OPTION CHAIN FOR NORFOLK SOUTHERN CORP.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires March 24, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 58.30 | 60.80 | 140.00 | quote | 0.03 | -0.02 | 1.00 | 0.00 | 0.05 | 271.00 | |
| quote | 0.00 | 0.00 | 0.00 | 52.80 | 55.40 | 145.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 48.60 | 51.00 | 150.00 | quote | 0.07 | -0.05 | 10.00 | 0.00 | 0.05 | 50.00 | |
| quote | 0.00 | 0.00 | 0.00 | 43.20 | 45.20 | 155.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.85 | 38.00 | |
| quote | 0.00 | 0.00 | 0.00 | 38.30 | 41.00 | 160.00 | quote | 1.15 | 0.00 | 0.00 | 0.00 | 2.15 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 33.30 | 34.60 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 28.20 | 30.30 | 170.00 | quote | 1.15 | 0.00 | 0.00 | 0.00 | 2.15 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 23.70 | 25.20 | 175.00 | quote | 0.25 | -0.08 | 2.00 | 0.00 | 2.05 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 18.60 | 20.00 | 180.00 | quote | 0.05 | -0.45 | 40.00 | 0.00 | 2.15 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 13.80 | 15.40 | 185.00 | quote | 0.10 | -0.14 | 1.00 | 0.00 | 0.90 | 6.00 | |
| quote | 0.00 | 0.00 | 0.00 | 10.80 | 12.30 | 187.50 | quote | 0.10 | -0.10 | 1.00 | 0.00 | 0.90 | 15.00 | |
| quote | 0.00 | 0.00 | 0.00 | 8.60 | 10.60 | 190.00 | quote | 0.10 | -0.13 | 7.00 | 0.00 | 0.10 | 14.00 | |
| quote | 0.00 | 0.00 | 0.00 | 6.00 | 7.50 | 192.50 | quote | 0.10 | -0.10 | 8.00 | 0.00 | 0.30 | 22.00 | |
| quote | 3.30 | 0.00 | 2.00 | 3.00 | 5.10 | 195.00 | quote | 0.25 | -0.23 | 18.00 | 0.00 | 0.05 | 65.00 | |
| quote | 0.00 | 0.00 | 0.00 | 1.30 | 2.45 | 197.50 | quote | 0.57 | -0.23 | 7.00 | 0.00 | 0.45 | 52.00 | |
| 199.93 | Current price as of 3/24/2023 03:24:29 PM | |||||||||||||
| quote | 0.20 | -1.05 | 6.00 | 0.00 | 0.55 | 21.00 | 200.00 | quote | 0.70 | -1.30 | 80.00 | 0.10 | 1.20 | 1,247 |
| quote | 1.15 | -5.65 | 30.00 | 0.00 | 0.05 | 50.00 | 202.50 | quote | 3.00 | 0.30 | 10.00 | 2.20 | 4.40 | 61.00 |
| quote | 0.96 | -1.94 | 11.00 | 0.00 | 0.05 | 40.00 | 205.00 | quote | 7.39 | 1.09 | 1.00 | 4.50 | 6.50 | 143.00 |
| quote | 0.80 | -1.22 | 19.00 | 0.00 | 2.00 | 102.00 | 207.50 | quote | 10.73 | 4.33 | 2.00 | 7.20 | 9.10 | 89.00 |
| quote | 0.20 | -0.20 | 11.00 | 0.00 | 1.05 | 313.00 | 210.00 | quote | 9.81 | 3.31 | 1.00 | 10.30 | 11.70 | 53.00 |
| quote | 0.05 | -0.30 | 3.00 | 0.00 | 1.05 | 127.00 | 212.50 | quote | 9.70 | 2.20 | 1.00 | 12.40 | 13.50 | 22.00 |
| quote | 0.21 | -0.10 | 2.00 | 0.00 | 0.25 | 53.00 | 215.00 | quote | 15.00 | 3.00 | 1.00 | 14.50 | 17.00 | 1.00 |
| quote | 0.15 | -1.85 | 6.00 | 0.00 | 2.05 | 9.00 | 217.50 | quote | 12.50 | 0.00 | 0.00 | 17.00 | 18.80 | 1.00 |
| quote | 0.05 | -0.08 | 3.00 | 0.00 | 1.75 | 15.00 | 220.00 | quote | 19.50 | 4.00 | 1.00 | 19.10 | 22.30 | 3.00 |
| quote | 0.13 | 0.08 | 5.00 | 0.00 | 2.10 | 27.00 | 222.50 | quote | 13.80 | 0.00 | 0.00 | 21.40 | 24.40 | 1.00 |
| quote | 0.30 | -0.05 | 3.00 | 0.00 | 2.00 | 26.00 | 225.00 | quote | 19.70 | 2.30 | 10.00 | 24.00 | 26.80 | 10.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.05 | 227.50 | quote | 0.00 | 0.00 | 0.00 | 26.30 | 30.10 | ||
| quote | 0.19 | 0.16 | 2.00 | 0.00 | 2.10 | 17.00 | 230.00 | quote | 15.85 | 0.00 | 0.00 | 28.90 | 32.30 | 1.00 |
| quote | 0.17 | -0.79 | 2.00 | 0.00 | 2.10 | 2.00 | 232.50 | quote | 27.25 | -1.55 | 1.00 | 31.30 | 34.90 | 7.00 |
| quote | 0.65 | 0.00 | 0.00 | 0.00 | 2.10 | 6.00 | 235.00 | quote | 27.90 | -1.30 | 1.00 | 33.90 | 37.00 | 13.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.10 | 237.50 | quote | 0.00 | 0.00 | 0.00 | 36.40 | 39.80 | ||
| quote | 1.06 | 0.00 | 0.00 | 0.00 | 2.10 | 4.00 | 240.00 | quote | 32.00 | 0.00 | 0.00 | 39.20 | 42.20 | 28.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.10 | 242.50 | quote | 0.00 | 0.00 | 0.00 | 41.50 | 44.60 | ||
| quote | 0.88 | 0.00 | 0.00 | 0.00 | 2.10 | 5.00 | 245.00 | quote | 37.00 | -3.00 | 1.00 | 44.00 | 47.20 | 1.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.15 | 247.50 | quote | 0.00 | 0.00 | 0.00 | 46.70 | 49.40 | ||
| quote | 1.29 | 0.00 | 0.00 | 0.00 | 2.15 | 6.00 | 250.00 | quote | 0.00 | 0.00 | 0.00 | 48.90 | 52.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.15 | 252.50 | quote | 0.00 | 0.00 | 0.00 | 51.40 | 54.80 | ||
| quote | 0.25 | -0.20 | 3.00 | 0.00 | 0.10 | 217.00 | 255.00 | quote | 0.00 | 0.00 | 0.00 | 53.80 | 57.60 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.05 | 257.50 | quote | 0.00 | 0.00 | 0.00 | 56.50 | 59.60 | ||
| quote | 0.65 | 0.00 | 0.00 | 0.00 | 2.05 | 422.00 | 260.00 | quote | 0.00 | 0.00 | 0.00 | 58.90 | 62.00 | |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 2.05 | 162.00 | 265.00 | quote | 0.00 | 0.00 | 0.00 | 63.70 | 67.30 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.00 | 270.00 | quote | 0.00 | 0.00 | 0.00 | 68.80 | 72.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.05 | 275.00 | quote | 0.00 | 0.00 | 0.00 | 73.80 | 77.20 | ||
| quote | 1.06 | 0.00 | 0.00 | 0.00 | 2.05 | 22.00 | 280.00 | quote | 0.00 | 0.00 | 0.00 | 78.90 | 81.70 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.05 | 285.00 | quote | 0.00 | 0.00 | 0.00 | 84.10 | 86.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.00 | 290.00 | quote | 0.00 | 0.00 | 0.00 | 88.80 | 92.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.05 | 295.00 | quote | 0.00 | 0.00 | 0.00 | 93.90 | 97.10 | ||
| quote | 0.20 | 0.00 | 0.00 | 0.00 | 2.05 | 1.00 | 300.00 | quote | 0.00 | 0.00 | 0.00 | 99.00 | 102.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.05 | 305.00 | quote | 0.00 | 0.00 | 0.00 | 103.90 | 107.30 | ||
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 2.05 | 1.00 | 310.00 | quote | 0.00 | 0.00 | 0.00 | 108.70 | 112.40 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.00 | 315.00 | quote | 0.00 | 0.00 | 0.00 | 113.80 | 117.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.05 | 320.00 | quote | 0.00 | 0.00 | 0.00 | 118.90 | 122.40 | ||
| quote | 0.10 | 0.00 | 0.00 | 0.00 | 2.05 | 1.00 | 325.00 | quote | 0.00 | 0.00 | 0.00 | 123.60 | 127.00 | |
| quote | 0.34 | 0.00 | 0.00 | 0.00 | 2.00 | 5.00 | 330.00 | quote | 0.00 | 0.00 | 0.00 | 128.80 | 132.20 | |
| CALLS | PUTS | |||||||||||||
| Expires March 31, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 62.50 | 66.40 | 135.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 57.50 | 61.50 | 140.00 | quote | 0.06 | 0.01 | 1.00 | 0.00 | 0.10 | 571.00 | |
| quote | 0.00 | 0.00 | 0.00 | 52.50 | 56.30 | 145.00 | quote | 0.15 | 0.00 | 0.00 | 0.00 | 2.15 | 9.00 | |
| quote | 0.00 | 0.00 | 0.00 | 51.50 | 55.40 | 146.00 | quote | 0.11 | 0.00 | 1.00 | 0.00 | 0.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 50.50 | 54.50 | 147.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.75 | ||
| quote | 0.00 | 0.00 | 0.00 | 49.50 | 53.40 | 148.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 48.40 | 52.30 | 149.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.00 | ||
| quote | 84.69 | 0.00 | 0.00 | 47.40 | 51.30 | 150.00 | quote | 0.75 | 0.60 | 10.00 | 0.00 | 0.65 | 76.00 | |
| quote | 0.00 | 0.00 | 0.00 | 42.50 | 46.20 | 155.00 | quote | 0.10 | 0.00 | 1.00 | 0.00 | 0.50 | 22.00 | |
| quote | 0.00 | 0.00 | 0.00 | 37.50 | 41.50 | 160.00 | quote | 0.15 | -0.65 | 1.00 | 0.00 | 2.10 | 14.00 | |
| quote | 0.00 | 0.00 | 0.00 | 32.80 | 36.50 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 27.90 | 30.40 | 170.00 | quote | 0.28 | -0.42 | 1.00 | 0.00 | 1.05 | 32.00 | |
| quote | 0.00 | 0.00 | 0.00 | 23.10 | 26.60 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.55 | ||
| quote | 0.00 | 0.00 | 0.00 | 20.70 | 23.60 | 177.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.60 | ||
| quote | 0.00 | 0.00 | 0.00 | 18.90 | 20.70 | 180.00 | quote | 0.35 | -0.65 | 4.00 | 0.30 | 0.60 | 8.00 | |
| quote | 0.00 | 0.00 | 0.00 | 16.30 | 18.10 | 182.50 | quote | 0.70 | 0.30 | 3.00 | 0.35 | 0.60 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 13.90 | 16.50 | 185.00 | quote | 0.80 | 0.35 | 2.00 | 0.50 | 0.85 | 12.00 | |
| quote | 0.00 | 0.00 | 0.00 | 12.20 | 14.20 | 187.50 | quote | 1.32 | 0.62 | 1.00 | 0.65 | 1.05 | 50.00 | |
| quote | 0.00 | 0.00 | 0.00 | 9.00 | 11.60 | 190.00 | quote | 0.99 | -0.28 | 13.00 | 0.90 | 1.50 | 67.00 | |
| quote | 0.00 | 0.00 | 0.00 | 7.70 | 8.90 | 192.50 | quote | 2.30 | 0.00 | 2.00 | 1.25 | 1.50 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 6.20 | 6.70 | 195.00 | quote | 2.15 | -0.85 | 18.00 | 1.60 | 2.20 | 35.00 | |
| quote | 4.64 | 0.00 | 2.00 | 4.40 | 4.90 | 197.50 | quote | 2.96 | 0.26 | 14.00 | 2.50 | 2.80 | 17.00 | |
| 199.93 | Current price as of 3/24/2023 03:24:29 PM | |||||||||||||
| quote | 2.84 | 0.00 | 11.00 | 2.90 | 3.20 | 200.00 | quote | 3.47 | -0.81 | 16.00 | 3.50 | 3.80 | 165.00 | |
| quote | 2.05 | -0.35 | 28.00 | 1.80 | 2.05 | 41.00 | 202.50 | quote | 4.10 | -0.60 | 7.00 | 4.80 | 5.20 | 29.00 |
| quote | 1.25 | -0.45 | 20.00 | 1.05 | 1.25 | 35.00 | 205.00 | quote | 6.73 | -0.27 | 4.00 | 5.70 | 7.50 | 48.00 |
| quote | 0.60 | -0.80 | 15.00 | 0.55 | 0.75 | 5.00 | 207.50 | quote | 8.30 | 3.70 | 6.00 | 8.30 | 9.70 | 6.00 |
| quote | 1.65 | -0.45 | 1.00 | 0.25 | 0.70 | 8.00 | 210.00 | quote | 11.00 | 2.16 | 10.00 | 10.40 | 12.10 | 59.00 |
| quote | 2.30 | -0.77 | 22.00 | 0.00 | 0.60 | 28.00 | 212.50 | quote | 10.00 | 0.00 | 0.00 | 12.00 | 14.70 | 2.00 |
| quote | 0.53 | -0.82 | 12.00 | 0.00 | 1.10 | 19.00 | 215.00 | quote | 13.50 | 3.70 | 2.00 | 14.40 | 16.40 | 13.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.65 | 217.50 | quote | 0.00 | 0.00 | 0.00 | 17.10 | 18.90 | ||
| quote | 0.49 | -0.01 | 2.00 | 0.00 | 1.75 | 9.00 | 220.00 | quote | 17.50 | 3.20 | 11.00 | 18.90 | 22.20 | 6.00 |
| quote | 0.15 | 0.00 | 2.00 | 0.00 | 2.05 | 2.00 | 222.50 | quote | 0.00 | 0.00 | 0.00 | 21.30 | 24.60 | |
| quote | 1.50 | 0.00 | 0.00 | 0.00 | 2.15 | 5.00 | 225.00 | quote | 21.00 | 1.52 | 2.00 | 23.80 | 27.40 | 5.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.00 | 227.50 | quote | 0.00 | 0.00 | 0.00 | 26.40 | 29.70 | ||
| quote | 2.10 | 0.00 | 0.00 | 0.00 | 2.15 | 9.00 | 230.00 | quote | 24.50 | 1.97 | 54.00 | 28.70 | 32.30 | 7.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.95 | 232.50 | quote | 24.50 | 0.00 | 1.00 | 31.30 | 34.50 | 1.00 | |
| quote | 0.44 | 0.00 | 0.00 | 0.00 | 0.25 | 17.00 | 235.00 | quote | 38.20 | 4.80 | 2.00 | 33.80 | 37.10 | 47.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.05 | 237.50 | quote | 0.00 | 0.00 | 0.00 | 36.10 | 39.90 | ||
| quote | 0.05 | -0.60 | 1.00 | 0.00 | 1.00 | 22.00 | 240.00 | quote | 31.34 | 0.00 | 0.00 | 38.60 | 42.40 | 1.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.15 | 242.50 | quote | 0.00 | 0.00 | 0.00 | 41.00 | 44.90 | ||
| quote | 0.14 | 0.00 | 0.00 | 0.00 | 1.95 | 155.00 | 245.00 | quote | 0.00 | 0.00 | 0.00 | 43.60 | 47.30 | |
| quote | 0.56 | 0.00 | 0.00 | 0.00 | 0.05 | 9.00 | 250.00 | quote | 22.10 | 0.00 | 0.00 | 48.50 | 52.50 | |
| quote | 0.35 | 0.00 | 0.00 | 0.00 | 0.05 | 711.00 | 255.00 | quote | 0.00 | 0.00 | 0.00 | 53.60 | 57.30 | |
| quote | 0.92 | 0.00 | 0.00 | 0.00 | 2.05 | 2.00 | 260.00 | quote | 0.00 | 0.00 | 0.00 | 58.60 | 62.00 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 2.05 | 1.00 | 265.00 | quote | 0.00 | 0.00 | 0.00 | 63.60 | 67.30 | |
| quote | 0.90 | 0.00 | 0.00 | 0.00 | 1.05 | 28.00 | 270.00 | quote | 0.00 | 0.00 | 0.00 | 68.60 | 71.70 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | 275.00 | quote | 0.00 | 0.00 | 0.00 | 73.60 | 77.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.05 | 280.00 | quote | 0.00 | 0.00 | 0.00 | 78.60 | 82.40 | ||
| quote | 0.15 | 0.00 | 0.00 | 0.00 | 2.05 | 1.00 | 285.00 | quote | 0.00 | 0.00 | 0.00 | 83.50 | 87.30 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.05 | 290.00 | quote | 0.00 | 0.00 | 0.00 | 88.60 | 92.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.05 | 295.00 | quote | 0.00 | 0.00 | 0.00 | 93.50 | 97.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.05 | 300.00 | quote | 0.00 | 0.00 | 0.00 | 98.70 | 102.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.05 | 305.00 | quote | 0.00 | 0.00 | 0.00 | 103.60 | 107.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.05 | 310.00 | quote | 0.00 | 0.00 | 0.00 | 108.60 | 112.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.05 | 315.00 | quote | 0.00 | 0.00 | 0.00 | 113.60 | 116.70 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.05 | 320.00 | quote | 0.00 | 0.00 | 0.00 | 118.50 | 121.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.05 | 325.00 | quote | 0.00 | 0.00 | 0.00 | 123.50 | 127.50 | ||
| quote | 0.10 | 0.00 | 0.00 | 0.00 | 2.05 | 3.00 | 330.00 | quote | 0.00 | 0.00 | 0.00 | 128.60 | 132.40 | |
Show All |
