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 (2016-11-25)Premium Content


As of Dec 6 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSX 161216C00022000 C 12/16/16 22.0 12.10 16.35
CSX 161216C00023000 C 12/16/16 23.0 10.95 15.40
CSX 161216C00024000 C 12/16/16 24.0 9.95 14.40
CSX 161216C00025000 C 12/16/16 25.0 9.10 13.35
CSX 161216C00026000 C 12/16/16 26.0 7.95 12.40
CSX 161216C00027000 C 12/16/16 27.0 7.00 11.40
CSX 161216C00028000 C 12/16/16 28.0 6.00 10.40
CSX 161216C00029000 C 12/16/16 29.0 5.05 9.30
CSX 161216C00030000 C 12/16/16 30.0 4.25 8.05
CSX 161216C00031000 C 12/16/16 31.0 4.65 5.95
CSX 161216C00032000 C 12/16/16 32.0 2.59 5.95
CSX 161216C00033000 C 12/16/16 33.0 3.05 3.20
CSX 161216C00034000 C 12/16/16 34.0 2.13 2.18
CSX 161216C00035000 C 12/16/16 35.0 1.27 1.30
CSX 161216C00036000 C 12/16/16 36.0 0.59 0.62
CSX 161216C00037000 C 12/16/16 37.0 0.19 0.20
CSX 161216C00038000 C 12/16/16 38.0 0.05 0.07
CSX 161216C00039000 C 12/16/16 39.0 0.00 0.03
CSX 161216C00040000 C 12/16/16 40.0 0.00 0.06
CSX 161216C00041000 C 12/16/16 41.0 0.00 0.16
CSX 161216C00042000 C 12/16/16 42.0 0.00 0.48
CSX 161216P00022000 P 12/16/16 22.0 0.00 0.49
CSX 161216P00023000 P 12/16/16 23.0 0.00 0.49
CSX 161216P00024000 P 12/16/16 24.0 0.00 0.02
CSX 161216P00025000 P 12/16/16 25.0 0.00 0.50
CSX 161216P00026000 P 12/16/16 26.0 0.00 0.49
CSX 161216P00027000 P 12/16/16 27.0 0.00 0.49
CSX 161216P00028000 P 12/16/16 28.0 0.00 0.49
CSX 161216P00029000 P 12/16/16 29.0 0.00 0.49
CSX 161216P00030000 P 12/16/16 30.0 0.00 0.12
CSX 161216P00031000 P 12/16/16 31.0 0.00 0.03
CSX 161216P00032000 P 12/16/16 32.0 0.02 0.03
CSX 161216P00033000 P 12/16/16 33.0 0.04 0.05
CSX 161216P00034000 P 12/16/16 34.0 0.08 0.11
CSX 161216P00035000 P 12/16/16 35.0 0.21 0.24
CSX 161216P00036000 P 12/16/16 36.0 0.52 0.53
CSX 161216P00037000 P 12/16/16 37.0 1.13 1.17
CSX 161216P00038000 P 12/16/16 38.0 1.96 2.08
CSX 161216P00039000 P 12/16/16 39.0 2.17 3.40
CSX 161216P00040000 P 12/16/16 40.0 3.25 4.10
CSX 161216P00041000 P 12/16/16 41.0 2.80 6.55
CSX 161216P00042000 P 12/16/16 42.0 4.00 7.55
CSX 170120C00013000 C 01/20/17 13.0 22.40 24.25
CSX 170120C00014000 C 01/20/17 14.0 20.05 24.40
CSX 170120C00015000 C 01/20/17 15.0 19.35 23.40
CSX 170120C00016000 C 01/20/17 16.0 18.55 22.40
CSX 170120C00017000 C 01/20/17 17.0 17.55 21.40
CSX 170120C00018000 C 01/20/17 18.0 16.70 20.40
CSX 170120C00019000 C 01/20/17 19.0 15.35 19.40
CSX 170120C00020000 C 01/20/17 20.0 15.45 17.30
CSX 170120C00021000 C 01/20/17 21.0 14.50 17.40
CSX 170120C00022000 C 01/20/17 22.0 12.60 16.40
CSX 170120C00023000 C 01/20/17 23.0 12.55 14.00
CSX 170120C00024000 C 01/20/17 24.0 10.95 14.35
CSX 170120C00025000 C 01/20/17 25.0 11.00 11.15
CSX 170120C00026000 C 01/20/17 26.0 9.50 11.25
CSX 170120C00027000 C 01/20/17 27.0 8.45 10.25
CSX 170120C00028000 C 01/20/17 28.0 7.55 9.30
CSX 170120C00029000 C 01/20/17 29.0 6.40 8.50
CSX 170120C00030000 C 01/20/17 30.0 6.15 6.25
CSX 170120C00031000 C 01/20/17 31.0 5.20 5.35
CSX 170120C00032000 C 01/20/17 32.0 4.30 4.40
CSX 170120C00033000 C 01/20/17 33.0 3.45 3.55
CSX 170120C00034000 C 01/20/17 34.0 2.69 2.73
CSX 170120C00035000 C 01/20/17 35.0 1.97 2.00
CSX 170120C00036000 C 01/20/17 36.0 1.37 1.39
CSX 170120C00037000 C 01/20/17 37.0 0.90 0.92
CSX 170120C00038000 C 01/20/17 38.0 0.56 0.58
CSX 170120C00039000 C 01/20/17 39.0 0.32 0.36
CSX 170120C00040000 C 01/20/17 40.0 0.18 0.21
CSX 170120C00041000 C 01/20/17 41.0 0.10 0.13
CSX 170120C00042000 C 01/20/17 42.0 0.05 0.08
CSX 170120C00043000 C 01/20/17 43.0 0.03 0.06
CSX 170120C00045000 C 01/20/17 45.0 0.00 0.05
CSX 170120C00047000 C 01/20/17 47.0 0.00 0.04
CSX 170120C00050000 C 01/20/17 50.0 0.00 0.05
CSX 170120C00055000 C 01/20/17 55.0 0.00 0.03
CSX 170120P00013000 P 01/20/17 13.0 0.00 0.04
CSX 170120P00014000 P 01/20/17 14.0 0.00 0.03
CSX 170120P00015000 P 01/20/17 15.0 0.00 0.04
CSX 170120P00016000 P 01/20/17 16.0 0.00 0.03
CSX 170120P00017000 P 01/20/17 17.0 0.00 0.03
CSX 170120P00018000 P 01/20/17 18.0 0.00 0.03
CSX 170120P00019000 P 01/20/17 19.0 0.00 0.04
CSX 170120P00020000 P 01/20/17 20.0 0.00 0.03
CSX 170120P00021000 P 01/20/17 21.0 0.00 0.02
CSX 170120P00022000 P 01/20/17 22.0 0.00 0.04
CSX 170120P00023000 P 01/20/17 23.0 0.00 0.05
CSX 170120P00024000 P 01/20/17 24.0 0.00 0.06
CSX 170120P00025000 P 01/20/17 25.0 0.01 0.04
CSX 170120P00026000 P 01/20/17 26.0 0.03 0.05
CSX 170120P00027000 P 01/20/17 27.0 0.04 0.07
CSX 170120P00028000 P 01/20/17 28.0 0.06 0.09
CSX 170120P00029000 P 01/20/17 29.0 0.09 0.12
CSX 170120P00030000 P 01/20/17 30.0 0.13 0.15
CSX 170120P00031000 P 01/20/17 31.0 0.19 0.21
CSX 170120P00032000 P 01/20/17 32.0 0.27 0.30
CSX 170120P00033000 P 01/20/17 33.0 0.41 0.43
CSX 170120P00034000 P 01/20/17 34.0 0.60 0.62
CSX 170120P00035000 P 01/20/17 35.0 0.88 0.91
CSX 170120P00036000 P 01/20/17 36.0 1.27 1.29
CSX 170120P00037000 P 01/20/17 37.0 1.80 1.82
CSX 170120P00038000 P 01/20/17 38.0 2.45 2.51
CSX 170120P00039000 P 01/20/17 39.0 3.20 3.30
CSX 170120P00040000 P 01/20/17 40.0 4.05 4.15
CSX 170120P00041000 P 01/20/17 41.0 4.70 5.30
CSX 170120P00042000 P 01/20/17 42.0 5.65 7.30
CSX 170120P00043000 P 01/20/17 43.0 6.55 7.85
CSX 170120P00045000 P 01/20/17 45.0 8.35 10.05
CSX 170120P00047000 P 01/20/17 47.0 9.30 12.75
CSX 170120P00050000 P 01/20/17 50.0 11.95 16.15
CSX 170120P00055000 P 01/20/17 55.0 18.35 20.20
CSX 170217C00014000 C 02/17/17 14.0 21.70 23.20
CSX 170217C00015000 C 02/17/17 15.0 19.30 23.40
CSX 170217C00016000 C 02/17/17 16.0 18.15 22.40
CSX 170217C00017000 C 02/17/17 17.0 17.10 21.40
CSX 170217C00018000 C 02/17/17 18.0 16.30 20.40
CSX 170217C00019000 C 02/17/17 19.0 15.60 19.40
CSX 170217C00020000 C 02/17/17 20.0 14.80 18.40
CSX 170217C00021000 C 02/17/17 21.0 14.15 17.40
CSX 170217C00022000 C 02/17/17 22.0 13.25 16.40
CSX 170217C00023000 C 02/17/17 23.0 12.05 15.15
CSX 170217C00024000 C 02/17/17 24.0 10.80 14.35
CSX 170217C00025000 C 02/17/17 25.0 11.00 11.25
CSX 170217C00026000 C 02/17/17 26.0 9.20 12.20
CSX 170217C00027000 C 02/17/17 27.0 7.70 11.25
CSX 170217C00028000 C 02/17/17 28.0 8.10 8.30
CSX 170217C00029000 C 02/17/17 29.0 6.75 8.55
CSX 170217C00030000 C 02/17/17 30.0 5.95 6.90
CSX 170217C00031000 C 02/17/17 31.0 5.35 5.50
CSX 170217C00032000 C 02/17/17 32.0 4.45 4.65
CSX 170217C00033000 C 02/17/17 33.0 3.70 3.80
CSX 170217C00034000 C 02/17/17 34.0 2.96 3.05
CSX 170217C00035000 C 02/17/17 35.0 2.28 2.33
CSX 170217C00036000 C 02/17/17 36.0 1.70 1.74
CSX 170217C00037000 C 02/17/17 37.0 1.22 1.26
CSX 170217C00038000 C 02/17/17 38.0 0.85 0.89
CSX 170217C00039000 C 02/17/17 39.0 0.57 0.60
CSX 170217C00040000 C 02/17/17 40.0 0.38 0.40
CSX 170217C00041000 C 02/17/17 41.0 0.24 0.27
CSX 170217C00042000 C 02/17/17 42.0 0.15 0.18
CSX 170217C00043000 C 02/17/17 43.0 0.09 0.12
CSX 170217P00014000 P 02/17/17 14.0 0.00 0.04
CSX 170217P00015000 P 02/17/17 15.0 0.00 0.04
CSX 170217P00016000 P 02/17/17 16.0 0.00 0.03
CSX 170217P00017000 P 02/17/17 17.0 0.00 0.03
CSX 170217P00018000 P 02/17/17 18.0 0.00 0.03
CSX 170217P00019000 P 02/17/17 19.0 0.00 0.04
CSX 170217P00020000 P 02/17/17 20.0 0.00 0.05
CSX 170217P00021000 P 02/17/17 21.0 0.00 0.05
CSX 170217P00022000 P 02/17/17 22.0 0.00 0.07
CSX 170217P00023000 P 02/17/17 23.0 0.00 0.08
CSX 170217P00024000 P 02/17/17 24.0 0.03 0.05
CSX 170217P00025000 P 02/17/17 25.0 0.03 0.06
CSX 170217P00026000 P 02/17/17 26.0 0.06 0.08
CSX 170217P00027000 P 02/17/17 27.0 0.08 0.10
CSX 170217P00028000 P 02/17/17 28.0 0.11 0.14
CSX 170217P00029000 P 02/17/17 29.0 0.16 0.19
CSX 170217P00030000 P 02/17/17 30.0 0.22 0.24
CSX 170217P00031000 P 02/17/17 31.0 0.31 0.33
CSX 170217P00032000 P 02/17/17 32.0 0.44 0.46
CSX 170217P00033000 P 02/17/17 33.0 0.61 0.65
CSX 170217P00034000 P 02/17/17 34.0 0.85 0.88
CSX 170217P00035000 P 02/17/17 35.0 1.17 1.20
CSX 170217P00036000 P 02/17/17 36.0 1.58 1.62
CSX 170217P00037000 P 02/17/17 37.0 2.09 2.14
CSX 170217P00038000 P 02/17/17 38.0 2.70 2.79
CSX 170217P00039000 P 02/17/17 39.0 3.40 3.55
CSX 170217P00040000 P 02/17/17 40.0 4.20 4.35
CSX 170217P00041000 P 02/17/17 41.0 5.10 5.25
CSX 170217P00042000 P 02/17/17 42.0 5.65 7.15
CSX 170217P00043000 P 02/17/17 43.0 6.70 8.00
CSX 170519C00016000 C 05/19/17 16.0 19.15 22.40
CSX 170519C00017000 C 05/19/17 17.0 17.10 21.40
CSX 170519C00018000 C 05/19/17 18.0 16.35 20.20
CSX 170519C00019000 C 05/19/17 19.0 15.40 19.10
CSX 170519C00020000 C 05/19/17 20.0 15.00 18.30
CSX 170519C00021000 C 05/19/17 21.0 14.00 17.10
CSX 170519C00022000 C 05/19/17 22.0 12.70 15.35
CSX 170519C00023000 C 05/19/17 23.0 12.00 15.35
CSX 170519C00024000 C 05/19/17 24.0 10.85 14.35
CSX 170519C00025000 C 05/19/17 25.0 10.65 12.35
CSX 170519C00026000 C 05/19/17 26.0 9.85 12.25
CSX 170519C00027000 C 05/19/17 27.0 8.70 10.75
CSX 170519C00028000 C 05/19/17 28.0 8.25 8.50
CSX 170519C00029000 C 05/19/17 29.0 7.40 7.65
CSX 170519C00030000 C 05/19/17 30.0 6.55 6.75
CSX 170519C00031000 C 05/19/17 31.0 5.70 5.90
CSX 170519C00032000 C 05/19/17 32.0 5.00 5.15
CSX 170519C00033000 C 05/19/17 33.0 4.25 4.40
CSX 170519C00034000 C 05/19/17 34.0 3.60 3.70
CSX 170519C00035000 C 05/19/17 35.0 3.00 3.10
CSX 170519C00036000 C 05/19/17 36.0 2.44 2.51
CSX 170519C00037000 C 05/19/17 37.0 1.97 2.03
CSX 170519C00038000 C 05/19/17 38.0 1.57 1.62
CSX 170519C00039000 C 05/19/17 39.0 1.22 1.28
CSX 170519C00040000 C 05/19/17 40.0 0.94 0.99
CSX 170519C00041000 C 05/19/17 41.0 0.72 0.76
CSX 170519C00042000 C 05/19/17 42.0 0.54 0.58
CSX 170519C00043000 C 05/19/17 43.0 0.40 0.43
CSX 170519C00044000 C 05/19/17 44.0 0.29 0.33
CSX 170519P00016000 P 05/19/17 16.0 0.00 0.07
CSX 170519P00017000 P 05/19/17 17.0 0.00 0.08
CSX 170519P00018000 P 05/19/17 18.0 0.01 0.09
CSX 170519P00019000 P 05/19/17 19.0 0.03 0.10
CSX 170519P00020000 P 05/19/17 20.0 0.05 0.07
CSX 170519P00021000 P 05/19/17 21.0 0.06 0.09
CSX 170519P00022000 P 05/19/17 22.0 0.08 0.11
CSX 170519P00023000 P 05/19/17 23.0 0.11 0.14
CSX 170519P00024000 P 05/19/17 24.0 0.14 0.17
CSX 170519P00025000 P 05/19/17 25.0 0.18 0.21
CSX 170519P00026000 P 05/19/17 26.0 0.24 0.27
CSX 170519P00027000 P 05/19/17 27.0 0.30 0.34
CSX 170519P00028000 P 05/19/17 28.0 0.39 0.42
CSX 170519P00029000 P 05/19/17 29.0 0.50 0.53
CSX 170519P00030000 P 05/19/17 30.0 0.64 0.67
CSX 170519P00031000 P 05/19/17 31.0 0.81 0.84
CSX 170519P00032000 P 05/19/17 32.0 1.01 1.06
CSX 170519P00033000 P 05/19/17 33.0 1.29 1.33
CSX 170519P00034000 P 05/19/17 34.0 1.61 1.65
CSX 170519P00035000 P 05/19/17 35.0 1.98 2.04
CSX 170519P00036000 P 05/19/17 36.0 2.43 2.49
CSX 170519P00037000 P 05/19/17 37.0 2.95 3.05
CSX 170519P00038000 P 05/19/17 38.0 3.50 3.65
CSX 170519P00039000 P 05/19/17 39.0 4.20 4.30
CSX 170519P00040000 P 05/19/17 40.0 4.90 5.00
CSX 170519P00041000 P 05/19/17 41.0 5.65 5.85
CSX 170519P00042000 P 05/19/17 42.0 6.50 6.60
CSX 170519P00043000 P 05/19/17 43.0 7.35 7.50
CSX 170519P00044000 P 05/19/17 44.0 8.10 8.55
CSX 180119C00013000 C 01/19/18 13.0 22.10 24.25
CSX 180119C00015000 C 01/19/18 15.0 20.65 21.60
CSX 180119C00018000 C 01/19/18 18.0 15.70 19.75
CSX 180119C00020000 C 01/19/18 20.0 15.75 16.70
CSX 180119C00023000 C 01/19/18 23.0 12.90 13.75
CSX 180119C00025000 C 01/19/18 25.0 11.10 12.05
CSX 180119C00027000 C 01/19/18 27.0 9.60 9.90
CSX 180119C00030000 C 01/19/18 30.0 7.30 7.55
CSX 180119C00032000 C 01/19/18 32.0 5.90 6.15
CSX 180119C00035000 C 01/19/18 35.0 4.10 4.35
CSX 180119C00037000 C 01/19/18 37.0 3.10 3.35
CSX 180119C00040000 C 01/19/18 40.0 2.06 2.18
CSX 180119C00045000 C 01/19/18 45.0 0.88 1.01
CSX 180119P00013000 P 01/19/18 13.0 0.06 0.16
CSX 180119P00015000 P 01/19/18 15.0 0.08 0.24
CSX 180119P00018000 P 01/19/18 18.0 0.23 0.34
CSX 180119P00020000 P 01/19/18 20.0 0.23 0.44
CSX 180119P00023000 P 01/19/18 23.0 0.51 0.62
CSX 180119P00025000 P 01/19/18 25.0 0.73 0.83
CSX 180119P00027000 P 01/19/18 27.0 1.05 1.15
CSX 180119P00030000 P 01/19/18 30.0 1.69 1.82
CSX 180119P00032000 P 01/19/18 32.0 2.29 2.40
CSX 180119P00035000 P 01/19/18 35.0 3.45 3.65
CSX 180119P00037000 P 01/19/18 37.0 4.45 4.65
CSX 180119P00040000 P 01/19/18 40.0 6.25 6.45
CSX 180119P00045000 P 01/19/18 45.0 9.95 10.25
CSX 190118C00020000 C 01/18/19 20.0 15.70 16.90
CSX 190118C00023000 C 01/18/19 23.0 13.05 14.25
CSX 190118C00025000 C 01/18/19 25.0 11.80 12.20
CSX 190118C00028000 C 01/18/19 28.0 9.55 9.95
CSX 190118C00030000 C 01/18/19 30.0 8.20 8.50
CSX 190118C00032000 C 01/18/19 32.0 6.95 7.30
CSX 190118C00035000 C 01/18/19 35.0 5.30 5.65
CSX 190118C00037000 C 01/18/19 37.0 4.45 4.75
CSX 190118C00040000 C 01/18/19 40.0 3.25 3.60
CSX 190118C00042000 C 01/18/19 42.0 2.65 2.97
CSX 190118C00045000 C 01/18/19 45.0 1.85 2.19
CSX 190118C00050000 C 01/18/19 50.0 1.11 1.31
CSX 190118P00020000 P 01/18/19 20.0 0.64 0.92
CSX 190118P00023000 P 01/18/19 23.0 0.97 1.36
CSX 190118P00025000 P 01/18/19 25.0 1.31 1.72
CSX 190118P00028000 P 01/18/19 28.0 2.10 2.40
CSX 190118P00030000 P 01/18/19 30.0 2.62 3.05
CSX 190118P00032000 P 01/18/19 32.0 3.50 3.80
CSX 190118P00035000 P 01/18/19 35.0 4.80 5.05
CSX 190118P00037000 P 01/18/19 37.0 5.70 6.05
CSX 190118P00040000 P 01/18/19 40.0 7.45 7.95
CSX 190118P00042000 P 01/18/19 42.0 8.80 9.25
CSX 190118P00045000 P 01/18/19 45.0 10.95 11.40
CSX 190118P00050000 P 01/18/19 50.0 15.00 15.45

OPRA data is delayed 15 minutes.