404)	-0.124723
10/18/2019	$62.50	$0.310	Put	19	2,414 (-25)	0.759672 (+0.165611)	-0.11239
10/18/2019	$62.00	$0.270	Put	13	56 (+1)	0.771028 (+0.163123)	-0.098431
10/18/2019	$61.50	$0.230	Put	1	0	0.782727 (+0.165842)	-0.084942
10/18/2019	$61.00	$0.195	Put	0	35	0.797587 (+0.162231)	-0.072721
10/18/2019	$60.50	$0.165	Put	0	21 (+21)	0.818019 (+0.161355)	-0.062519
10/18/2019	$60.00	$0.135	Put	99	437 (-1)	0.814474 (+0.148235)	-0.052568
10/18/2019	$59.50	$0.125	Put	2	10	0.836769 (+0.167605)	-0.04732
10/18/2019	$59.00	$0.105	Put	0	25	0.849269 (+0.177761)	-0.040532
10/18/2019	$58.50	$0.065	Put	0	20	0.826477 (+0.130936)	-0.027403
10/18/2019	$58.00	$0.050	Put	0	2	0.818019 (+0.102761)	-0.021808
10/18/2019	$57.50	$0.065	Put	3	95	0.899329 (+0.211274)	-0.025549
10/18/2019	$57.00	$0.045	Put	0	3	0.87446 (+0.17014)	-0.018686
10/18/2019	$56.50	$0.040	Put	0	0	0.893697 (+0.174533)	-0.016297
10/18/2019	$56.00	$0.035	Put	0	0	0.91821 (+0.18264)	-0.014537
10/18/2019	$55.50	$0.030	Put	0	0	0.938104 (+0.17509)	-0.012372
10/18/2019	$55.00	$0.025	Put	20	47	0.94873 (+0.1339)	-0.010034
10/18/2019	$54.00	$0.020	Put	539	10	0.990247 (+0.152356)	-0.00834
10/18/2019	$53.00	$0.005	Put	72	0	0.91024 (+0.028599)	-0.002507
10/18/2019	$52.00	$0.005	Put	0	76 (+76)	0.96024 (+0.069224)	-0.002149
10/18/2019	$51.00	$0.020	Put	0	3 (+3)	1.18806 (+0.247046)	-0.006676
10/18/2019	$50.00	$0.005	Put	0	693 (+679)	1.09687 (+0.24767)	-0.00211
10/18/2019	$49.00	$0.020	Put	0	0	1.33874 (+0.284995)	-0.006207
10/18/2019	$48.00	$0.055	Put	0	0	1.60781 (+0.384943)	-0.012738
10/18/2019	$47.50	$0.010	Put	0	2,972	1.3461 (+0.093261)	-0.002983
10/18/2019	$45.00	$0.010	Put	0	2,823	1.53907 (+0.225368)	-0.002836
10/18/2019	$42.50	$0.010	Put	0	1,825	1.70674 (+0.29772)	-0.002365
10/18/2019	$40.00	$0.015	Put	0	127	2.02001 (+0.481927)	-0.00311
10/18/2019	$37.50	$0.015	Put	0	333	2.23463 (+0.530007)	-0.002744
10/18/2019	$35.00	$0.015	Put	0	1,428 (+10)	2.46929 (+0.572833)	-0.00252
10/18/2019	$32.50	$0.005	Put	0	2,074	2.46929 (+0.572833)	-0.000935

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 10/15/2019 by MarketBeat.com Staff

Featured Article: Are we seeing the beginning of a new bubble?

CSX Options Chain (NASDAQ:CSX)

Adding

Adding

Adding CSX Co.

Options Chain

CSX (NASDAQ:CSX) Options Chain

Start Your Free Trial Today

Market Data and Calendars

Investing Education and Resources