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 (2014-08-29)Premium Content

Csx Corporation (CSX)
As of Oct 30 2014 11:52AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSX 141122C00017500 C 11/22/14 17.5 17.85 18.05
CSX 141122C00020000 C 11/22/14 20.0 15.35 15.55
CSX 141122C00021000 C 11/22/14 21.0 14.35 14.55
CSX 141122C00022500 C 11/22/14 22.5 12.80 13.05
CSX 141122C00024000 C 11/22/14 24.0 11.35 11.55
CSX 141122C00025000 C 11/22/14 25.0 10.35 10.50
CSX 141122C00026000 C 11/22/14 26.0 9.40 9.55
CSX 141122C00027500 C 11/22/14 27.5 7.85 8.05
CSX 141122C00029000 C 11/22/14 29.0 6.40 6.55
CSX 141122C00030000 C 11/22/14 30.0 5.40 5.55
CSX 141122C00031000 C 11/22/14 31.0 4.40 4.60
CSX 141122C00032500 C 11/22/14 32.5 2.93 3.15
CSX 141122C00034000 C 11/22/14 34.0 1.68 1.78
CSX 141122C00035000 C 11/22/14 35.0 0.97 1.03
CSX 141122C00036000 C 11/22/14 36.0 0.46 0.50
CSX 141122C00037500 C 11/22/14 37.5 0.09 0.15
CSX 141122C00039000 C 11/22/14 39.0 0.01 0.07
CSX 141122C00040000 C 11/22/14 40.0 0.00 0.05
CSX 141122C00041000 C 11/22/14 41.0 0.00 0.04
CSX 141122C00042000 C 11/22/14 42.0 0.00 0.04
CSX 141122C00043000 C 11/22/14 43.0 0.00 0.04
CSX 141122C00044000 C 11/22/14 44.0 0.00 0.04
CSX 141122C00045000 C 11/22/14 45.0 0.00 0.04
CSX 141122C00046000 C 11/22/14 46.0 0.00 0.03
CSX 141122P00017500 P 11/22/14 17.5 0.00 0.03
CSX 141122P00020000 P 11/22/14 20.0 0.00 0.02
CSX 141122P00021000 P 11/22/14 21.0 0.00 0.03
CSX 141122P00022500 P 11/22/14 22.5 0.00 0.03
CSX 141122P00024000 P 11/22/14 24.0 0.00 0.03
CSX 141122P00025000 P 11/22/14 25.0 0.00 0.03
CSX 141122P00026000 P 11/22/14 26.0 0.00 0.04
CSX 141122P00027500 P 11/22/14 27.5 0.01 0.04
CSX 141122P00029000 P 11/22/14 29.0 0.01 0.09
CSX 141122P00030000 P 11/22/14 30.0 0.05 0.11
CSX 141122P00031000 P 11/22/14 31.0 0.07 0.12
CSX 141122P00032500 P 11/22/14 32.5 0.12 0.18
CSX 141122P00034000 P 11/22/14 34.0 0.28 0.35
CSX 141122P00035000 P 11/22/14 35.0 0.53 0.60
CSX 141122P00036000 P 11/22/14 36.0 1.00 1.11
CSX 141122P00037500 P 11/22/14 37.5 2.13 2.30
CSX 141122P00039000 P 11/22/14 39.0 3.50 3.70
CSX 141122P00040000 P 11/22/14 40.0 4.50 4.65
CSX 141122P00041000 P 11/22/14 41.0 5.50 5.65
CSX 141122P00042000 P 11/22/14 42.0 6.50 6.65
CSX 141122P00043000 P 11/22/14 43.0 7.50 7.65
CSX 141122P00044000 P 11/22/14 44.0 8.50 8.65
CSX 141122P00045000 P 11/22/14 45.0 9.45 9.65
CSX 141122P00046000 P 11/22/14 46.0 10.45 10.65
CSX 141220C00023000 C 12/20/14 23.0 12.35 12.55
CSX 141220C00024000 C 12/20/14 24.0 11.40 11.55
CSX 141220C00025000 C 12/20/14 25.0 10.40 10.55
CSX 141220C00026000 C 12/20/14 26.0 9.40 9.55
CSX 141220C00027000 C 12/20/14 27.0 8.40 8.55
CSX 141220C00028000 C 12/20/14 28.0 7.40 7.55
CSX 141220C00029000 C 12/20/14 29.0 6.40 6.55
CSX 141220C00030000 C 12/20/14 30.0 5.40 5.60
CSX 141220C00031000 C 12/20/14 31.0 4.45 4.65
CSX 141220C00032000 C 12/20/14 32.0 3.50 3.70
CSX 141220C00033000 C 12/20/14 33.0 2.72 2.79
CSX 141220C00034000 C 12/20/14 34.0 1.92 1.99
CSX 141220C00035000 C 12/20/14 35.0 1.26 1.32
CSX 141220C00036000 C 12/20/14 36.0 0.76 0.81
CSX 141220C00037000 C 12/20/14 37.0 0.41 0.46
CSX 141220C00038000 C 12/20/14 38.0 0.15 0.26
CSX 141220C00039000 C 12/20/14 39.0 0.06 0.15
CSX 141220C00040000 C 12/20/14 40.0 0.02 0.09
CSX 141220C00045000 C 12/20/14 45.0 0.00 0.04
CSX 141220P00023000 P 12/20/14 23.0 0.00 0.05
CSX 141220P00024000 P 12/20/14 24.0 0.01 0.06
CSX 141220P00025000 P 12/20/14 25.0 0.02 0.08
CSX 141220P00026000 P 12/20/14 26.0 0.03 0.11
CSX 141220P00027000 P 12/20/14 27.0 0.02 0.13
CSX 141220P00028000 P 12/20/14 28.0 0.05 0.15
CSX 141220P00029000 P 12/20/14 29.0 0.07 0.18
CSX 141220P00030000 P 12/20/14 30.0 0.11 0.20
CSX 141220P00031000 P 12/20/14 31.0 0.17 0.26
CSX 141220P00032000 P 12/20/14 32.0 0.27 0.35
CSX 141220P00033000 P 12/20/14 33.0 0.40 0.43
CSX 141220P00034000 P 12/20/14 34.0 0.61 0.71
CSX 141220P00035000 P 12/20/14 35.0 0.95 1.09
CSX 141220P00036000 P 12/20/14 36.0 1.45 1.61
CSX 141220P00037000 P 12/20/14 37.0 2.11 2.23
CSX 141220P00038000 P 12/20/14 38.0 2.89 3.05
CSX 141220P00039000 P 12/20/14 39.0 3.75 3.95
CSX 141220P00040000 P 12/20/14 40.0 4.70 4.85
CSX 141220P00045000 P 12/20/14 45.0 9.65 9.80
CSX 150117C00007500 C 01/17/15 7.5 27.85 28.05
CSX 150117C00010000 C 01/17/15 10.0 25.35 25.55
CSX 150117C00012500 C 01/17/15 12.5 22.40 23.40
CSX 150117C00015000 C 01/17/15 15.0 20.35 20.55
CSX 150117C00017500 C 01/17/15 17.5 17.85 18.05
CSX 150117C00020000 C 01/17/15 20.0 15.35 15.55
CSX 150117C00021000 C 01/17/15 21.0 14.30 14.50
CSX 150117C00022500 C 01/17/15 22.5 12.90 13.10
CSX 150117C00024000 C 01/17/15 24.0 11.35 11.55
CSX 150117C00025000 C 01/17/15 25.0 10.35 10.55
CSX 150117C00026000 C 01/17/15 26.0 9.40 9.55
CSX 150117C00027500 C 01/17/15 27.5 7.90 8.10
CSX 150117C00029000 C 01/17/15 29.0 6.45 6.65
CSX 150117C00030000 C 01/17/15 30.0 5.50 5.70
CSX 150117C00031000 C 01/17/15 31.0 4.55 4.80
CSX 150117C00032000 C 01/17/15 32.0 3.75 3.90
CSX 150117C00033000 C 01/17/15 33.0 2.97 3.10
CSX 150117C00034000 C 01/17/15 34.0 2.24 2.31
CSX 150117C00035000 C 01/17/15 35.0 1.63 1.69
CSX 150117C00036000 C 01/17/15 36.0 1.11 1.19
CSX 150117C00037000 C 01/17/15 37.0 0.67 0.78
CSX 150117C00038000 C 01/17/15 38.0 0.39 0.47
CSX 150117C00039000 C 01/17/15 39.0 0.23 0.32
CSX 150117C00040000 C 01/17/15 40.0 0.11 0.22
CSX 150117C00041000 C 01/17/15 41.0 0.05 0.15
CSX 150117C00042000 C 01/17/15 42.0 0.04 0.10
CSX 150117C00043000 C 01/17/15 43.0 0.02 0.08
CSX 150117C00044000 C 01/17/15 44.0 0.01 0.06
CSX 150117C00045000 C 01/17/15 45.0 0.00 0.05
CSX 150117C00046000 C 01/17/15 46.0 0.00 0.05
CSX 150117P00007500 P 01/17/15 7.5 0.00 0.03
CSX 150117P00010000 P 01/17/15 10.0 0.00 0.03
CSX 150117P00012500 P 01/17/15 12.5 0.00 0.03
CSX 150117P00015000 P 01/17/15 15.0 0.00 0.03
CSX 150117P00017500 P 01/17/15 17.5 0.00 0.03
CSX 150117P00020000 P 01/17/15 20.0 0.01 0.05
CSX 150117P00021000 P 01/17/15 21.0 0.01 0.06
CSX 150117P00022500 P 01/17/15 22.5 0.05 0.10
CSX 150117P00024000 P 01/17/15 24.0 0.03 0.14
CSX 150117P00025000 P 01/17/15 25.0 0.06 0.15
CSX 150117P00026000 P 01/17/15 26.0 0.08 0.19
CSX 150117P00027500 P 01/17/15 27.5 0.12 0.23
CSX 150117P00029000 P 01/17/15 29.0 0.18 0.30
CSX 150117P00030000 P 01/17/15 30.0 0.26 0.36
CSX 150117P00031000 P 01/17/15 31.0 0.36 0.47
CSX 150117P00032000 P 01/17/15 32.0 0.50 0.58
CSX 150117P00033000 P 01/17/15 33.0 0.69 0.80
CSX 150117P00034000 P 01/17/15 34.0 0.97 1.08
CSX 150117P00035000 P 01/17/15 35.0 1.33 1.46
CSX 150117P00036000 P 01/17/15 36.0 1.80 1.92
CSX 150117P00037000 P 01/17/15 37.0 2.41 2.61
CSX 150117P00038000 P 01/17/15 38.0 3.10 3.25
CSX 150117P00039000 P 01/17/15 39.0 3.90 4.15
CSX 150117P00040000 P 01/17/15 40.0 4.80 5.00
CSX 150117P00041000 P 01/17/15 41.0 5.75 5.95
CSX 150117P00042000 P 01/17/15 42.0 6.70 6.90
CSX 150117P00043000 P 01/17/15 43.0 7.65 7.85
CSX 150117P00044000 P 01/17/15 44.0 8.65 8.85
CSX 150117P00045000 P 01/17/15 45.0 9.65 9.80
CSX 150117P00046000 P 01/17/15 46.0 10.65 10.80
CSX 150220C00017500 C 02/20/15 17.5 17.75 18.30
CSX 150220C00020000 C 02/20/15 20.0 15.15 16.10
CSX 150220C00021000 C 02/20/15 21.0 14.35 14.55
CSX 150220C00022500 C 02/20/15 22.5 12.90 13.05
CSX 150220C00024000 C 02/20/15 24.0 11.40 11.55
CSX 150220C00025000 C 02/20/15 25.0 10.35 10.55
CSX 150220C00026000 C 02/20/15 26.0 9.40 9.60
CSX 150220C00027500 C 02/20/15 27.5 7.90 8.15
CSX 150220C00029000 C 02/20/15 29.0 6.50 6.70
CSX 150220C00030000 C 02/20/15 30.0 5.55 5.80
CSX 150220C00031000 C 02/20/15 31.0 4.70 4.90
CSX 150220C00032500 C 02/20/15 32.5 3.50 3.65
CSX 150220C00034000 C 02/20/15 34.0 2.47 2.55
CSX 150220C00035000 C 02/20/15 35.0 1.80 1.94
CSX 150220C00036000 C 02/20/15 36.0 1.31 1.43
CSX 150220C00037500 C 02/20/15 37.5 0.70 0.86
CSX 150220C00039000 C 02/20/15 39.0 0.39 0.48
CSX 150220C00040000 C 02/20/15 40.0 0.20 0.33
CSX 150220C00041000 C 02/20/15 41.0 0.11 0.22
CSX 150220C00042500 C 02/20/15 42.5 0.05 0.13
CSX 150220C00044000 C 02/20/15 44.0 0.04 0.08
CSX 150220C00045000 C 02/20/15 45.0 0.02 0.06
CSX 150220C00046000 C 02/20/15 46.0 0.01 0.05
CSX 150220P00017500 P 02/20/15 17.5 0.00 0.04
CSX 150220P00020000 P 02/20/15 20.0 0.01 0.06
CSX 150220P00021000 P 02/20/15 21.0 0.01 0.08
CSX 150220P00022500 P 02/20/15 22.5 0.03 0.12
CSX 150220P00024000 P 02/20/15 24.0 0.06 0.15
CSX 150220P00025000 P 02/20/15 25.0 0.09 0.19
CSX 150220P00026000 P 02/20/15 26.0 0.10 0.22
CSX 150220P00027500 P 02/20/15 27.5 0.19 0.29
CSX 150220P00029000 P 02/20/15 29.0 0.27 0.39
CSX 150220P00030000 P 02/20/15 30.0 0.37 0.49
CSX 150220P00031000 P 02/20/15 31.0 0.51 0.60
CSX 150220P00032500 P 02/20/15 32.5 0.76 0.83
CSX 150220P00034000 P 02/20/15 34.0 1.19 1.26
CSX 150220P00035000 P 02/20/15 35.0 1.58 1.65
CSX 150220P00036000 P 02/20/15 36.0 2.06 2.16
CSX 150220P00037500 P 02/20/15 37.5 2.99 3.10
CSX 150220P00039000 P 02/20/15 39.0 4.10 4.25
CSX 150220P00040000 P 02/20/15 40.0 4.95 5.10
CSX 150220P00041000 P 02/20/15 41.0 5.80 6.00
CSX 150220P00042500 P 02/20/15 42.5 7.25 7.40
CSX 150220P00044000 P 02/20/15 44.0 8.60 8.85
CSX 150220P00045000 P 02/20/15 45.0 9.65 9.85
CSX 150220P00046000 P 02/20/15 46.0 10.65 10.80
CSX 150515C00020000 C 05/15/15 20.0 15.25 15.55
CSX 150515C00023000 C 05/15/15 23.0 12.35 12.55
CSX 150515C00024000 C 05/15/15 24.0 11.40 11.60
CSX 150515C00025000 C 05/15/15 25.0 10.40 10.60
CSX 150515C00026000 C 05/15/15 26.0 9.40 9.65
CSX 150515C00027000 C 05/15/15 27.0 8.45 8.70
CSX 150515C00028000 C 05/15/15 28.0 7.55 7.75
CSX 150515C00029000 C 05/15/15 29.0 6.60 6.85
CSX 150515C00030000 C 05/15/15 30.0 5.75 6.00
CSX 150515C00031000 C 05/15/15 31.0 4.95 5.15
CSX 150515C00032000 C 05/15/15 32.0 4.15 4.40
CSX 150515C00033000 C 05/15/15 33.0 3.45 3.70
CSX 150515C00034000 C 05/15/15 34.0 2.81 3.05
CSX 150515C00035000 C 05/15/15 35.0 2.32 2.43
CSX 150515C00036000 C 05/15/15 36.0 1.73 1.92
CSX 150515C00037000 C 05/15/15 37.0 1.30 1.48
CSX 150515C00038000 C 05/15/15 38.0 0.95 1.15
CSX 150515C00039000 C 05/15/15 39.0 0.68 0.88
CSX 150515C00040000 C 05/15/15 40.0 0.47 0.66
CSX 150515C00045000 C 05/15/15 45.0 0.05 0.15
CSX 150515P00020000 P 05/15/15 20.0 0.02 0.14
CSX 150515P00023000 P 05/15/15 23.0 0.08 0.24
CSX 150515P00024000 P 05/15/15 24.0 0.11 0.29
CSX 150515P00025000 P 05/15/15 25.0 0.16 0.34
CSX 150515P00026000 P 05/15/15 26.0 0.22 0.40
CSX 150515P00027000 P 05/15/15 27.0 0.29 0.48
CSX 150515P00028000 P 05/15/15 28.0 0.38 0.55
CSX 150515P00029000 P 05/15/15 29.0 0.50 0.69
CSX 150515P00030000 P 05/15/15 30.0 0.66 0.86
CSX 150515P00031000 P 05/15/15 31.0 0.86 1.05
CSX 150515P00032000 P 05/15/15 32.0 1.11 1.28
CSX 150515P00033000 P 05/15/15 33.0 1.41 1.58
CSX 150515P00034000 P 05/15/15 34.0 1.76 1.89
CSX 150515P00035000 P 05/15/15 35.0 2.18 2.28
CSX 150515P00036000 P 05/15/15 36.0 2.67 2.81
CSX 150515P00037000 P 05/15/15 37.0 3.20 3.40
CSX 150515P00038000 P 05/15/15 38.0 3.85 4.10
CSX 150515P00039000 P 05/15/15 39.0 4.60 4.80
CSX 150515P00040000 P 05/15/15 40.0 5.35 5.60
CSX 150515P00045000 P 05/15/15 45.0 9.85 10.05
CSX 160115C00015000 C 01/15/16 15.0 20.20 20.75
CSX 160115C00017500 C 01/15/16 17.5 17.45 18.25
CSX 160115C00020000 C 01/15/16 20.0 15.20 16.00
CSX 160115C00022500 C 01/15/16 22.5 12.85 13.20
CSX 160115C00025000 C 01/15/16 25.0 10.55 10.85
CSX 160115C00027500 C 01/15/16 27.5 8.30 8.65
CSX 160115C00030000 C 01/15/16 30.0 6.35 6.65
CSX 160115C00032500 C 01/15/16 32.5 4.60 4.90
CSX 160115C00035000 C 01/15/16 35.0 3.15 3.45
CSX 160115C00037500 C 01/15/16 37.5 2.03 2.29
CSX 160115C00040000 C 01/15/16 40.0 1.21 1.50
CSX 160115C00045000 C 01/15/16 45.0 0.36 0.59
CSX 160115P00015000 P 01/15/16 15.0 0.05 0.19
CSX 160115P00017500 P 01/15/16 17.5 0.11 0.28
CSX 160115P00020000 P 01/15/16 20.0 0.30 0.40
CSX 160115P00022500 P 01/15/16 22.5 0.48 0.58
CSX 160115P00025000 P 01/15/16 25.0 0.64 0.83
CSX 160115P00027500 P 01/15/16 27.5 1.04 1.22
CSX 160115P00030000 P 01/15/16 30.0 1.53 1.78
CSX 160115P00032500 P 01/15/16 32.5 2.34 2.57
CSX 160115P00035000 P 01/15/16 35.0 3.35 3.60
CSX 160115P00037500 P 01/15/16 37.5 4.75 5.05
CSX 160115P00040000 P 01/15/16 40.0 6.45 6.75
CSX 160115P00045000 P 01/15/16 45.0 10.50 10.80
CSX 170120C00018000 C 01/20/17 18.0 16.60 18.30
CSX 170120C00020000 C 01/20/17 20.0 14.45 16.35
CSX 170120C00023000 C 01/20/17 23.0 11.60 12.90
CSX 170120C00025000 C 01/20/17 25.0 10.80 11.20
CSX 170120C00027000 C 01/20/17 27.0 9.20 9.60
CSX 170120C00030000 C 01/20/17 30.0 7.10 7.55
CSX 170120C00032000 C 01/20/17 32.0 5.85 6.15
CSX 170120C00035000 C 01/20/17 35.0 4.20 4.55
CSX 170120C00037000 C 01/20/17 37.0 3.30 3.65
CSX 170120C00040000 C 01/20/17 40.0 2.23 2.59
CSX 170120C00042000 C 01/20/17 42.0 1.68 2.04
CSX 170120C00045000 C 01/20/17 45.0 1.08 1.42
CSX 170120C00050000 C 01/20/17 50.0 0.47 0.76
CSX 170120P00018000 P 01/20/17 18.0 0.38 0.61
CSX 170120P00020000 P 01/20/17 20.0 0.54 0.80
CSX 170120P00023000 P 01/20/17 23.0 0.92 1.19
CSX 170120P00025000 P 01/20/17 25.0 1.26 1.55
CSX 170120P00027000 P 01/20/17 27.0 1.71 2.00
CSX 170120P00030000 P 01/20/17 30.0 2.58 2.88
CSX 170120P00032000 P 01/20/17 32.0 3.30 3.60
CSX 170120P00035000 P 01/20/17 35.0 4.25 4.95
CSX 170120P00037000 P 01/20/17 37.0 5.70 6.10
CSX 170120P00040000 P 01/20/17 40.0 7.65 8.00
CSX 170120P00042000 P 01/20/17 42.0 9.05 9.40
CSX 170120P00045000 P 01/20/17 45.0 11.35 11.75
CSX 170120P00050000 P 01/20/17 50.0 15.40 16.00

OPRA data is delayed 15 minutes.