Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-08-25)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSX 171027C00030000 C 10/27/17 30.0 24.45 25.40
CSX 171027C00035000 C 10/27/17 35.0 19.45 19.80
CSX 171027C00040000 C 10/27/17 40.0 14.45 15.20
CSX 171027C00044000 C 10/27/17 44.0 10.45 10.85
CSX 171027C00045000 C 10/27/17 45.0 9.45 9.95
CSX 171027C00045500 C 10/27/17 45.5 8.95 9.35
CSX 171027C00046000 C 10/27/17 46.0 8.45 8.85
CSX 171027C00046500 C 10/27/17 46.5 7.95 8.35
CSX 171027C00047000 C 10/27/17 47.0 7.45 7.85
CSX 171027C00047500 C 10/27/17 47.5 6.95 7.15
CSX 171027C00048000 C 10/27/17 48.0 6.45 6.70
CSX 171027C00048500 C 10/27/17 48.5 6.00 6.25
CSX 171027C00049000 C 10/27/17 49.0 5.50 5.70
CSX 171027C00049500 C 10/27/17 49.5 5.00 5.20
CSX 171027C00050000 C 10/27/17 50.0 4.50 4.75
CSX 171027C00050500 C 10/27/17 50.5 3.90 4.15
CSX 171027C00051000 C 10/27/17 51.0 3.40 3.65
CSX 171027C00051500 C 10/27/17 51.5 2.95 3.20
CSX 171027C00052000 C 10/27/17 52.0 2.52 2.77
CSX 171027C00052500 C 10/27/17 52.5 2.08 2.35
CSX 171027C00053000 C 10/27/17 53.0 1.70 1.82
CSX 171027C00053500 C 10/27/17 53.5 1.37 1.43
CSX 171027C00054000 C 10/27/17 54.0 1.01 1.09
CSX 171027C00054500 C 10/27/17 54.5 0.73 0.79
CSX 171027C00055000 C 10/27/17 55.0 0.50 0.55
CSX 171027C00055500 C 10/27/17 55.5 0.32 0.37
CSX 171027C00056000 C 10/27/17 56.0 0.20 0.25
CSX 171027C00056500 C 10/27/17 56.5 0.13 0.17
CSX 171027C00057000 C 10/27/17 57.0 0.06 0.11
CSX 171027C00057500 C 10/27/17 57.5 0.04 0.08
CSX 171027C00058000 C 10/27/17 58.0 0.01 0.06
CSX 171027C00058500 C 10/27/17 58.5 0.01 0.06
CSX 171027C00059000 C 10/27/17 59.0 0.00 0.05
CSX 171027C00059500 C 10/27/17 59.5 0.00 0.05
CSX 171027C00060000 C 10/27/17 60.0 0.00 0.05
CSX 171027C00061000 C 10/27/17 61.0 0.00 0.75
CSX 171027C00065000 C 10/27/17 65.0 0.00 0.75
CSX 171027C00070000 C 10/27/17 70.0 0.00 0.75
CSX 171027C00075000 C 10/27/17 75.0 0.00 0.75
CSX 171027C00080000 C 10/27/17 80.0 0.00 0.75
CSX 171027P00030000 P 10/27/17 30.0 0.00 0.75
CSX 171027P00035000 P 10/27/17 35.0 0.00 0.75
CSX 171027P00040000 P 10/27/17 40.0 0.00 0.75
CSX 171027P00044000 P 10/27/17 44.0 0.00 0.75
CSX 171027P00045000 P 10/27/17 45.0 0.00 0.75
CSX 171027P00045500 P 10/27/17 45.5 0.00 0.75
CSX 171027P00046000 P 10/27/17 46.0 0.00 0.29
CSX 171027P00046500 P 10/27/17 46.5 0.00 0.75
CSX 171027P00047000 P 10/27/17 47.0 0.00 0.75
CSX 171027P00047500 P 10/27/17 47.5 0.00 0.75
CSX 171027P00048000 P 10/27/17 48.0 0.00 0.06
CSX 171027P00048500 P 10/27/17 48.5 0.00 0.06
CSX 171027P00049000 P 10/27/17 49.0 0.01 0.05
CSX 171027P00049500 P 10/27/17 49.5 0.01 0.05
CSX 171027P00050000 P 10/27/17 50.0 0.02 0.05
CSX 171027P00050500 P 10/27/17 50.5 0.03 0.06
CSX 171027P00051000 P 10/27/17 51.0 0.05 0.08
CSX 171027P00051500 P 10/27/17 51.5 0.07 0.10
CSX 171027P00052000 P 10/27/17 52.0 0.11 0.13
CSX 171027P00052500 P 10/27/17 52.5 0.16 0.19
CSX 171027P00053000 P 10/27/17 53.0 0.24 0.27
CSX 171027P00053500 P 10/27/17 53.5 0.32 0.38
CSX 171027P00054000 P 10/27/17 54.0 0.46 0.54
CSX 171027P00054500 P 10/27/17 54.5 0.65 0.75
CSX 171027P00055000 P 10/27/17 55.0 0.92 1.02
CSX 171027P00055500 P 10/27/17 55.5 1.21 1.44
CSX 171027P00056000 P 10/27/17 56.0 1.63 1.81
CSX 171027P00056500 P 10/27/17 56.5 1.96 2.24
CSX 171027P00057000 P 10/27/17 57.0 2.51 2.72
CSX 171027P00057500 P 10/27/17 57.5 2.92 3.10
CSX 171027P00058000 P 10/27/17 58.0 3.30 3.80
CSX 171027P00058500 P 10/27/17 58.5 3.85 4.20
CSX 171027P00059000 P 10/27/17 59.0 4.35 4.55
CSX 171027P00059500 P 10/27/17 59.5 4.90 5.05
CSX 171027P00060000 P 10/27/17 60.0 5.40 5.60
CSX 171027P00061000 P 10/27/17 61.0 6.40 6.55
CSX 171027P00065000 P 10/27/17 65.0 10.40 10.60
CSX 171027P00070000 P 10/27/17 70.0 15.40 15.60
CSX 171027P00075000 P 10/27/17 75.0 20.40 20.70
CSX 171027P00080000 P 10/27/17 80.0 25.40 25.60
CSX 171103C00030000 C 11/03/17 30.0 24.40 25.15
CSX 171103C00035000 C 11/03/17 35.0 19.10 20.00
CSX 171103C00040000 C 11/03/17 40.0 14.40 15.15
CSX 171103C00045000 C 11/03/17 45.0 9.45 9.75
CSX 171103C00046000 C 11/03/17 46.0 8.20 8.90
CSX 171103C00047000 C 11/03/17 47.0 7.25 7.95
CSX 171103C00048000 C 11/03/17 48.0 6.30 6.90
CSX 171103C00049000 C 11/03/17 49.0 5.50 6.10
CSX 171103C00050000 C 11/03/17 50.0 4.55 4.90
CSX 171103C00051000 C 11/03/17 51.0 3.75 4.00
CSX 171103C00052000 C 11/03/17 52.0 2.86 3.05
CSX 171103C00053000 C 11/03/17 53.0 2.13 2.33
CSX 171103C00054000 C 11/03/17 54.0 1.47 1.61
CSX 171103C00055000 C 11/03/17 55.0 0.95 1.09
CSX 171103C00056000 C 11/03/17 56.0 0.56 0.70
CSX 171103C00057000 C 11/03/17 57.0 0.30 0.41
CSX 171103C00058000 C 11/03/17 58.0 0.14 0.23
CSX 171103C00059000 C 11/03/17 59.0 0.06 0.13
CSX 171103C00060000 C 11/03/17 60.0 0.02 0.08
CSX 171103C00061000 C 11/03/17 61.0 0.00 0.06
CSX 171103C00065000 C 11/03/17 65.0 0.00 0.75
CSX 171103C00070000 C 11/03/17 70.0 0.00 0.75
CSX 171103C00075000 C 11/03/17 75.0 0.00 0.75
CSX 171103P00030000 P 11/03/17 30.0 0.00 0.75
CSX 171103P00035000 P 11/03/17 35.0 0.00 0.75
CSX 171103P00040000 P 11/03/17 40.0 0.00 0.32
CSX 171103P00045000 P 11/03/17 45.0 0.01 0.06
CSX 171103P00046000 P 11/03/17 46.0 0.02 0.07
CSX 171103P00047000 P 11/03/17 47.0 0.01 0.09
CSX 171103P00048000 P 11/03/17 48.0 0.04 0.12
CSX 171103P00049000 P 11/03/17 49.0 0.08 0.16
CSX 171103P00050000 P 11/03/17 50.0 0.13 0.23
CSX 171103P00051000 P 11/03/17 51.0 0.23 0.32
CSX 171103P00052000 P 11/03/17 52.0 0.38 0.49
CSX 171103P00053000 P 11/03/17 53.0 0.61 0.72
CSX 171103P00054000 P 11/03/17 54.0 0.94 1.07
CSX 171103P00055000 P 11/03/17 55.0 1.38 1.54
CSX 171103P00056000 P 11/03/17 56.0 1.97 2.14
CSX 171103P00057000 P 11/03/17 57.0 2.67 2.94
CSX 171103P00058000 P 11/03/17 58.0 3.55 3.75
CSX 171103P00059000 P 11/03/17 59.0 4.40 4.75
CSX 171103P00060000 P 11/03/17 60.0 5.25 5.75
CSX 171103P00061000 P 11/03/17 61.0 6.40 6.90
CSX 171103P00065000 P 11/03/17 65.0 10.35 11.95
CSX 171103P00070000 P 11/03/17 70.0 15.35 16.10
CSX 171103P00075000 P 11/03/17 75.0 20.35 21.00
CSX 171110C00030000 C 11/10/17 30.0 24.40 25.15
CSX 171110C00035000 C 11/10/17 35.0 19.40 20.05
CSX 171110C00040000 C 11/10/17 40.0 14.45 14.90
CSX 171110C00045000 C 11/10/17 45.0 9.50 10.00
CSX 171110C00046000 C 11/10/17 46.0 8.50 8.90
CSX 171110C00047000 C 11/10/17 47.0 7.40 7.95
CSX 171110C00048000 C 11/10/17 48.0 6.55 6.85
CSX 171110C00049000 C 11/10/17 49.0 5.60 6.15
CSX 171110C00050000 C 11/10/17 50.0 4.65 4.95
CSX 171110C00051000 C 11/10/17 51.0 3.85 4.05
CSX 171110C00052000 C 11/10/17 52.0 3.00 3.25
CSX 171110C00053000 C 11/10/17 53.0 2.28 2.47
CSX 171110C00054000 C 11/10/17 54.0 1.65 1.81
CSX 171110C00055000 C 11/10/17 55.0 1.12 1.27
CSX 171110C00056000 C 11/10/17 56.0 0.73 0.84
CSX 171110C00057000 C 11/10/17 57.0 0.44 0.54
CSX 171110C00058000 C 11/10/17 58.0 0.25 0.33
CSX 171110C00059000 C 11/10/17 59.0 0.13 0.20
CSX 171110C00060000 C 11/10/17 60.0 0.06 0.11
CSX 171110C00061000 C 11/10/17 61.0 0.02 0.08
CSX 171110C00065000 C 11/10/17 65.0 0.00 0.75
CSX 171110C00070000 C 11/10/17 70.0 0.00 0.75
CSX 171110C00075000 C 11/10/17 75.0 0.00 0.75
CSX 171110P00030000 P 11/10/17 30.0 0.00 0.75
CSX 171110P00035000 P 11/10/17 35.0 0.00 0.75
CSX 171110P00040000 P 11/10/17 40.0 0.00 0.75
CSX 171110P00045000 P 11/10/17 45.0 0.03 0.07
CSX 171110P00046000 P 11/10/17 46.0 0.04 0.10
CSX 171110P00047000 P 11/10/17 47.0 0.06 0.12
CSX 171110P00048000 P 11/10/17 48.0 0.10 0.16
CSX 171110P00049000 P 11/10/17 49.0 0.14 0.23
CSX 171110P00050000 P 11/10/17 50.0 0.22 0.31
CSX 171110P00051000 P 11/10/17 51.0 0.32 0.42
CSX 171110P00052000 P 11/10/17 52.0 0.49 0.60
CSX 171110P00053000 P 11/10/17 53.0 0.74 0.86
CSX 171110P00054000 P 11/10/17 54.0 1.09 1.24
CSX 171110P00055000 P 11/10/17 55.0 1.54 1.69
CSX 171110P00056000 P 11/10/17 56.0 2.13 2.29
CSX 171110P00057000 P 11/10/17 57.0 2.83 3.00
CSX 171110P00058000 P 11/10/17 58.0 3.60 3.90
CSX 171110P00059000 P 11/10/17 59.0 4.50 4.70
CSX 171110P00060000 P 11/10/17 60.0 5.30 5.80
CSX 171110P00061000 P 11/10/17 61.0 6.35 6.75
CSX 171110P00065000 P 11/10/17 65.0 10.35 10.70
CSX 171110P00070000 P 11/10/17 70.0 15.00 15.90
CSX 171110P00075000 P 11/10/17 75.0 20.35 20.80
CSX 171117C00024000 C 11/17/17 24.0 30.40 30.70
CSX 171117C00025000 C 11/17/17 25.0 29.45 29.70
CSX 171117C00026000 C 11/17/17 26.0 28.45 28.90
CSX 171117C00027000 C 11/17/17 27.0 27.25 27.90
CSX 171117C00028000 C 11/17/17 28.0 26.40 26.95
CSX 171117C00029000 C 11/17/17 29.0 25.40 25.75
CSX 171117C00030000 C 11/17/17 30.0 24.45 24.85
CSX 171117C00031000 C 11/17/17 31.0 23.40 23.80
CSX 171117C00032000 C 11/17/17 32.0 22.40 22.90
CSX 171117C00033000 C 11/17/17 33.0 21.20 21.85
CSX 171117C00034000 C 11/17/17 34.0 20.40 20.70
CSX 171117C00035000 C 11/17/17 35.0 19.40 19.75
CSX 171117C00036000 C 11/17/17 36.0 18.20 18.90
CSX 171117C00037000 C 11/17/17 37.0 17.45 17.95
CSX 171117C00038000 C 11/17/17 38.0 16.45 16.95
CSX 171117C00039000 C 11/17/17 39.0 15.45 15.95
CSX 171117C00040000 C 11/17/17 40.0 14.45 14.75
CSX 171117C00041000 C 11/17/17 41.0 13.50 13.70
CSX 171117C00042000 C 11/17/17 42.0 12.35 12.75
CSX 171117C00043000 C 11/17/17 43.0 11.50 11.75
CSX 171117C00044000 C 11/17/17 44.0 10.55 10.75
CSX 171117C00045000 C 11/17/17 45.0 9.50 9.75
CSX 171117C00046000 C 11/17/17 46.0 8.55 8.85
CSX 171117C00047000 C 11/17/17 47.0 7.55 7.80
CSX 171117C00048000 C 11/17/17 48.0 6.65 6.90
CSX 171117C00049000 C 11/17/17 49.0 5.70 5.95
CSX 171117C00050000 C 11/17/17 50.0 4.85 5.00
CSX 171117C00052500 C 11/17/17 52.5 2.83 2.95
CSX 171117C00055000 C 11/17/17 55.0 1.31 1.37
CSX 171117C00057500 C 11/17/17 57.5 0.43 0.49
CSX 171117C00060000 C 11/17/17 60.0 0.11 0.16
CSX 171117C00062500 C 11/17/17 62.5 0.02 0.06
CSX 171117C00065000 C 11/17/17 65.0 0.00 0.10
CSX 171117C00070000 C 11/17/17 70.0 0.00 0.16
CSX 171117P00024000 P 11/17/17 24.0 0.00 0.15
CSX 171117P00025000 P 11/17/17 25.0 0.00 0.15
CSX 171117P00026000 P 11/17/17 26.0 0.00 0.15
CSX 171117P00027000 P 11/17/17 27.0 0.00 0.15
CSX 171117P00028000 P 11/17/17 28.0 0.00 0.30
CSX 171117P00029000 P 11/17/17 29.0 0.00 0.30
CSX 171117P00030000 P 11/17/17 30.0 0.00 0.03
CSX 171117P00031000 P 11/17/17 31.0 0.00 0.30
CSX 171117P00032000 P 11/17/17 32.0 0.00 0.30
CSX 171117P00033000 P 11/17/17 33.0 0.00 0.30
CSX 171117P00034000 P 11/17/17 34.0 0.00 0.30
CSX 171117P00035000 P 11/17/17 35.0 0.00 0.04
CSX 171117P00036000 P 11/17/17 36.0 0.00 0.05
CSX 171117P00037000 P 11/17/17 37.0 0.00 0.05
CSX 171117P00038000 P 11/17/17 38.0 0.00 0.31
CSX 171117P00039000 P 11/17/17 39.0 0.00 0.05
CSX 171117P00040000 P 11/17/17 40.0 0.01 0.05
CSX 171117P00041000 P 11/17/17 41.0 0.01 0.05
CSX 171117P00042000 P 11/17/17 42.0 0.02 0.06
CSX 171117P00043000 P 11/17/17 43.0 0.03 0.07
CSX 171117P00044000 P 11/17/17 44.0 0.04 0.08
CSX 171117P00045000 P 11/17/17 45.0 0.06 0.10
CSX 171117P00046000 P 11/17/17 46.0 0.08 0.12
CSX 171117P00047000 P 11/17/17 47.0 0.11 0.15
CSX 171117P00048000 P 11/17/17 48.0 0.13 0.19
CSX 171117P00049000 P 11/17/17 49.0 0.24 0.27
CSX 171117P00050000 P 11/17/17 50.0 0.32 0.40
CSX 171117P00052500 P 11/17/17 52.5 0.77 0.83
CSX 171117P00055000 P 11/17/17 55.0 1.73 1.80
CSX 171117P00057500 P 11/17/17 57.5 3.35 3.45
CSX 171117P00060000 P 11/17/17 60.0 5.50 5.65
CSX 171117P00062500 P 11/17/17 62.5 7.90 8.15
CSX 171117P00065000 P 11/17/17 65.0 10.35 10.60
CSX 171117P00070000 P 11/17/17 70.0 15.40 15.60
CSX 171124C00030000 C 11/24/17 30.0 24.45 24.70
CSX 171124C00035000 C 11/24/17 35.0 19.45 20.20
CSX 171124C00040000 C 11/24/17 40.0 14.50 14.75
CSX 171124C00045000 C 11/24/17 45.0 9.55 9.95
CSX 171124C00046000 C 11/24/17 46.0 8.60 8.95
CSX 171124C00047000 C 11/24/17 47.0 7.40 8.10
CSX 171124C00048000 C 11/24/17 48.0 6.35 6.95
CSX 171124C00049000 C 11/24/17 49.0 5.75 6.00
CSX 171124C00050000 C 11/24/17 50.0 4.90 5.10
CSX 171124C00051000 C 11/24/17 51.0 4.00 4.25
CSX 171124C00052000 C 11/24/17 52.0 3.20 3.45
CSX 171124C00053000 C 11/24/17 53.0 2.57 2.70
CSX 171124C00054000 C 11/24/17 54.0 1.94 2.07
CSX 171124C00055000 C 11/24/17 55.0 1.41 1.53
CSX 171124C00056000 C 11/24/17 56.0 0.98 1.09
CSX 171124C00057000 C 11/24/17 57.0 0.65 0.75
CSX 171124C00058000 C 11/24/17 58.0 0.42 0.50
CSX 171124C00059000 C 11/24/17 59.0 0.26 0.33
CSX 171124C00060000 C 11/24/17 60.0 0.15 0.21
CSX 171124C00061000 C 11/24/17 61.0 0.08 0.13
CSX 171124C00065000 C 11/24/17 65.0 0.00 0.31
CSX 171124C00070000 C 11/24/17 70.0 0.00 0.31
CSX 171124C00075000 C 11/24/17 75.0 0.00 0.31
CSX 171124P00030000 P 11/24/17 30.0 0.00 0.31
CSX 171124P00035000 P 11/24/17 35.0 0.00 0.31
CSX 171124P00040000 P 11/24/17 40.0 0.00 0.07
CSX 171124P00045000 P 11/24/17 45.0 0.08 0.12
CSX 171124P00046000 P 11/24/17 46.0 0.10 0.15
CSX 171124P00047000 P 11/24/17 47.0 0.14 0.19
CSX 171124P00048000 P 11/24/17 48.0 0.19 0.26
CSX 171124P00049000 P 11/24/17 49.0 0.26 0.34
CSX 171124P00050000 P 11/24/17 50.0 0.37 0.44
CSX 171124P00051000 P 11/24/17 51.0 0.52 0.61
CSX 171124P00052000 P 11/24/17 52.0 0.71 0.82
CSX 171124P00053000 P 11/24/17 53.0 1.00 1.10
CSX 171124P00054000 P 11/24/17 54.0 1.34 1.48
CSX 171124P00055000 P 11/24/17 55.0 1.80 1.95
CSX 171124P00056000 P 11/24/17 56.0 2.37 2.52
CSX 171124P00057000 P 11/24/17 57.0 3.00 3.25
CSX 171124P00058000 P 11/24/17 58.0 3.75 3.95
CSX 171124P00059000 P 11/24/17 59.0 4.65 4.80
CSX 171124P00060000 P 11/24/17 60.0 5.30 5.70
CSX 171124P00061000 P 11/24/17 61.0 6.35 6.65
CSX 171124P00065000 P 11/24/17 65.0 10.40 10.60
CSX 171124P00070000 P 11/24/17 70.0 15.35 15.60
CSX 171124P00075000 P 11/24/17 75.0 20.35 20.65
CSX 171201C00040000 C 12/01/17 40.0 14.50 14.75
CSX 171201C00045000 C 12/01/17 45.0 9.35 10.05
CSX 171201C00046000 C 12/01/17 46.0 8.55 8.90
CSX 171201C00047000 C 12/01/17 47.0 7.65 8.20
CSX 171201C00048000 C 12/01/17 48.0 6.40 7.25
CSX 171201C00049000 C 12/01/17 49.0 5.80 6.05
CSX 171201C00050000 C 12/01/17 50.0 4.90 5.15
CSX 171201C00051000 C 12/01/17 51.0 4.15 4.35
CSX 171201C00052000 C 12/01/17 52.0 3.35 3.55
CSX 171201C00053000 C 12/01/17 53.0 2.68 2.81
CSX 171201C00054000 C 12/01/17 54.0 2.06 2.18
CSX 171201C00055000 C 12/01/17 55.0 1.54 1.64
CSX 171201C00056000 C 12/01/17 56.0 1.11 1.19
CSX 171201C00057000 C 12/01/17 57.0 0.76 0.83
CSX 171201C00058000 C 12/01/17 58.0 0.46 0.58
CSX 171201C00059000 C 12/01/17 59.0 0.27 0.40
CSX 171201C00060000 C 12/01/17 60.0 0.19 0.26
CSX 171201C00061000 C 12/01/17 61.0 0.11 0.18
CSX 171201C00065000 C 12/01/17 65.0 0.00 0.06
CSX 171201P00040000 P 12/01/17 40.0 0.02 0.09
CSX 171201P00045000 P 12/01/17 45.0 0.09 0.19
CSX 171201P00046000 P 12/01/17 46.0 0.15 0.21
CSX 171201P00047000 P 12/01/17 47.0 0.20 0.27
CSX 171201P00048000 P 12/01/17 48.0 0.27 0.33
CSX 171201P00049000 P 12/01/17 49.0 0.34 0.45
CSX 171201P00050000 P 12/01/17 50.0 0.48 0.53
CSX 171201P00051000 P 12/01/17 51.0 0.67 0.75
CSX 171201P00052000 P 12/01/17 52.0 0.90 0.98
CSX 171201P00053000 P 12/01/17 53.0 1.19 1.30
CSX 171201P00054000 P 12/01/17 54.0 1.57 1.70
CSX 171201P00055000 P 12/01/17 55.0 2.07 2.17
CSX 171201P00056000 P 12/01/17 56.0 2.60 2.76
CSX 171201P00057000 P 12/01/17 57.0 3.25 3.45
CSX 171201P00058000 P 12/01/17 58.0 3.95 4.25
CSX 171201P00059000 P 12/01/17 59.0 4.80 5.05
CSX 171201P00060000 P 12/01/17 60.0 5.75 5.90
CSX 171201P00061000 P 12/01/17 61.0 6.35 6.85
CSX 171201P00065000 P 12/01/17 65.0 10.45 10.70
CSX 180119C00013000 C 01/19/18 13.0 41.10 41.70
CSX 180119C00015000 C 01/19/18 15.0 39.35 39.75
CSX 180119C00018000 C 01/19/18 18.0 35.50 37.65
CSX 180119C00020000 C 01/19/18 20.0 34.40 34.70
CSX 180119C00023000 C 01/19/18 23.0 30.35 32.90
CSX 180119C00025000 C 01/19/18 25.0 29.35 29.75
CSX 180119C00026000 C 01/19/18 26.0 27.60 29.70
CSX 180119C00027000 C 01/19/18 27.0 27.40 27.75
CSX 180119C00028000 C 01/19/18 28.0 25.35 27.70
CSX 180119C00029000 C 01/19/18 29.0 25.05 25.95
CSX 180119C00030000 C 01/19/18 30.0 24.40 24.75
CSX 180119C00031000 C 01/19/18 31.0 23.35 23.85
CSX 180119C00032000 C 01/19/18 32.0 22.35 22.75
CSX 180119C00033000 C 01/19/18 33.0 21.40 21.75
CSX 180119C00034000 C 01/19/18 34.0 20.40 21.00
CSX 180119C00035000 C 01/19/18 35.0 19.40 19.75
CSX 180119C00036000 C 01/19/18 36.0 18.30 18.95
CSX 180119C00037000 C 01/19/18 37.0 17.45 17.80
CSX 180119C00038000 C 01/19/18 38.0 16.40 17.00
CSX 180119C00039000 C 01/19/18 39.0 15.35 15.95
CSX 180119C00040000 C 01/19/18 40.0 14.55 14.80
CSX 180119C00041000 C 01/19/18 41.0 13.45 14.15
CSX 180119C00042000 C 01/19/18 42.0 12.25 12.90
CSX 180119C00043000 C 01/19/18 43.0 11.60 11.95
CSX 180119C00044000 C 01/19/18 44.0 10.70 11.00
CSX 180119C00045000 C 01/19/18 45.0 9.85 10.05
CSX 180119C00046000 C 01/19/18 46.0 8.90 9.20
CSX 180119C00047000 C 01/19/18 47.0 8.10 8.30
CSX 180119C00048000 C 01/19/18 48.0 7.25 7.40
CSX 180119C00049000 C 01/19/18 49.0 6.40 6.60
CSX 180119C00050000 C 01/19/18 50.0 5.65 5.80
CSX 180119C00052500 C 01/19/18 52.5 3.90 4.10
CSX 180119C00055000 C 01/19/18 55.0 2.55 2.70
CSX 180119C00057500 C 01/19/18 57.5 1.51 1.65
CSX 180119C00060000 C 01/19/18 60.0 0.83 0.95
CSX 180119C00062500 C 01/19/18 62.5 0.42 0.50
CSX 180119C00065000 C 01/19/18 65.0 0.21 0.28
CSX 180119C00070000 C 01/19/18 70.0 0.04 0.09
CSX 180119C00075000 C 01/19/18 75.0 0.00 0.31
CSX 180119P00013000 P 01/19/18 13.0 0.00 0.30
CSX 180119P00015000 P 01/19/18 15.0 0.00 0.05
CSX 180119P00018000 P 01/19/18 18.0 0.00 0.30
CSX 180119P00020000 P 01/19/18 20.0 0.00 0.30
CSX 180119P00023000 P 01/19/18 23.0 0.00 0.30
CSX 180119P00025000 P 01/19/18 25.0 0.00 0.31
CSX 180119P00026000 P 01/19/18 26.0 0.00 0.31
CSX 180119P00027000 P 01/19/18 27.0 0.01 0.28
CSX 180119P00028000 P 01/19/18 28.0 0.00 0.29
CSX 180119P00029000 P 01/19/18 29.0 0.00 0.28
CSX 180119P00030000 P 01/19/18 30.0 0.03 0.13
CSX 180119P00031000 P 01/19/18 31.0 0.00 0.06
CSX 180119P00032000 P 01/19/18 32.0 0.02 0.10
CSX 180119P00033000 P 01/19/18 33.0 0.03 0.09
CSX 180119P00034000 P 01/19/18 34.0 0.04 0.13
CSX 180119P00035000 P 01/19/18 35.0 0.05 0.13
CSX 180119P00036000 P 01/19/18 36.0 0.08 0.14
CSX 180119P00037000 P 01/19/18 37.0 0.09 0.16
CSX 180119P00038000 P 01/19/18 38.0 0.11 0.18
CSX 180119P00039000 P 01/19/18 39.0 0.13 0.20
CSX 180119P00040000 P 01/19/18 40.0 0.16 0.28
CSX 180119P00041000 P 01/19/18 41.0 0.19 0.28
CSX 180119P00042000 P 01/19/18 42.0 0.24 0.37
CSX 180119P00043000 P 01/19/18 43.0 0.30 0.35
CSX 180119P00044000 P 01/19/18 44.0 0.35 0.49
CSX 180119P00045000 P 01/19/18 45.0 0.43 0.50
CSX 180119P00046000 P 01/19/18 46.0 0.53 0.64
CSX 180119P00047000 P 01/19/18 47.0 0.65 0.73
CSX 180119P00048000 P 01/19/18 48.0 0.80 0.88
CSX 180119P00049000 P 01/19/18 49.0 0.98 1.07
CSX 180119P00050000 P 01/19/18 50.0 1.20 1.30
CSX 180119P00052500 P 01/19/18 52.5 1.94 2.10
CSX 180119P00055000 P 01/19/18 55.0 2.95 3.20
CSX 180119P00057500 P 01/19/18 57.5 4.50 4.65
CSX 180119P00060000 P 01/19/18 60.0 6.30 6.45
CSX 180119P00062500 P 01/19/18 62.5 8.35 8.55
CSX 180119P00065000 P 01/19/18 65.0 10.35 11.00
CSX 180119P00070000 P 01/19/18 70.0 15.35 15.85
CSX 180119P00075000 P 01/19/18 75.0 20.35 20.70
CSX 180216C00025000 C 02/16/18 25.0 29.05 29.75
CSX 180216C00026000 C 02/16/18 26.0 27.40 29.70
CSX 180216C00027000 C 02/16/18 27.0 26.50 28.60
CSX 180216C00028000 C 02/16/18 28.0 25.60 27.85
CSX 180216C00029000 C 02/16/18 29.0 24.95 26.20
CSX 180216C00030000 C 02/16/18 30.0 24.00 25.15
CSX 180216C00031000 C 02/16/18 31.0 23.45 23.80
CSX 180216C00032000 C 02/16/18 32.0 22.40 22.85
CSX 180216C00033000 C 02/16/18 33.0 21.25 21.95
CSX 180216C00034000 C 02/16/18 34.0 20.35 21.20
CSX 180216C00035000 C 02/16/18 35.0 19.50 19.85
CSX 180216C00036000 C 02/16/18 36.0 18.30 19.15
CSX 180216C00037000 C 02/16/18 37.0 17.30 18.10
CSX 180216C00038000 C 02/16/18 38.0 16.55 17.15
CSX 180216C00039000 C 02/16/18 39.0 15.55 15.90
CSX 180216C00040000 C 02/16/18 40.0 14.60 14.90
CSX 180216C00041000 C 02/16/18 41.0 13.60 14.25
CSX 180216C00042000 C 02/16/18 42.0 12.55 13.25
CSX 180216C00043000 C 02/16/18 43.0 11.60 12.30
CSX 180216C00044000 C 02/16/18 44.0 10.90 11.15
CSX 180216C00045000 C 02/16/18 45.0 10.10 10.25
CSX 180216C00046000 C 02/16/18 46.0 9.15 9.40
CSX 180216C00047000 C 02/16/18 47.0 8.35 8.55
CSX 180216C00048000 C 02/16/18 48.0 7.55 7.75
CSX 180216C00049000 C 02/16/18 49.0 6.75 6.95
CSX 180216C00050000 C 02/16/18 50.0 6.00 6.20
CSX 180216C00052500 C 02/16/18 52.5 4.30 4.50
CSX 180216C00055000 C 02/16/18 55.0 2.94 3.10
CSX 180216C00057500 C 02/16/18 57.5 1.86 1.99
CSX 180216C00060000 C 02/16/18 60.0 1.07 1.27
CSX 180216C00062500 C 02/16/18 62.5 0.61 0.74
CSX 180216C00065000 C 02/16/18 65.0 0.33 0.43
CSX 180216C00070000 C 02/16/18 70.0 0.09 0.17
CSX 180216C00075000 C 02/16/18 75.0 0.02 0.07
CSX 180216P00025000 P 02/16/18 25.0 0.00 0.29
CSX 180216P00026000 P 02/16/18 26.0 0.00 0.27
CSX 180216P00027000 P 02/16/18 27.0 0.00 0.24
CSX 180216P00028000 P 02/16/18 28.0 0.00 0.24
CSX 180216P00029000 P 02/16/18 29.0 0.00 0.30
CSX 180216P00030000 P 02/16/18 30.0 0.02 0.09
CSX 180216P00031000 P 02/16/18 31.0 0.04 0.10
CSX 180216P00032000 P 02/16/18 32.0 0.05 0.11
CSX 180216P00033000 P 02/16/18 33.0 0.07 0.12
CSX 180216P00034000 P 02/16/18 34.0 0.07 0.17
CSX 180216P00035000 P 02/16/18 35.0 0.10 0.17
CSX 180216P00036000 P 02/16/18 36.0 0.12 0.18
CSX 180216P00037000 P 02/16/18 37.0 0.14 0.20
CSX 180216P00038000 P 02/16/18 38.0 0.17 0.23
CSX 180216P00039000 P 02/16/18 39.0 0.20 0.26
CSX 180216P00040000 P 02/16/18 40.0 0.24 0.30
CSX 180216P00041000 P 02/16/18 41.0 0.28 0.35
CSX 180216P00042000 P 02/16/18 42.0 0.34 0.41
CSX 180216P00043000 P 02/16/18 43.0 0.41 0.49
CSX 180216P00044000 P 02/16/18 44.0 0.49 0.58
CSX 180216P00045000 P 02/16/18 45.0 0.60 0.69
CSX 180216P00046000 P 02/16/18 46.0 0.70 0.82
CSX 180216P00047000 P 02/16/18 47.0 0.85 0.98
CSX 180216P00048000 P 02/16/18 48.0 1.02 1.14
CSX 180216P00049000 P 02/16/18 49.0 1.23 1.40
CSX 180216P00050000 P 02/16/18 50.0 1.47 1.67
CSX 180216P00052500 P 02/16/18 52.5 2.25 2.41
CSX 180216P00055000 P 02/16/18 55.0 3.35 3.50
CSX 180216P00057500 P 02/16/18 57.5 4.80 4.95
CSX 180216P00060000 P 02/16/18 60.0 6.50 6.75
CSX 180216P00062500 P 02/16/18 62.5 8.50 8.75
CSX 180216P00065000 P 02/16/18 65.0 10.75 10.95
CSX 180216P00070000 P 02/16/18 70.0 15.40 15.80
CSX 180216P00075000 P 02/16/18 75.0 20.20 20.70
CSX 180518C00030000 C 05/18/18 30.0 24.00 25.30
CSX 180518C00035000 C 05/18/18 35.0 17.65 22.20
CSX 180518C00040000 C 05/18/18 40.0 13.30 16.90
CSX 180518C00045000 C 05/18/18 45.0 10.65 10.90
CSX 180518C00050000 C 05/18/18 50.0 7.00 7.20
CSX 180518C00052500 C 05/18/18 52.5 5.35 5.60
CSX 180518C00055000 C 05/18/18 55.0 4.05 4.25
CSX 180518C00057500 C 05/18/18 57.5 2.95 3.15
CSX 180518C00060000 C 05/18/18 60.0 2.10 2.23
CSX 180518C00062500 C 05/18/18 62.5 1.40 1.58
CSX 180518C00065000 C 05/18/18 65.0 0.97 1.10
CSX 180518C00070000 C 05/18/18 70.0 0.38 0.50
CSX 180518C00075000 C 05/18/18 75.0 0.15 0.25
CSX 180518P00030000 P 05/18/18 30.0 0.14 0.25
CSX 180518P00035000 P 05/18/18 35.0 0.31 0.42
CSX 180518P00040000 P 05/18/18 40.0 0.61 0.76
CSX 180518P00045000 P 05/18/18 45.0 1.24 1.42
CSX 180518P00050000 P 05/18/18 50.0 2.43 2.60
CSX 180518P00052500 P 05/18/18 52.5 3.30 3.50
CSX 180518P00055000 P 05/18/18 55.0 4.45 4.65
CSX 180518P00057500 P 05/18/18 57.5 5.85 6.00
CSX 180518P00060000 P 05/18/18 60.0 7.45 7.70
CSX 180518P00062500 P 05/18/18 62.5 9.25 9.55
CSX 180518P00065000 P 05/18/18 65.0 11.35 11.60
CSX 180518P00070000 P 05/18/18 70.0 14.05 16.70
CSX 180518P00075000 P 05/18/18 75.0 20.05 21.45
CSX 190118C00020000 C 01/18/19 20.0 33.60 36.65
CSX 190118C00023000 C 01/18/19 23.0 30.35 33.90
CSX 190118C00025000 C 01/18/19 25.0 28.15 30.75
CSX 190118C00028000 C 01/18/19 28.0 25.60 28.00
CSX 190118C00030000 C 01/18/19 30.0 23.70 25.80
CSX 190118C00032000 C 01/18/19 32.0 22.00 25.15
CSX 190118C00035000 C 01/18/19 35.0 18.45 21.60
CSX 190118C00037000 C 01/18/19 37.0 18.45 18.90
CSX 190118C00040000 C 01/18/19 40.0 16.05 16.35
CSX 190118C00042000 C 01/18/19 42.0 14.45 14.80
CSX 190118C00045000 C 01/18/19 45.0 12.25 12.60
CSX 190118C00050000 C 01/18/19 50.0 9.05 9.30
CSX 190118C00052500 C 01/18/19 52.5 7.65 7.90
CSX 190118C00055000 C 01/18/19 55.0 6.20 6.65
CSX 190118C00057500 C 01/18/19 57.5 5.10 5.55
CSX 190118C00060000 C 01/18/19 60.0 4.25 4.55
CSX 190118C00062500 C 01/18/19 62.5 3.30 3.75
CSX 190118C00065000 C 01/18/19 65.0 2.69 3.00
CSX 190118C00070000 C 01/18/19 70.0 1.68 2.02
CSX 190118C00075000 C 01/18/19 75.0 1.06 1.31
CSX 190118C00080000 C 01/18/19 80.0 0.63 0.84
CSX 190118P00020000 P 01/18/19 20.0 0.17 0.28
CSX 190118P00023000 P 01/18/19 23.0 0.26 0.38
CSX 190118P00025000 P 01/18/19 25.0 0.32 0.44
CSX 190118P00028000 P 01/18/19 28.0 0.45 0.63
CSX 190118P00030000 P 01/18/19 30.0 0.56 0.70
CSX 190118P00032000 P 01/18/19 32.0 0.73 0.90
CSX 190118P00035000 P 01/18/19 35.0 1.01 1.20
CSX 190118P00037000 P 01/18/19 37.0 1.25 1.51
CSX 190118P00040000 P 01/18/19 40.0 1.71 2.00
CSX 190118P00042000 P 01/18/19 42.0 2.06 2.38
CSX 190118P00045000 P 01/18/19 45.0 2.81 3.10
CSX 190118P00050000 P 01/18/19 50.0 4.45 4.80
CSX 190118P00052500 P 01/18/19 52.5 5.45 5.75
CSX 190118P00055000 P 01/18/19 55.0 6.70 6.95
CSX 190118P00057500 P 01/18/19 57.5 7.95 8.35
CSX 190118P00060000 P 01/18/19 60.0 9.50 9.75
CSX 190118P00062500 P 01/18/19 62.5 10.95 11.45
CSX 190118P00065000 P 01/18/19 65.0 12.90 13.25
CSX 190118P00070000 P 01/18/19 70.0 16.85 17.15
CSX 190118P00075000 P 01/18/19 75.0 21.00 21.45
CSX 190118P00080000 P 01/18/19 80.0 24.60 27.15
CSX 200117C00030000 C 01/17/20 30.0 23.05 27.25
CSX 200117C00035000 C 01/17/20 35.0 21.00 21.70
CSX 200117C00040000 C 01/17/20 40.0 17.25 18.00
CSX 200117C00045000 C 01/17/20 45.0 13.85 14.65
CSX 200117C00050000 C 01/17/20 50.0 10.90 11.75
CSX 200117C00052500 C 01/17/20 52.5 9.65 10.40
CSX 200117C00055000 C 01/17/20 55.0 8.40 9.25
CSX 200117C00057500 C 01/17/20 57.5 7.35 8.15
CSX 200117C00060000 C 01/17/20 60.0 6.45 7.15
CSX 200117C00062500 C 01/17/20 62.5 5.50 6.30
CSX 200117C00065000 C 01/17/20 65.0 4.80 5.50
CSX 200117C00070000 C 01/17/20 70.0 3.45 4.20
CSX 200117C00075000 C 01/17/20 75.0 2.48 3.20
CSX 200117P00030000 P 01/17/20 30.0 1.14 1.62
CSX 200117P00035000 P 01/17/20 35.0 1.82 2.36
CSX 200117P00040000 P 01/17/20 40.0 2.84 3.55
CSX 200117P00045000 P 01/17/20 45.0 4.25 5.00
CSX 200117P00050000 P 01/17/20 50.0 6.10 6.80
CSX 200117P00052500 P 01/17/20 52.5 7.20 7.90
CSX 200117P00055000 P 01/17/20 55.0 8.45 9.15
CSX 200117P00057500 P 01/17/20 57.5 9.80 10.55
CSX 200117P00060000 P 01/17/20 60.0 11.25 12.00
CSX 200117P00062500 P 01/17/20 62.5 12.90 13.55
CSX 200117P00065000 P 01/17/20 65.0 14.40 15.20
CSX 200117P00070000 P 01/17/20 70.0 18.05 18.80
CSX 200117P00075000 P 01/17/20 75.0 22.00 22.75

OPRA data is delayed 15 minutes.