Norfolk Southern Corp.

NYS: NSC

GO
/marketstate/country/us

Market open

 --Real time quotes

Oct 1, 2020, 12:09 p.m.

NSC
/zigman2/quotes/200877725/composite

$

213.85

Change

-0.14 -0.07%

Volume

Volume 442,477

Real time quotes

/zigman2/quotes/200877725/composite

Previous close

$ 213.99

$ 213.85

Change

-0.14 -0.07%

Day low

Day high

$213.03

$215.84

Open

52 week low

52 week high

$112.62

$224.99

Open

OPTION CHAIN FOR NORFOLK SOUTHERN CORP.

In-the-money

October, 2020 Options

Hide
CALLS PUTS
Expires October 2, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 101.80 106.50 110.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 96.60 101.50 115.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 91.80 96.50 120.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 86.60 91.50 125.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 81.60 86.50 130.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 76.60 81.50 135.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 71.60 76.50 140.00 quote 0.00 0.00 0.00 0.00 4.20
quote 0.00 0.00 0.00 66.60 71.50 145.00 quote 0.00 0.00 0.00 0.00 4.20
quote 0.00 0.00 0.00 61.60 66.50 150.00 quote 0.00 0.00 0.00 0.00 4.20
quote 0.00 0.00 0.00 56.60 61.50 155.00 quote 0.00 0.00 0.00 0.00 4.10
quote 0.00 0.00 0.00 51.60 56.50 160.00 quote 0.00 0.00 0.00 0.00 4.10
quote 0.00 0.00 0.00 46.60 51.50 165.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 41.80 46.50 170.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 36.80 41.50 175.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 31.60 36.50 180.00 quote 0.95 0.00 0.00 0.00 4.30 6.00
quote 0.00 0.00 0.00 30.10 34.40 182.50 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 27.50 32.00 185.00 quote 0.70 0.00 0.00 0.00 4.20 2.00
quote 0.00 0.00 0.00 24.30 29.00 187.50 quote 0.20 0.00 0.00 0.00 4.20 22.00
quote 0.00 0.00 0.00 21.90 26.30 190.00 quote 0.00 0.00 0.00 0.00 1.00
quote 0.00 0.00 0.00 19.30 23.90 192.50 quote 0.39 0.00 0.00 0.00 3.20 3.00
quote 0.00 0.00 0.00 16.90 20.70 195.00 quote 0.45 0.00 0.00 0.00 3.40 6.00
quote 0.00 0.00 0.00 14.30 18.20 197.50 quote 1.50 0.00 0.00 0.05 0.25 10.00
quote 0.00 0.00 0.00 12.30 16.20 200.00 quote 0.15 -0.80 21.00 0.10 0.50 28.00
quote 12.65 0.00 0.00 10.60 13.00 1.00 202.50 quote 0.90 0.00 0.00 0.10 0.40 4.00
quote 0.00 0.00 0.00 7.90 10.40 205.00 quote 0.34 -0.06 1.00 0.20 0.40 28.00
quote 7.57 0.00 0.00 5.00 8.70 7.00 207.50 quote 0.45 -0.50 1.00 0.10 1.00 22.00
quote 5.80 0.00 0.00 3.60 6.20 17.00 210.00 quote 0.75 0.30 2.00 0.50 0.85 16.00
quote 3.50 -1.90 2.00 2.50 3.20 8.00 212.50 quote 1.20 0.60 2.00 1.20 1.55 15.00
213.85 Current price as of 10/01/2020 12:09:39 PM
quote 1.82 -4.23 1.00 1.20 1.75 19.00 215.00 quote 0.95 -0.10 6.00 2.05 2.80 52.00
quote 0.70 -1.30 3.00 0.50 0.90 127.00 217.50 quote 1.70 -1.00 3.00 2.55 5.90 45.00
quote 1.00 0.00 17.00 0.05 1.80 52.00 220.00 quote 3.50 1.50 10.00 5.40 7.10 34.00
quote 0.70 -0.60 8.00 0.05 2.45 71.00 222.50 quote 6.20 1.30 8.00 7.60 9.90 9.00
quote 0.60 -0.90 9.00 0.00 4.30 117.00 225.00 quote 5.90 0.00 0.00 8.50 12.30 10.00
quote 0.35 0.00 0.00 0.00 4.10 41.00 227.50 quote 0.00 0.00 0.00 11.30 15.90
quote 0.20 -0.35 4.00 0.00 4.30 80.00 230.00 quote 0.00 0.00 0.00 13.90 18.30
quote 1.40 0.00 0.00 0.00 4.30 2.00 235.00 quote 0.00 0.00 0.00 18.70 23.00
quote 0.00 0.00 0.00 0.00 4.30 240.00 quote 0.00 0.00 0.00 23.50 28.40
quote 0.00 0.00 0.00 0.00 4.30 242.50 quote 0.00 0.00 0.00 26.00 31.00
quote 0.00 0.00 0.00 0.00 4.30 245.00 quote 0.00 0.00 0.00 28.50 33.20
quote 0.00 0.00 0.00 0.00 4.30 247.50 quote 0.00 0.00 0.00 31.00 36.00
quote 1.50 0.00 0.00 0.00 4.30 1.00 250.00 quote 0.00 0.00 0.00 33.60 38.50
quote 0.00 0.00 0.00 0.00 4.30 255.00 quote 0.00 0.00 0.00 38.60 43.50
quote 0.00 0.00 0.00 0.00 4.30 260.00 quote 0.00 0.00 0.00 43.60 48.50
CALLS PUTS
Expires October 9, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
213.85 Current price as of 10/01/2020 12:09:39 PM
quote 0.00 0.00 0.00 0.00 4.30 242.50 quote 0.00 0.00 0.00 26.30 30.60
quote 0.00 0.00 0.00 0.00 4.30 247.50 quote 0.00 0.00 0.00 31.30 35.50
quote 0.00 0.00 0.00 0.00 4.30 270.00 quote 0.00 0.00 0.00 53.60 58.50
quote 0.00 0.00 0.00 0.00 4.30 275.00 quote 0.00 0.00 0.00 58.50 63.50
CALLS PUTS
Expires October 16, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 81.80 86.50 130.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 76.80 81.50 135.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 71.60 76.50 140.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 66.80 71.50 145.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 62.30 67.00 150.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 56.80 61.50 155.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 51.60 56.50 160.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 47.40 51.40 165.00 quote 0.25 -0.80 3.00 0.00 0.35 4.00
quote 0.00 0.00 0.00 42.80 45.90 170.00 quote 1.15 0.00 0.00 0.00 0.40 10.00
quote 0.00 0.00 0.00 37.60 41.60 175.00 quote 0.38 0.00 0.00 0.05 1.00 5.00
quote 0.00 0.00 0.00 33.20 36.00 180.00 quote 0.53 0.24 3.00 0.10 1.20 27.00
quote 26.63 0.00 0.00 27.80 31.50 1.00 185.00 quote 0.42 -0.43 11.00 0.35 0.50 51.00
quote 0.00 0.00 0.00 22.70 25.80 190.00 quote 0.67 0.17 17.00 0.45 0.70 32.00
quote 21.80 -1.20 4.00 18.20 21.40 45.00 195.00 quote 0.85 0.15 6.00 0.30 1.10 94.00
quote 19.90 0.00 0.00 16.30 19.80 3.00 197.50 quote 2.80 0.00 0.00 1.00 1.25 5.00
quote 20.30 0.00 5.00 13.90 17.30 15.00 200.00 quote 1.28 0.21 1,505 1.25 1.55 2,105
quote 0.00 0.00 0.00 11.60 14.10 202.50 quote 1.58 0.00 37.00 1.00 2.35 87.00
quote 0.00 0.00 0.00 9.20 12.80 205.00 quote 2.00 -0.50 5.00 2.10 2.45 144.00
quote 10.10 0.00 1.00 8.90 9.50 1.00 207.50 quote 2.90 0.25 171.00 2.60 2.95 181.00
quote 7.40 -2.60 3.00 7.20 7.70 274.00 210.00 quote 3.50 1.20 1,583 3.30 3.70 1,665
quote 5.70 -1.70 8.00 5.60 6.40 16.00 212.50 quote 4.30 -0.50 12.00 4.30 4.90 20.00
213.85 Current price as of 10/01/2020 12:09:39 PM
quote 4.50 -0.10 21.00 4.30 5.30 37.00 215.00 quote 5.00 -0.30 2.00 5.30 6.00 128.00
quote 3.70 0.38 5.00 3.10 3.80 38.00 217.50 quote 7.19 1.39 12.00 6.70 7.40 54.00
quote 2.70 0.27 44.00 2.25 2.60 479.00 220.00 quote 7.90 -0.92 5.00 8.10 8.80 155.00
quote 1.90 0.34 4.00 1.65 2.15 51.00 222.50 quote 6.50 0.50 3.00 9.70 10.90 7.00
quote 1.48 -0.62 144.00 1.00 2.30 196.00 225.00 quote 0.00 0.00 0.00 10.20 13.00
quote 0.80 -0.70 6.00 0.55 1.65 74.00 227.50 quote 0.00 0.00 0.00 13.00 16.20
quote 0.55 -0.10 13.00 0.40 0.70 347.00 230.00 quote 10.23 -2.25 1.00 15.50 17.80 1.00
quote 0.80 -0.60 5.00 0.25 0.50 13.00 232.50 quote 0.00 0.00 0.00 17.50 20.20
quote 0.30 -0.80 8.00 0.10 0.35 13.00 235.00 quote 0.00 0.00 0.00 20.30 22.80
quote 0.80 0.00 0.00 0.05 0.55 4.00 237.50 quote 0.00 0.00 0.00 21.50 25.40
quote 0.54 -0.61 3.00 0.00 0.40 116.00 240.00 quote 0.00 0.00 0.00 24.70 27.60
quote 0.00 0.00 0.00 0.00 0.35 242.50 quote 0.00 0.00 0.00 26.30 30.20
quote 0.35 0.00 6.00 0.00 0.25 6.00 245.00 quote 0.00 0.00 0.00 29.20 32.90
quote 0.53 0.00 0.00 0.00 0.20 5.00 250.00 quote 0.00 0.00 0.00 33.50 38.40
quote 0.00 0.00 0.00 0.00 0.10 260.00 quote 0.00 0.00 0.00 43.60 48.50
quote 0.00 0.00 0.00 0.00 0.10 270.00 quote 0.00 0.00 0.00 53.60 58.50
quote 0.00 0.00 0.00 0.00 0.05 280.00 quote 0.00 0.00 0.00 63.60 68.50
quote 0.00 0.00 0.00 0.00 0.05 290.00 quote 0.00 0.00 0.00 73.50 78.40
quote 0.00 0.00 0.00 0.00 0.05 300.00 quote 0.00 0.00 0.00 83.50 88.50
quote 0.00 0.00 0.00 0.00 0.05 310.00 quote 0.00 0.00 0.00 93.50 98.00
CALLS PUTS
Expires October 23, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 101.60 106.50 110.00 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 96.60 101.50 115.00 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 91.60 96.50 120.00 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 86.60 91.50 125.00 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 81.60 86.50 130.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 76.60 81.50 135.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 71.60 76.50 140.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 66.50 71.50 145.00 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 61.50 66.50 150.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 56.50 61.50 155.00 quote 0.00 0.00 0.00 0.00 4.50
quote 0.00 0.00 0.00 52.00 57.00 160.00 quote 0.00 0.00 0.00 0.00 4.50
quote 0.00 0.00 0.00 47.00 52.00 165.00 quote 0.00 0.00 0.00 0.00 4.50
quote 45.20 0.00 0.00 42.00 47.00 2.00 170.00 quote 0.00 0.00 0.00 0.00 4.60
quote 0.00 0.00 0.00 37.00 42.00 175.00 quote 0.00 0.00 0.00 0.00 3.20
213.85 Current price as of 10/01/2020 12:09:39 PM
quote 0.00 0.00 0.00 0.00 3.20 242.50 quote 0.00 0.00 0.00 26.00 30.50
quote 0.00 0.00 0.00 0.00 4.50 247.50 quote 0.00 0.00 0.00 31.00 35.60
quote 0.00 0.00 0.00 0.00 4.40 255.00 quote 0.00 0.00 0.00 38.50 43.50
quote 0.00 0.00 0.00 0.00 4.40 260.00 quote 0.00 0.00 0.00 43.50 48.50
quote 0.00 0.00 0.00 0.00 4.40 265.00 quote 0.00 0.00 0.00 48.50 53.50
quote 0.00 0.00 0.00 0.00 4.40 270.00 quote 0.00 0.00 0.00 53.50 58.50
quote 0.00 0.00 0.00 0.00 4.40 275.00 quote 0.00 0.00 0.00 58.50 63.50
quote 0.00 0.00 0.00 0.00 4.30 280.00 quote 0.00 0.00 0.00 63.60 68.50
quote 0.00 0.00 0.00 0.00 4.30 285.00 quote 0.00 0.00 0.00 68.60 73.50
quote 0.00 0.00 0.00 0.00 4.30 290.00 quote 0.00 0.00 0.00 73.60 78.50
CALLS PUTS
Expires October 30, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 101.60 106.50 110.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 96.60 101.50 115.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 92.20 97.00 120.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 86.60 91.50 125.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 81.60 86.50 130.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 77.20 82.00 135.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 72.10 77.00 140.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 67.20 72.00 145.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 62.10 67.00 150.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 57.20 62.00 155.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 52.10 57.00 160.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 47.50 52.00 165.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 42.90 47.50 170.00 quote 0.00 0.00 0.00 0.05 4.50
quote 0.00 0.00 0.00 37.90 42.50 175.00 quote 0.00 0.00 0.00 0.10 3.30
quote 0.00 0.00 0.00 33.00 38.00 180.00 quote 2.00 0.00 0.00 0.40 2.95 1.00
quote 0.00 0.00 0.00 28.00 33.00 185.00 quote 0.00 0.00 0.00 0.25 3.40
quote 0.00 0.00 0.00 24.30 28.90 190.00 quote 2.24 0.00 0.00 0.85 3.30 10.00
quote 0.00 0.00 0.00 21.60 26.50 192.50 quote 0.00 0.00 0.00 1.00 3.70
quote 0.00 0.00 0.00 19.60 24.50 195.00 quote 0.00 0.00 0.00 1.60 4.20
quote 0.00 0.00 0.00 17.70 22.30 197.50 quote 0.00 0.00 0.00 2.25 4.30
quote 0.00 0.00 0.00 16.10 20.50 200.00 quote 4.20 0.00 0.00 2.65 4.50 4.00
quote 0.00 0.00 0.00 13.70 18.40 202.50 quote 5.20 0.00 0.00 2.95 6.30 8.00
quote 0.00 0.00 0.00 12.10 16.50 205.00 quote 5.01 -0.49 2.00 4.30 5.80 5.00
quote 0.00 0.00 0.00 10.10 15.00 207.50 quote 5.00 -1.00 6.00 4.40 7.50 19.00
quote 0.00 0.00 0.00 9.40 13.40 210.00 quote 6.00 1.70 6.00 5.90 9.50 27.00
quote 10.90 1.58 3.00 8.00 9.80 1.00 212.50 quote 7.91 1.01 1.00 6.80 9.20 15.00
213.85 Current price as of 10/01/2020 12:09:39 PM
quote 9.50 -6.45 3.00 6.70 9.50 3.00 215.00 quote 8.90 2.50 2.00 7.80 11.60 27.00
quote 8.70 0.00 2.00 5.00 8.20 2.00 217.50 quote 9.10 2.30 4.00 9.70 12.80 32.00
quote 7.08 -0.12 10.00 4.60 6.30 48.00 220.00 quote 8.20 -1.60 2.00 10.30 14.50 20.00
quote 5.46 -1.84 3.00 3.50 7.30 14.00 222.50 quote 10.10 0.00 0.00 10.60 15.50 10.00
quote 4.90 -2.70 1.00 2.35 4.10 11.00 225.00 quote 11.40 0.00 0.00 12.60 17.50 4.00
quote 4.71 0.00 0.00 1.85 3.90 3.00 227.50 quote 0.00 0.00 0.00 14.00 18.80
quote 3.40 0.00 2.00 1.00 4.90 2.00 230.00 quote 0.00 0.00 0.00 16.10 20.80
quote 3.21 0.00 0.00 0.65 2.85 3.00 232.50 quote 0.00 0.00 0.00 18.00 22.60
quote 2.65 0.00 0.00 0.30 3.40 2.00 235.00 quote 0.00 0.00 0.00 20.20 24.90
quote 4.20 0.00 0.00 0.10 3.80 4.00 237.50 quote 0.00 0.00 0.00 22.00 26.80
quote 2.20 0.20 1.00 0.50 2.00 11.00 240.00 quote 0.00 0.00 0.00 24.50 29.20
quote 1.20 0.00 0.00 0.25 5.00 4.00 242.50 quote 0.00 0.00 0.00 26.50 31.30
quote 0.00 0.00 0.00 0.10 4.00 245.00 quote 0.00 0.00 0.00 29.00 34.00
quote 0.00 0.00 0.00 0.05 4.70 247.50 quote 0.00 0.00 0.00 31.50 35.90
quote 0.00 0.00 0.00 0.00 4.60 250.00 quote 0.00 0.00 0.00 34.00 38.70
quote 0.00 0.00 0.00 0.00 4.60 255.00 quote 0.00 0.00 0.00 39.00 43.50
quote 0.00 0.00 0.00 0.00 4.50 260.00 quote 0.00 0.00 0.00 43.60 48.50
quote 0.90 0.00 0.00 0.00 4.50 1.00 265.00 quote 0.00 0.00 0.00 48.50 53.40
quote 0.00 0.00 0.00 0.00 4.40 270.00 quote 0.00 0.00 0.00 53.50 58.40
quote 0.00 0.00 0.00 0.00 4.40 275.00 quote 0.00 0.00 0.00 58.50 63.40
quote 0.00 0.00 0.00 0.00 4.40 280.00 quote 0.00 0.00 0.00 63.50 68.40
quote 0.00 0.00 0.00 0.00 4.40 285.00 quote 0.00 0.00 0.00 68.50 73.40
quote 0.00 0.00 0.00 0.00 4.30 290.00 quote 0.00 0.00 0.00 73.50 78.50
quote 0.00 0.00 0.00 0.00 4.30 295.00 quote 0.00 0.00 0.00 78.60 83.50

November, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

March, 2021 Options

Show

June, 2021 Options

Show

January, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.