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 (2014-11-28)Premium Content

Csx Corporation (CSX)
As of Jan 29 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSX 150220C00017500 C 02/20/15 17.5 16.15 16.35
CSX 150220C00020000 C 02/20/15 20.0 13.65 13.85
CSX 150220C00021000 C 02/20/15 21.0 12.65 12.85
CSX 150220C00022500 C 02/20/15 22.5 11.20 11.35
CSX 150220C00024000 C 02/20/15 24.0 9.70 9.85
CSX 150220C00025000 C 02/20/15 25.0 8.65 8.80
CSX 150220C00026000 C 02/20/15 26.0 7.65 7.85
CSX 150220C00027500 C 02/20/15 27.5 6.20 6.35
CSX 150220C00029000 C 02/20/15 29.0 4.70 4.85
CSX 150220C00030000 C 02/20/15 30.0 3.75 3.90
CSX 150220C00031000 C 02/20/15 31.0 2.78 2.95
CSX 150220C00032500 C 02/20/15 32.5 1.55 1.67
CSX 150220C00034000 C 02/20/15 34.0 0.67 0.70
CSX 150220C00035000 C 02/20/15 35.0 0.28 0.32
CSX 150220C00036000 C 02/20/15 36.0 0.10 0.13
CSX 150220C00037500 C 02/20/15 37.5 0.02 0.05
CSX 150220C00039000 C 02/20/15 39.0 0.00 0.04
CSX 150220C00040000 C 02/20/15 40.0 0.00 0.04
CSX 150220C00041000 C 02/20/15 41.0 0.00 0.04
CSX 150220C00042500 C 02/20/15 42.5 0.00 0.02
CSX 150220C00044000 C 02/20/15 44.0 0.00 0.03
CSX 150220C00045000 C 02/20/15 45.0 0.00 0.03
CSX 150220C00046000 C 02/20/15 46.0 0.00 0.03
CSX 150220P00017500 P 02/20/15 17.5 0.00 0.03
CSX 150220P00020000 P 02/20/15 20.0 0.00 0.03
CSX 150220P00021000 P 02/20/15 21.0 0.00 0.03
CSX 150220P00022500 P 02/20/15 22.5 0.00 0.03
CSX 150220P00024000 P 02/20/15 24.0 0.00 0.04
CSX 150220P00025000 P 02/20/15 25.0 0.00 0.05
CSX 150220P00026000 P 02/20/15 26.0 0.00 0.06
CSX 150220P00027500 P 02/20/15 27.5 0.01 0.08
CSX 150220P00029000 P 02/20/15 29.0 0.04 0.08
CSX 150220P00030000 P 02/20/15 30.0 0.07 0.09
CSX 150220P00031000 P 02/20/15 31.0 0.13 0.19
CSX 150220P00032500 P 02/20/15 32.5 0.36 0.38
CSX 150220P00034000 P 02/20/15 34.0 0.90 0.94
CSX 150220P00035000 P 02/20/15 35.0 1.51 1.57
CSX 150220P00036000 P 02/20/15 36.0 2.31 2.50
CSX 150220P00037500 P 02/20/15 37.5 3.70 3.85
CSX 150220P00039000 P 02/20/15 39.0 5.20 5.35
CSX 150220P00040000 P 02/20/15 40.0 6.15 6.35
CSX 150220P00041000 P 02/20/15 41.0 7.20 7.35
CSX 150220P00042500 P 02/20/15 42.5 8.65 8.85
CSX 150220P00044000 P 02/20/15 44.0 10.15 10.35
CSX 150220P00045000 P 02/20/15 45.0 11.15 11.35
CSX 150220P00046000 P 02/20/15 46.0 12.15 12.35
CSX 150320C00023000 C 03/20/15 23.0 10.65 10.85
CSX 150320C00024000 C 03/20/15 24.0 9.70 9.85
CSX 150320C00025000 C 03/20/15 25.0 8.70 8.85
CSX 150320C00027000 C 03/20/15 27.0 6.70 6.85
CSX 150320C00028000 C 03/20/15 28.0 5.75 5.90
CSX 150320C00029000 C 03/20/15 29.0 4.75 4.95
CSX 150320C00030000 C 03/20/15 30.0 3.85 4.00
CSX 150320C00031000 C 03/20/15 31.0 2.98 3.15
CSX 150320C00032000 C 03/20/15 32.0 2.22 2.27
CSX 150320C00033000 C 03/20/15 33.0 1.52 1.60
CSX 150320C00034000 C 03/20/15 34.0 0.99 1.04
CSX 150320C00035000 C 03/20/15 35.0 0.58 0.61
CSX 150320C00036000 C 03/20/15 36.0 0.31 0.34
CSX 150320C00037000 C 03/20/15 37.0 0.14 0.19
CSX 150320C00038000 C 03/20/15 38.0 0.06 0.14
CSX 150320C00039000 C 03/20/15 39.0 0.03 0.08
CSX 150320C00040000 C 03/20/15 40.0 0.01 0.06
CSX 150320C00041000 C 03/20/15 41.0 0.00 0.05
CSX 150320C00045000 C 03/20/15 45.0 0.00 0.04
CSX 150320P00023000 P 03/20/15 23.0 0.01 0.08
CSX 150320P00024000 P 03/20/15 24.0 0.02 0.08
CSX 150320P00025000 P 03/20/15 25.0 0.03 0.08
CSX 150320P00027000 P 03/20/15 27.0 0.08 0.11
CSX 150320P00028000 P 03/20/15 28.0 0.10 0.17
CSX 150320P00029000 P 03/20/15 29.0 0.17 0.25
CSX 150320P00030000 P 03/20/15 30.0 0.26 0.29
CSX 150320P00031000 P 03/20/15 31.0 0.40 0.43
CSX 150320P00032000 P 03/20/15 32.0 0.61 0.65
CSX 150320P00033000 P 03/20/15 33.0 0.93 0.97
CSX 150320P00034000 P 03/20/15 34.0 1.37 1.41
CSX 150320P00035000 P 03/20/15 35.0 1.95 2.00
CSX 150320P00036000 P 03/20/15 36.0 2.67 2.74
CSX 150320P00037000 P 03/20/15 37.0 3.50 3.70
CSX 150320P00038000 P 03/20/15 38.0 4.40 4.60
CSX 150320P00039000 P 03/20/15 39.0 5.35 5.55
CSX 150320P00040000 P 03/20/15 40.0 6.35 6.55
CSX 150320P00041000 P 03/20/15 41.0 7.35 7.50
CSX 150320P00045000 P 03/20/15 45.0 11.30 11.50
CSX 150515C00020000 C 05/15/15 20.0 13.65 13.90
CSX 150515C00021000 C 05/15/15 21.0 12.65 12.90
CSX 150515C00022000 C 05/15/15 22.0 11.70 11.90
CSX 150515C00023000 C 05/15/15 23.0 10.70 10.95
CSX 150515C00024000 C 05/15/15 24.0 9.70 9.90
CSX 150515C00025000 C 05/15/15 25.0 8.75 8.90
CSX 150515C00026000 C 05/15/15 26.0 7.75 7.95
CSX 150515C00027000 C 05/15/15 27.0 6.80 7.00
CSX 150515C00028000 C 05/15/15 28.0 5.90 6.10
CSX 150515C00029000 C 05/15/15 29.0 5.05 5.20
CSX 150515C00030000 C 05/15/15 30.0 4.20 4.35
CSX 150515C00031000 C 05/15/15 31.0 3.40 3.55
CSX 150515C00032000 C 05/15/15 32.0 2.74 2.84
CSX 150515C00033000 C 05/15/15 33.0 2.06 2.19
CSX 150515C00034000 C 05/15/15 34.0 1.57 1.64
CSX 150515C00035000 C 05/15/15 35.0 1.12 1.19
CSX 150515C00036000 C 05/15/15 36.0 0.77 0.83
CSX 150515C00037000 C 05/15/15 37.0 0.52 0.57
CSX 150515C00038000 C 05/15/15 38.0 0.30 0.38
CSX 150515C00039000 C 05/15/15 39.0 0.18 0.30
CSX 150515C00040000 C 05/15/15 40.0 0.12 0.17
CSX 150515C00041000 C 05/15/15 41.0 0.07 0.15
CSX 150515C00042000 C 05/15/15 42.0 0.04 0.11
CSX 150515C00043000 C 05/15/15 43.0 0.02 0.08
CSX 150515C00044000 C 05/15/15 44.0 0.01 0.06
CSX 150515C00045000 C 05/15/15 45.0 0.00 0.05
CSX 150515C00046000 C 05/15/15 46.0 0.00 0.04
CSX 150515P00020000 P 05/15/15 20.0 0.03 0.10
CSX 150515P00021000 P 05/15/15 21.0 0.04 0.13
CSX 150515P00022000 P 05/15/15 22.0 0.06 0.13
CSX 150515P00023000 P 05/15/15 23.0 0.08 0.13
CSX 150515P00024000 P 05/15/15 24.0 0.11 0.17
CSX 150515P00025000 P 05/15/15 25.0 0.14 0.21
CSX 150515P00026000 P 05/15/15 26.0 0.18 0.28
CSX 150515P00027000 P 05/15/15 27.0 0.24 0.36
CSX 150515P00028000 P 05/15/15 28.0 0.36 0.46
CSX 150515P00029000 P 05/15/15 29.0 0.48 0.57
CSX 150515P00030000 P 05/15/15 30.0 0.64 0.72
CSX 150515P00031000 P 05/15/15 31.0 0.85 0.95
CSX 150515P00032000 P 05/15/15 32.0 1.13 1.25
CSX 150515P00033000 P 05/15/15 33.0 1.49 1.55
CSX 150515P00034000 P 05/15/15 34.0 1.95 2.10
CSX 150515P00035000 P 05/15/15 35.0 2.48 2.65
CSX 150515P00036000 P 05/15/15 36.0 3.10 3.30
CSX 150515P00037000 P 05/15/15 37.0 3.85 4.00
CSX 150515P00038000 P 05/15/15 38.0 4.65 4.90
CSX 150515P00039000 P 05/15/15 39.0 5.55 5.75
CSX 150515P00040000 P 05/15/15 40.0 6.45 6.65
CSX 150515P00041000 P 05/15/15 41.0 7.40 7.60
CSX 150515P00042000 P 05/15/15 42.0 8.35 8.55
CSX 150515P00043000 P 05/15/15 43.0 9.35 9.55
CSX 150515P00044000 P 05/15/15 44.0 10.30 10.50
CSX 150515P00045000 P 05/15/15 45.0 11.30 11.50
CSX 150515P00046000 P 05/15/15 46.0 12.30 12.50
CSX 150821C00020000 C 08/21/15 20.0 13.70 13.90
CSX 150821C00021000 C 08/21/15 21.0 12.70 12.95
CSX 150821C00022000 C 08/21/15 22.0 11.70 11.95
CSX 150821C00023000 C 08/21/15 23.0 10.75 11.00
CSX 150821C00024000 C 08/21/15 24.0 9.80 9.95
CSX 150821C00025000 C 08/21/15 25.0 8.85 9.05
CSX 150821C00026000 C 08/21/15 26.0 7.90 8.10
CSX 150821C00027000 C 08/21/15 27.0 7.00 7.25
CSX 150821C00028000 C 08/21/15 28.0 6.20 6.35
CSX 150821C00029000 C 08/21/15 29.0 5.35 5.55
CSX 150821C00030000 C 08/21/15 30.0 4.60 4.75
CSX 150821C00031000 C 08/21/15 31.0 3.85 4.05
CSX 150821C00032000 C 08/21/15 32.0 3.20 3.40
CSX 150821C00033000 C 08/21/15 33.0 2.62 2.76
CSX 150821C00034000 C 08/21/15 34.0 2.10 2.23
CSX 150821C00035000 C 08/21/15 35.0 1.67 1.77
CSX 150821C00036000 C 08/21/15 36.0 1.27 1.39
CSX 150821C00037000 C 08/21/15 37.0 0.96 1.06
CSX 150821C00038000 C 08/21/15 38.0 0.71 0.81
CSX 150821C00039000 C 08/21/15 39.0 0.52 0.61
CSX 150821C00040000 C 08/21/15 40.0 0.40 0.50
CSX 150821C00041000 C 08/21/15 41.0 0.25 0.40
CSX 150821C00042000 C 08/21/15 42.0 0.18 0.31
CSX 150821C00043000 C 08/21/15 43.0 0.12 0.24
CSX 150821C00044000 C 08/21/15 44.0 0.09 0.19
CSX 150821C00045000 C 08/21/15 45.0 0.06 0.14
CSX 150821C00046000 C 08/21/15 46.0 0.04 0.11
CSX 150821C00047000 C 08/21/15 47.0 0.02 0.09
CSX 150821P00020000 P 08/21/15 20.0 0.10 0.17
CSX 150821P00021000 P 08/21/15 21.0 0.13 0.22
CSX 150821P00022000 P 08/21/15 22.0 0.16 0.25
CSX 150821P00023000 P 08/21/15 23.0 0.21 0.30
CSX 150821P00024000 P 08/21/15 24.0 0.26 0.37
CSX 150821P00025000 P 08/21/15 25.0 0.33 0.47
CSX 150821P00026000 P 08/21/15 26.0 0.42 0.57
CSX 150821P00027000 P 08/21/15 27.0 0.55 0.70
CSX 150821P00028000 P 08/21/15 28.0 0.73 0.82
CSX 150821P00029000 P 08/21/15 29.0 0.92 1.05
CSX 150821P00030000 P 08/21/15 30.0 1.15 1.30
CSX 150821P00031000 P 08/21/15 31.0 1.43 1.59
CSX 150821P00032000 P 08/21/15 32.0 1.75 1.95
CSX 150821P00033000 P 08/21/15 33.0 2.17 2.25
CSX 150821P00034000 P 08/21/15 34.0 2.64 2.85
CSX 150821P00035000 P 08/21/15 35.0 3.15 3.40
CSX 150821P00036000 P 08/21/15 36.0 3.75 4.00
CSX 150821P00037000 P 08/21/15 37.0 4.45 4.70
CSX 150821P00038000 P 08/21/15 38.0 5.20 5.40
CSX 150821P00039000 P 08/21/15 39.0 6.00 6.20
CSX 150821P00040000 P 08/21/15 40.0 6.85 7.10
CSX 150821P00041000 P 08/21/15 41.0 7.75 8.00
CSX 150821P00042000 P 08/21/15 42.0 8.65 8.90
CSX 150821P00043000 P 08/21/15 43.0 9.60 9.80
CSX 150821P00044000 P 08/21/15 44.0 10.50 10.75
CSX 150821P00045000 P 08/21/15 45.0 11.50 11.75
CSX 150821P00046000 P 08/21/15 46.0 12.45 12.70
CSX 150821P00047000 P 08/21/15 47.0 13.45 13.70
CSX 160115C00015000 C 01/15/16 15.0 18.65 18.90
CSX 160115C00017500 C 01/15/16 17.5 16.20 16.45
CSX 160115C00020000 C 01/15/16 20.0 13.70 14.00
CSX 160115C00022500 C 01/15/16 22.5 11.35 11.60
CSX 160115C00025000 C 01/15/16 25.0 9.05 9.30
CSX 160115C00027500 C 01/15/16 27.5 6.95 7.20
CSX 160115C00030000 C 01/15/16 30.0 5.10 5.35
CSX 160115C00032500 C 01/15/16 32.5 3.55 3.80
CSX 160115C00035000 C 01/15/16 35.0 2.28 2.52
CSX 160115C00037500 C 01/15/16 37.5 1.42 1.61
CSX 160115C00040000 C 01/15/16 40.0 0.84 1.00
CSX 160115C00045000 C 01/15/16 45.0 0.20 0.40
CSX 160115P00015000 P 01/15/16 15.0 0.08 0.20
CSX 160115P00017500 P 01/15/16 17.5 0.14 0.30
CSX 160115P00020000 P 01/15/16 20.0 0.26 0.43
CSX 160115P00022500 P 01/15/16 22.5 0.46 0.63
CSX 160115P00025000 P 01/15/16 25.0 0.73 0.93
CSX 160115P00027500 P 01/15/16 27.5 1.19 1.39
CSX 160115P00030000 P 01/15/16 30.0 1.85 1.95
CSX 160115P00032500 P 01/15/16 32.5 2.78 2.90
CSX 160115P00035000 P 01/15/16 35.0 4.05 4.15
CSX 160115P00037500 P 01/15/16 37.5 5.60 5.90
CSX 160115P00040000 P 01/15/16 40.0 7.50 7.80
CSX 160115P00045000 P 01/15/16 45.0 11.85 12.15
CSX 170120C00018000 C 01/20/17 18.0 15.85 16.20
CSX 170120C00020000 C 01/20/17 20.0 14.05 14.45
CSX 170120C00023000 C 01/20/17 23.0 11.55 11.85
CSX 170120C00025000 C 01/20/17 25.0 10.00 10.30
CSX 170120C00027000 C 01/20/17 27.0 8.55 8.95
CSX 170120C00030000 C 01/20/17 30.0 6.70 7.00
CSX 170120C00032000 C 01/20/17 32.0 5.60 5.85
CSX 170120C00035000 C 01/20/17 35.0 4.15 4.40
CSX 170120C00037000 C 01/20/17 37.0 3.40 3.65
CSX 170120C00040000 C 01/20/17 40.0 2.41 2.74
CSX 170120C00042000 C 01/20/17 42.0 1.91 2.25
CSX 170120C00045000 C 01/20/17 45.0 1.33 1.68
CSX 170120C00047000 C 01/20/17 47.0 1.04 1.38
CSX 170120C00050000 C 01/20/17 50.0 0.71 1.04
CSX 170120C00055000 C 01/20/17 55.0 0.37 0.66
CSX 170120P00018000 P 01/20/17 18.0 0.72 1.02
CSX 170120P00020000 P 01/20/17 20.0 0.97 1.20
CSX 170120P00023000 P 01/20/17 23.0 1.52 1.80
CSX 170120P00025000 P 01/20/17 25.0 1.96 2.26
CSX 170120P00027000 P 01/20/17 27.0 2.51 2.84
CSX 170120P00030000 P 01/20/17 30.0 3.60 3.90
CSX 170120P00032000 P 01/20/17 32.0 4.40 4.75
CSX 170120P00035000 P 01/20/17 35.0 5.90 6.30
CSX 170120P00037000 P 01/20/17 37.0 7.15 7.55
CSX 170120P00040000 P 01/20/17 40.0 9.05 9.55
CSX 170120P00042000 P 01/20/17 42.0 10.65 11.05
CSX 170120P00045000 P 01/20/17 45.0 12.85 13.45
CSX 170120P00047000 P 01/20/17 47.0 14.70 15.10
CSX 170120P00050000 P 01/20/17 50.0 17.30 17.75
CSX 170120P00055000 P 01/20/17 55.0 21.90 22.35

OPRA data is delayed 15 minutes.