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 (2017-05-26)Premium Content

Csx Corporation (CSX)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSX 170825C00030000 C 08/25/17 30.0 18.65 19.45
CSX 170825C00035000 C 08/25/17 35.0 12.20 16.20
CSX 170825C00040000 C 08/25/17 40.0 8.60 10.85
CSX 170825C00042000 C 08/25/17 42.0 6.75 8.80
CSX 170825C00043000 C 08/25/17 43.0 5.65 7.60
CSX 170825C00044000 C 08/25/17 44.0 4.75 6.60
CSX 170825C00045000 C 08/25/17 45.0 3.75 4.30
CSX 170825C00045500 C 08/25/17 45.5 3.25 3.40
CSX 170825C00046000 C 08/25/17 46.0 2.78 2.90
CSX 170825C00046500 C 08/25/17 46.5 2.31 2.44
CSX 170825C00047000 C 08/25/17 47.0 1.89 1.99
CSX 170825C00047500 C 08/25/17 47.5 1.49 1.58
CSX 170825C00048000 C 08/25/17 48.0 1.12 1.19
CSX 170825C00048500 C 08/25/17 48.5 0.79 0.86
CSX 170825C00049000 C 08/25/17 49.0 0.51 0.59
CSX 170825C00049500 C 08/25/17 49.5 0.31 0.38
CSX 170825C00050000 C 08/25/17 50.0 0.21 0.24
CSX 170825C00050500 C 08/25/17 50.5 0.12 0.16
CSX 170825C00051000 C 08/25/17 51.0 0.07 0.12
CSX 170825C00051500 C 08/25/17 51.5 0.01 0.07
CSX 170825C00052000 C 08/25/17 52.0 0.04 0.05
CSX 170825C00052500 C 08/25/17 52.5 0.01 0.04
CSX 170825C00053000 C 08/25/17 53.0 0.00 0.03
CSX 170825C00053500 C 08/25/17 53.5 0.00 0.03
CSX 170825C00054000 C 08/25/17 54.0 0.00 0.02
CSX 170825C00054500 C 08/25/17 54.5 0.00 0.05
CSX 170825C00055000 C 08/25/17 55.0 0.00 0.01
CSX 170825C00055500 C 08/25/17 55.5 0.00 0.59
CSX 170825C00056000 C 08/25/17 56.0 0.00 0.05
CSX 170825C00056500 C 08/25/17 56.5 0.00 0.06
CSX 170825C00057000 C 08/25/17 57.0 0.00 0.58
CSX 170825C00057500 C 08/25/17 57.5 0.00 0.04
CSX 170825C00058000 C 08/25/17 58.0 0.00 0.55
CSX 170825C00059000 C 08/25/17 59.0 0.00 0.07
CSX 170825C00060000 C 08/25/17 60.0 0.00 0.06
CSX 170825C00061000 C 08/25/17 61.0 0.00 0.03
CSX 170825C00062000 C 08/25/17 62.0 0.00 0.04
CSX 170825C00065000 C 08/25/17 65.0 0.00 0.57
CSX 170825C00070000 C 08/25/17 70.0 0.00 0.05
CSX 170825C00075000 C 08/25/17 75.0 0.00 0.60
CSX 170825P00030000 P 08/25/17 30.0 0.00 0.16
CSX 170825P00035000 P 08/25/17 35.0 0.00 1.71
CSX 170825P00040000 P 08/25/17 40.0 0.00 0.01
CSX 170825P00042000 P 08/25/17 42.0 0.00 1.26
CSX 170825P00043000 P 08/25/17 43.0 0.00 0.05
CSX 170825P00044000 P 08/25/17 44.0 0.01 0.04
CSX 170825P00045000 P 08/25/17 45.0 0.04 0.08
CSX 170825P00045500 P 08/25/17 45.5 0.05 0.08
CSX 170825P00046000 P 08/25/17 46.0 0.08 0.11
CSX 170825P00046500 P 08/25/17 46.5 0.11 0.14
CSX 170825P00047000 P 08/25/17 47.0 0.17 0.22
CSX 170825P00047500 P 08/25/17 47.5 0.25 0.30
CSX 170825P00048000 P 08/25/17 48.0 0.37 0.45
CSX 170825P00048500 P 08/25/17 48.5 0.54 0.58
CSX 170825P00049000 P 08/25/17 49.0 0.73 0.82
CSX 170825P00049500 P 08/25/17 49.5 1.06 1.13
CSX 170825P00050000 P 08/25/17 50.0 1.42 1.52
CSX 170825P00050500 P 08/25/17 50.5 1.83 1.95
CSX 170825P00051000 P 08/25/17 51.0 2.27 2.37
CSX 170825P00051500 P 08/25/17 51.5 2.67 2.79
CSX 170825P00052000 P 08/25/17 52.0 3.15 3.30
CSX 170825P00052500 P 08/25/17 52.5 3.70 3.80
CSX 170825P00053000 P 08/25/17 53.0 4.10 4.35
CSX 170825P00053500 P 08/25/17 53.5 4.35 4.80
CSX 170825P00054000 P 08/25/17 54.0 4.85 5.55
CSX 170825P00054500 P 08/25/17 54.5 5.55 7.30
CSX 170825P00055000 P 08/25/17 55.0 5.95 6.30
CSX 170825P00055500 P 08/25/17 55.5 6.55 8.20
CSX 170825P00056000 P 08/25/17 56.0 7.00 8.60
CSX 170825P00056500 P 08/25/17 56.5 5.90 9.45
CSX 170825P00057000 P 08/25/17 57.0 6.65 9.95
CSX 170825P00057500 P 08/25/17 57.5 6.90 10.60
CSX 170825P00058000 P 08/25/17 58.0 7.30 10.90
CSX 170825P00059000 P 08/25/17 59.0 8.40 12.05
CSX 170825P00060000 P 08/25/17 60.0 9.45 13.05
CSX 170825P00061000 P 08/25/17 61.0 10.50 13.95
CSX 170825P00062000 P 08/25/17 62.0 11.35 14.85
CSX 170825P00065000 P 08/25/17 65.0 14.40 17.90
CSX 170825P00070000 P 08/25/17 70.0 19.40 23.10
CSX 170825P00075000 P 08/25/17 75.0 25.85 26.40
CSX 170901C00040000 C 09/01/17 40.0 8.60 9.60
CSX 170901C00042000 C 09/01/17 42.0 6.70 8.60
CSX 170901C00043000 C 09/01/17 43.0 5.40 7.55
CSX 170901C00044000 C 09/01/17 44.0 4.35 6.65
CSX 170901C00045000 C 09/01/17 45.0 3.70 4.20
CSX 170901C00046000 C 09/01/17 46.0 2.85 3.10
CSX 170901C00047000 C 09/01/17 47.0 2.05 2.18
CSX 170901C00048000 C 09/01/17 48.0 1.31 1.47
CSX 170901C00049000 C 09/01/17 49.0 0.76 0.87
CSX 170901C00050000 C 09/01/17 50.0 0.36 0.44
CSX 170901C00051000 C 09/01/17 51.0 0.16 0.23
CSX 170901C00052000 C 09/01/17 52.0 0.07 0.12
CSX 170901C00053000 C 09/01/17 53.0 0.02 0.07
CSX 170901C00054000 C 09/01/17 54.0 0.00 0.04
CSX 170901C00055000 C 09/01/17 55.0 0.00 0.03
CSX 170901C00056000 C 09/01/17 56.0 0.00 0.04
CSX 170901C00057000 C 09/01/17 57.0 0.00 0.06
CSX 170901C00058000 C 09/01/17 58.0 0.00 0.04
CSX 170901C00059000 C 09/01/17 59.0 0.00 0.05
CSX 170901C00060000 C 09/01/17 60.0 0.00 0.06
CSX 170901C00061000 C 09/01/17 61.0 0.00 0.02
CSX 170901C00062000 C 09/01/17 62.0 0.00 0.03
CSX 170901C00065000 C 09/01/17 65.0 0.00 0.03
CSX 170901P00040000 P 09/01/17 40.0 0.00 0.04
CSX 170901P00042000 P 09/01/17 42.0 0.01 0.08
CSX 170901P00043000 P 09/01/17 43.0 0.04 0.11
CSX 170901P00044000 P 09/01/17 44.0 0.08 0.13
CSX 170901P00045000 P 09/01/17 45.0 0.12 0.19
CSX 170901P00046000 P 09/01/17 46.0 0.21 0.29
CSX 170901P00047000 P 09/01/17 47.0 0.38 0.46
CSX 170901P00048000 P 09/01/17 48.0 0.65 0.73
CSX 170901P00049000 P 09/01/17 49.0 1.08 1.19
CSX 170901P00050000 P 09/01/17 50.0 1.69 1.86
CSX 170901P00051000 P 09/01/17 51.0 2.49 2.68
CSX 170901P00052000 P 09/01/17 52.0 3.25 3.75
CSX 170901P00053000 P 09/01/17 53.0 4.10 4.60
CSX 170901P00054000 P 09/01/17 54.0 5.20 5.50
CSX 170901P00055000 P 09/01/17 55.0 6.05 6.65
CSX 170901P00056000 P 09/01/17 56.0 5.85 8.85
CSX 170901P00057000 P 09/01/17 57.0 6.60 10.00
CSX 170901P00058000 P 09/01/17 58.0 7.65 11.00
CSX 170901P00059000 P 09/01/17 59.0 8.60 12.00
CSX 170901P00060000 P 09/01/17 60.0 9.40 13.30
CSX 170901P00061000 P 09/01/17 61.0 10.45 14.30
CSX 170901P00062000 P 09/01/17 62.0 11.45 15.30
CSX 170901P00065000 P 09/01/17 65.0 15.20 17.05
CSX 170908C00040000 C 09/08/17 40.0 8.75 9.00
CSX 170908C00042000 C 09/08/17 42.0 6.75 7.15
CSX 170908C00043000 C 09/08/17 43.0 5.45 5.95
CSX 170908C00044000 C 09/08/17 44.0 4.80 5.05
CSX 170908C00045000 C 09/08/17 45.0 3.75 4.10
CSX 170908C00046000 C 09/08/17 46.0 3.00 3.20
CSX 170908C00047000 C 09/08/17 47.0 2.18 2.32
CSX 170908C00048000 C 09/08/17 48.0 1.49 1.62
CSX 170908C00049000 C 09/08/17 49.0 0.90 1.04
CSX 170908C00050000 C 09/08/17 50.0 0.53 0.62
CSX 170908C00051000 C 09/08/17 51.0 0.26 0.40
CSX 170908C00052000 C 09/08/17 52.0 0.12 0.22
CSX 170908C00053000 C 09/08/17 53.0 0.06 0.12
CSX 170908C00054000 C 09/08/17 54.0 0.02 0.07
CSX 170908C00055000 C 09/08/17 55.0 0.00 0.04
CSX 170908C00056000 C 09/08/17 56.0 0.00 0.03
CSX 170908C00057000 C 09/08/17 57.0 0.00 0.03
CSX 170908C00058000 C 09/08/17 58.0 0.00 0.04
CSX 170908C00059000 C 09/08/17 59.0 0.00 0.04
CSX 170908C00060000 C 09/08/17 60.0 0.00 0.03
CSX 170908C00065000 C 09/08/17 65.0 0.00 0.07
CSX 170908P00040000 P 09/08/17 40.0 0.02 0.06
CSX 170908P00042000 P 09/08/17 42.0 0.05 0.10
CSX 170908P00043000 P 09/08/17 43.0 0.09 0.13
CSX 170908P00044000 P 09/08/17 44.0 0.14 0.19
CSX 170908P00045000 P 09/08/17 45.0 0.21 0.27
CSX 170908P00046000 P 09/08/17 46.0 0.32 0.40
CSX 170908P00047000 P 09/08/17 47.0 0.52 0.64
CSX 170908P00048000 P 09/08/17 48.0 0.83 0.98
CSX 170908P00049000 P 09/08/17 49.0 1.27 1.44
CSX 170908P00050000 P 09/08/17 50.0 1.84 2.00
CSX 170908P00051000 P 09/08/17 51.0 2.59 2.83
CSX 170908P00052000 P 09/08/17 52.0 3.45 3.65
CSX 170908P00053000 P 09/08/17 53.0 4.20 4.60
CSX 170908P00054000 P 09/08/17 54.0 5.10 5.60
CSX 170908P00055000 P 09/08/17 55.0 6.20 6.50
CSX 170908P00056000 P 09/08/17 56.0 6.00 7.55
CSX 170908P00057000 P 09/08/17 57.0 8.15 8.75
CSX 170908P00058000 P 09/08/17 58.0 8.75 9.65
CSX 170908P00059000 P 09/08/17 59.0 8.80 11.65
CSX 170908P00060000 P 09/08/17 60.0 9.60 12.95
CSX 170908P00065000 P 09/08/17 65.0 15.50 16.95
CSX 170915C00040000 C 09/15/17 40.0 8.35 10.60
CSX 170915C00041000 C 09/15/17 41.0 7.60 8.50
CSX 170915C00042000 C 09/15/17 42.0 6.60 7.85
CSX 170915C00043000 C 09/15/17 43.0 5.70 6.25
CSX 170915C00044000 C 09/15/17 44.0 4.75 5.25
CSX 170915C00045000 C 09/15/17 45.0 3.95 4.10
CSX 170915C00046000 C 09/15/17 46.0 3.10 3.20
CSX 170915C00047000 C 09/15/17 47.0 2.32 2.39
CSX 170915C00048000 C 09/15/17 48.0 1.63 1.71
CSX 170915C00049000 C 09/15/17 49.0 1.08 1.16
CSX 170915C00050000 C 09/15/17 50.0 0.70 0.74
CSX 170915C00052500 C 09/15/17 52.5 0.15 0.24
CSX 170915C00055000 C 09/15/17 55.0 0.02 0.07
CSX 170915C00057500 C 09/15/17 57.5 0.00 0.07
CSX 170915C00060000 C 09/15/17 60.0 0.00 0.25
CSX 170915C00065000 C 09/15/17 65.0 0.00 0.53
CSX 170915C00070000 C 09/15/17 70.0 0.00 0.59
CSX 170915C00075000 C 09/15/17 75.0 0.00 0.58
CSX 170915P00040000 P 09/15/17 40.0 0.06 0.10
CSX 170915P00041000 P 09/15/17 41.0 0.08 0.12
CSX 170915P00042000 P 09/15/17 42.0 0.11 0.16
CSX 170915P00043000 P 09/15/17 43.0 0.13 0.19
CSX 170915P00044000 P 09/15/17 44.0 0.19 0.27
CSX 170915P00045000 P 09/15/17 45.0 0.29 0.38
CSX 170915P00046000 P 09/15/17 46.0 0.47 0.56
CSX 170915P00047000 P 09/15/17 47.0 0.71 0.78
CSX 170915P00048000 P 09/15/17 48.0 1.05 1.11
CSX 170915P00049000 P 09/15/17 49.0 1.50 1.57
CSX 170915P00050000 P 09/15/17 50.0 2.08 2.22
CSX 170915P00052500 P 09/15/17 52.5 3.90 4.15
CSX 170915P00055000 P 09/15/17 55.0 6.20 6.60
CSX 170915P00057500 P 09/15/17 57.5 7.20 10.85
CSX 170915P00060000 P 09/15/17 60.0 9.85 13.30
CSX 170915P00065000 P 09/15/17 65.0 14.40 18.15
CSX 170915P00070000 P 09/15/17 70.0 19.25 23.05
CSX 170915P00075000 P 09/15/17 75.0 24.20 28.10
CSX 170922C00040000 C 09/22/17 40.0 8.75 9.20
CSX 170922C00042000 C 09/22/17 42.0 6.80 7.20
CSX 170922C00043000 C 09/22/17 43.0 5.85 6.10
CSX 170922C00044000 C 09/22/17 44.0 4.95 5.10
CSX 170922C00045000 C 09/22/17 45.0 4.05 4.25
CSX 170922C00046000 C 09/22/17 46.0 3.15 3.40
CSX 170922C00047000 C 09/22/17 47.0 2.48 2.64
CSX 170922C00048000 C 09/22/17 48.0 1.84 1.97
CSX 170922C00049000 C 09/22/17 49.0 1.29 1.41
CSX 170922C00050000 C 09/22/17 50.0 0.88 0.96
CSX 170922C00051000 C 09/22/17 51.0 0.55 0.64
CSX 170922C00052000 C 09/22/17 52.0 0.35 0.42
CSX 170922C00053000 C 09/22/17 53.0 0.17 0.26
CSX 170922C00054000 C 09/22/17 54.0 0.11 0.16
CSX 170922C00055000 C 09/22/17 55.0 0.05 0.11
CSX 170922C00056000 C 09/22/17 56.0 0.02 0.08
CSX 170922C00057000 C 09/22/17 57.0 0.00 0.04
CSX 170922C00058000 C 09/22/17 58.0 0.00 0.03
CSX 170922P00040000 P 09/22/17 40.0 0.08 0.16
CSX 170922P00042000 P 09/22/17 42.0 0.16 0.22
CSX 170922P00043000 P 09/22/17 43.0 0.22 0.27
CSX 170922P00044000 P 09/22/17 44.0 0.30 0.37
CSX 170922P00045000 P 09/22/17 45.0 0.43 0.49
CSX 170922P00046000 P 09/22/17 46.0 0.58 0.70
CSX 170922P00047000 P 09/22/17 47.0 0.85 0.97
CSX 170922P00048000 P 09/22/17 48.0 1.18 1.33
CSX 170922P00049000 P 09/22/17 49.0 1.60 1.79
CSX 170922P00050000 P 09/22/17 50.0 2.17 2.37
CSX 170922P00051000 P 09/22/17 51.0 2.83 3.05
CSX 170922P00052000 P 09/22/17 52.0 3.60 3.80
CSX 170922P00053000 P 09/22/17 53.0 4.45 4.70
CSX 170922P00054000 P 09/22/17 54.0 5.10 5.65
CSX 170922P00055000 P 09/22/17 55.0 6.10 6.60
CSX 170922P00056000 P 09/22/17 56.0 7.15 7.75
CSX 170922P00057000 P 09/22/17 57.0 7.95 8.90
CSX 170922P00058000 P 09/22/17 58.0 8.95 9.55
CSX 170929C00040000 C 09/29/17 40.0 8.70 9.10
CSX 170929C00044000 C 09/29/17 44.0 5.00 5.20
CSX 170929C00045000 C 09/29/17 45.0 4.15 4.35
CSX 170929C00046000 C 09/29/17 46.0 3.35 3.55
CSX 170929C00047000 C 09/29/17 47.0 2.65 2.80
CSX 170929C00048000 C 09/29/17 48.0 1.96 2.14
CSX 170929C00049000 C 09/29/17 49.0 1.45 1.58
CSX 170929C00050000 C 09/29/17 50.0 1.01 1.13
CSX 170929C00051000 C 09/29/17 51.0 0.70 0.78
CSX 170929C00052000 C 09/29/17 52.0 0.44 0.54
CSX 170929C00053000 C 09/29/17 53.0 0.28 0.36
CSX 170929C00054000 C 09/29/17 54.0 0.16 0.24
CSX 170929C00055000 C 09/29/17 55.0 0.09 0.15
CSX 170929C00056000 C 09/29/17 56.0 0.05 0.09
CSX 170929C00057000 C 09/29/17 57.0 0.02 0.07
CSX 170929P00040000 P 09/29/17 40.0 0.11 0.17
CSX 170929P00044000 P 09/29/17 44.0 0.38 0.44
CSX 170929P00045000 P 09/29/17 45.0 0.52 0.63
CSX 170929P00046000 P 09/29/17 46.0 0.72 0.82
CSX 170929P00047000 P 09/29/17 47.0 0.97 1.12
CSX 170929P00048000 P 09/29/17 48.0 1.33 1.47
CSX 170929P00049000 P 09/29/17 49.0 1.76 1.93
CSX 170929P00050000 P 09/29/17 50.0 2.30 2.48
CSX 170929P00051000 P 09/29/17 51.0 2.95 3.15
CSX 170929P00052000 P 09/29/17 52.0 3.70 3.90
CSX 170929P00053000 P 09/29/17 53.0 4.55 4.80
CSX 170929P00054000 P 09/29/17 54.0 5.30 5.90
CSX 170929P00055000 P 09/29/17 55.0 6.20 6.75
CSX 170929P00056000 P 09/29/17 56.0 6.80 7.85
CSX 170929P00057000 P 09/29/17 57.0 8.10 8.70
CSX 171117C00024000 C 11/17/17 24.0 24.65 25.40
CSX 171117C00025000 C 11/17/17 25.0 22.05 25.55
CSX 171117C00026000 C 11/17/17 26.0 21.15 24.95
CSX 171117C00027000 C 11/17/17 27.0 20.05 23.75
CSX 171117C00028000 C 11/17/17 28.0 19.20 22.65
CSX 171117C00029000 C 11/17/17 29.0 18.25 21.75
CSX 171117C00030000 C 11/17/17 30.0 17.15 20.80
CSX 171117C00031000 C 11/17/17 31.0 16.65 19.35
CSX 171117C00032000 C 11/17/17 32.0 15.40 18.60
CSX 171117C00033000 C 11/17/17 33.0 14.30 17.70
CSX 171117C00034000 C 11/17/17 34.0 13.85 16.20
CSX 171117C00035000 C 11/17/17 35.0 12.65 15.45
CSX 171117C00036000 C 11/17/17 36.0 12.00 14.35
CSX 171117C00037000 C 11/17/17 37.0 11.80 12.25
CSX 171117C00038000 C 11/17/17 38.0 10.90 11.40
CSX 171117C00039000 C 11/17/17 39.0 9.95 10.35
CSX 171117C00040000 C 11/17/17 40.0 9.15 9.35
CSX 171117C00041000 C 11/17/17 41.0 8.25 8.50
CSX 171117C00042000 C 11/17/17 42.0 7.35 7.65
CSX 171117C00043000 C 11/17/17 43.0 6.60 6.85
CSX 171117C00044000 C 11/17/17 44.0 5.80 5.95
CSX 171117C00045000 C 11/17/17 45.0 5.05 5.20
CSX 171117C00046000 C 11/17/17 46.0 4.35 4.50
CSX 171117C00047000 C 11/17/17 47.0 3.75 3.85
CSX 171117C00048000 C 11/17/17 48.0 3.15 3.25
CSX 171117C00049000 C 11/17/17 49.0 2.59 2.69
CSX 171117C00050000 C 11/17/17 50.0 2.12 2.22
CSX 171117C00052500 C 11/17/17 52.5 1.19 1.37
CSX 171117C00055000 C 11/17/17 55.0 0.66 0.73
CSX 171117C00057500 C 11/17/17 57.5 0.33 0.38
CSX 171117C00060000 C 11/17/17 60.0 0.15 0.20
CSX 171117C00062500 C 11/17/17 62.5 0.05 0.15
CSX 171117C00065000 C 11/17/17 65.0 0.00 0.09
CSX 171117C00070000 C 11/17/17 70.0 0.00 0.17
CSX 171117P00024000 P 11/17/17 24.0 0.01 0.07
CSX 171117P00025000 P 11/17/17 25.0 0.01 0.07
CSX 171117P00026000 P 11/17/17 26.0 0.02 0.09
CSX 171117P00027000 P 11/17/17 27.0 0.03 0.07
CSX 171117P00028000 P 11/17/17 28.0 0.04 0.08
CSX 171117P00029000 P 11/17/17 29.0 0.05 0.11
CSX 171117P00030000 P 11/17/17 30.0 0.06 0.10
CSX 171117P00031000 P 11/17/17 31.0 0.08 0.15
CSX 171117P00032000 P 11/17/17 32.0 0.10 0.15
CSX 171117P00033000 P 11/17/17 33.0 0.12 0.22
CSX 171117P00034000 P 11/17/17 34.0 0.15 0.24
CSX 171117P00035000 P 11/17/17 35.0 0.18 0.27
CSX 171117P00036000 P 11/17/17 36.0 0.23 0.32
CSX 171117P00037000 P 11/17/17 37.0 0.28 0.39
CSX 171117P00038000 P 11/17/17 38.0 0.35 0.45
CSX 171117P00039000 P 11/17/17 39.0 0.42 0.55
CSX 171117P00040000 P 11/17/17 40.0 0.48 0.59
CSX 171117P00041000 P 11/17/17 41.0 0.63 0.70
CSX 171117P00042000 P 11/17/17 42.0 0.75 0.87
CSX 171117P00043000 P 11/17/17 43.0 0.88 1.02
CSX 171117P00044000 P 11/17/17 44.0 1.09 1.24
CSX 171117P00045000 P 11/17/17 45.0 1.40 1.55
CSX 171117P00046000 P 11/17/17 46.0 1.70 1.74
CSX 171117P00047000 P 11/17/17 47.0 2.05 2.14
CSX 171117P00048000 P 11/17/17 48.0 2.39 2.55
CSX 171117P00049000 P 11/17/17 49.0 2.92 3.05
CSX 171117P00050000 P 11/17/17 50.0 3.45 3.50
CSX 171117P00052500 P 11/17/17 52.5 5.00 5.20
CSX 171117P00055000 P 11/17/17 55.0 6.80 7.05
CSX 171117P00057500 P 11/17/17 57.5 9.05 9.25
CSX 171117P00060000 P 11/17/17 60.0 11.20 11.65
CSX 171117P00062500 P 11/17/17 62.5 13.60 14.20
CSX 171117P00065000 P 11/17/17 65.0 15.90 16.70
CSX 171117P00070000 P 11/17/17 70.0 20.90 21.70
CSX 180119C00013000 C 01/19/18 13.0 34.45 37.35
CSX 180119C00015000 C 01/19/18 15.0 32.30 35.60
CSX 180119C00018000 C 01/19/18 18.0 29.35 31.65
CSX 180119C00020000 C 01/19/18 20.0 28.65 29.25
CSX 180119C00023000 C 01/19/18 23.0 25.60 26.35
CSX 180119C00025000 C 01/19/18 25.0 23.60 24.05
CSX 180119C00026000 C 01/19/18 26.0 22.55 24.20
CSX 180119C00027000 C 01/19/18 27.0 21.70 22.05
CSX 180119C00028000 C 01/19/18 28.0 19.90 22.55
CSX 180119C00029000 C 01/19/18 29.0 19.60 21.35
CSX 180119C00030000 C 01/19/18 30.0 18.65 19.15
CSX 180119C00031000 C 01/19/18 31.0 17.70 19.40
CSX 180119C00032000 C 01/19/18 32.0 16.75 17.25
CSX 180119C00033000 C 01/19/18 33.0 15.65 16.75
CSX 180119C00034000 C 01/19/18 34.0 14.85 15.35
CSX 180119C00035000 C 01/19/18 35.0 13.90 14.40
CSX 180119C00036000 C 01/19/18 36.0 13.00 13.50
CSX 180119C00037000 C 01/19/18 37.0 12.15 12.40
CSX 180119C00038000 C 01/19/18 38.0 11.25 11.50
CSX 180119C00039000 C 01/19/18 39.0 10.40 10.70
CSX 180119C00040000 C 01/19/18 40.0 9.55 9.85
CSX 180119C00041000 C 01/19/18 41.0 8.70 8.95
CSX 180119C00042000 C 01/19/18 42.0 7.90 8.20
CSX 180119C00043000 C 01/19/18 43.0 7.10 7.45
CSX 180119C00044000 C 01/19/18 44.0 6.35 6.70
CSX 180119C00045000 C 01/19/18 45.0 5.70 6.00
CSX 180119C00046000 C 01/19/18 46.0 5.10 5.20
CSX 180119C00047000 C 01/19/18 47.0 4.40 4.60
CSX 180119C00048000 C 01/19/18 48.0 3.90 4.05
CSX 180119C00049000 C 01/19/18 49.0 3.30 3.50
CSX 180119C00050000 C 01/19/18 50.0 2.86 3.00
CSX 180119C00052500 C 01/19/18 52.5 1.87 2.04
CSX 180119C00055000 C 01/19/18 55.0 1.22 1.35
CSX 180119C00057500 C 01/19/18 57.5 0.70 0.89
CSX 180119C00060000 C 01/19/18 60.0 0.40 0.55
CSX 180119C00062500 C 01/19/18 62.5 0.22 0.34
CSX 180119C00065000 C 01/19/18 65.0 0.12 0.20
CSX 180119C00070000 C 01/19/18 70.0 0.00 0.11
CSX 180119C00075000 C 01/19/18 75.0 0.00 0.13
CSX 180119P00013000 P 01/19/18 13.0 0.00 0.15
CSX 180119P00015000 P 01/19/18 15.0 0.00 0.05
CSX 180119P00018000 P 01/19/18 18.0 0.02 0.10
CSX 180119P00020000 P 01/19/18 20.0 0.02 0.10
CSX 180119P00023000 P 01/19/18 23.0 0.07 0.12
CSX 180119P00025000 P 01/19/18 25.0 0.09 0.17
CSX 180119P00026000 P 01/19/18 26.0 0.11 0.18
CSX 180119P00027000 P 01/19/18 27.0 0.12 0.20
CSX 180119P00028000 P 01/19/18 28.0 0.14 0.23
CSX 180119P00029000 P 01/19/18 29.0 0.17 0.26
CSX 180119P00030000 P 01/19/18 30.0 0.20 0.28
CSX 180119P00031000 P 01/19/18 31.0 0.23 0.32
CSX 180119P00032000 P 01/19/18 32.0 0.26 0.38
CSX 180119P00033000 P 01/19/18 33.0 0.31 0.39
CSX 180119P00034000 P 01/19/18 34.0 0.36 0.45
CSX 180119P00035000 P 01/19/18 35.0 0.46 0.51
CSX 180119P00036000 P 01/19/18 36.0 0.53 0.60
CSX 180119P00037000 P 01/19/18 37.0 0.62 0.65
CSX 180119P00038000 P 01/19/18 38.0 0.72 0.76
CSX 180119P00039000 P 01/19/18 39.0 0.84 0.88
CSX 180119P00040000 P 01/19/18 40.0 0.98 1.03
CSX 180119P00041000 P 01/19/18 41.0 1.15 1.21
CSX 180119P00042000 P 01/19/18 42.0 1.36 1.43
CSX 180119P00043000 P 01/19/18 43.0 1.49 1.67
CSX 180119P00044000 P 01/19/18 44.0 1.75 1.92
CSX 180119P00045000 P 01/19/18 45.0 2.04 2.25
CSX 180119P00046000 P 01/19/18 46.0 2.38 2.54
CSX 180119P00047000 P 01/19/18 47.0 2.76 2.94
CSX 180119P00048000 P 01/19/18 48.0 3.15 3.45
CSX 180119P00049000 P 01/19/18 49.0 3.65 3.85
CSX 180119P00050000 P 01/19/18 50.0 4.15 4.40
CSX 180119P00052500 P 01/19/18 52.5 5.70 6.00
CSX 180119P00055000 P 01/19/18 55.0 7.45 7.70
CSX 180119P00057500 P 01/19/18 57.5 9.50 9.80
CSX 180119P00060000 P 01/19/18 60.0 11.65 11.90
CSX 180119P00062500 P 01/19/18 62.5 13.75 14.25
CSX 180119P00065000 P 01/19/18 65.0 16.00 16.55
CSX 180119P00070000 P 01/19/18 70.0 21.05 21.60
CSX 180119P00075000 P 01/19/18 75.0 26.00 26.70
CSX 180216C00025000 C 02/16/18 25.0 23.40 24.25
CSX 180216C00026000 C 02/16/18 26.0 21.30 24.55
CSX 180216C00027000 C 02/16/18 27.0 20.35 23.60
CSX 180216C00028000 C 02/16/18 28.0 19.35 22.60
CSX 180216C00029000 C 02/16/18 29.0 18.50 21.35
CSX 180216C00030000 C 02/16/18 30.0 17.45 20.40
CSX 180216C00031000 C 02/16/18 31.0 16.50 19.70
CSX 180216C00032000 C 02/16/18 32.0 15.50 18.75
CSX 180216C00033000 C 02/16/18 33.0 15.85 16.30
CSX 180216C00034000 C 02/16/18 34.0 14.90 15.35
CSX 180216C00035000 C 02/16/18 35.0 13.95 14.45
CSX 180216C00036000 C 02/16/18 36.0 13.05 13.55
CSX 180216C00037000 C 02/16/18 37.0 12.30 12.60
CSX 180216C00038000 C 02/16/18 38.0 11.40 11.75
CSX 180216C00039000 C 02/16/18 39.0 10.55 10.90
CSX 180216C00040000 C 02/16/18 40.0 9.65 10.00
CSX 180216C00041000 C 02/16/18 41.0 8.90 9.25
CSX 180216C00042000 C 02/16/18 42.0 8.15 8.40
CSX 180216C00043000 C 02/16/18 43.0 7.40 7.70
CSX 180216C00044000 C 02/16/18 44.0 6.70 6.95
CSX 180216C00045000 C 02/16/18 45.0 5.95 6.30
CSX 180216C00046000 C 02/16/18 46.0 5.35 5.60
CSX 180216C00047000 C 02/16/18 47.0 4.70 5.00
CSX 180216C00048000 C 02/16/18 48.0 4.20 4.45
CSX 180216C00049000 C 02/16/18 49.0 3.65 3.95
CSX 180216C00050000 C 02/16/18 50.0 3.15 3.45
CSX 180216C00052500 C 02/16/18 52.5 2.18 2.44
CSX 180216C00055000 C 02/16/18 55.0 1.43 1.60
CSX 180216C00057500 C 02/16/18 57.5 0.96 1.11
CSX 180216C00060000 C 02/16/18 60.0 0.53 0.72
CSX 180216C00062500 C 02/16/18 62.5 0.35 0.47
CSX 180216C00065000 C 02/16/18 65.0 0.19 0.33
CSX 180216C00070000 C 02/16/18 70.0 0.03 0.12
CSX 180216C00075000 C 02/16/18 75.0 0.00 0.10
CSX 180216P00025000 P 02/16/18 25.0 0.06 0.20
CSX 180216P00026000 P 02/16/18 26.0 0.08 0.23
CSX 180216P00027000 P 02/16/18 27.0 0.10 0.26
CSX 180216P00028000 P 02/16/18 28.0 0.13 0.28
CSX 180216P00029000 P 02/16/18 29.0 0.20 0.30
CSX 180216P00030000 P 02/16/18 30.0 0.23 0.35
CSX 180216P00031000 P 02/16/18 31.0 0.27 0.39
CSX 180216P00032000 P 02/16/18 32.0 0.31 0.44
CSX 180216P00033000 P 02/16/18 33.0 0.36 0.47
CSX 180216P00034000 P 02/16/18 34.0 0.42 0.56
CSX 180216P00035000 P 02/16/18 35.0 0.49 0.64
CSX 180216P00036000 P 02/16/18 36.0 0.57 0.72
CSX 180216P00037000 P 02/16/18 37.0 0.68 0.79
CSX 180216P00038000 P 02/16/18 38.0 0.76 0.90
CSX 180216P00039000 P 02/16/18 39.0 0.93 1.05
CSX 180216P00040000 P 02/16/18 40.0 1.08 1.23
CSX 180216P00041000 P 02/16/18 41.0 1.25 1.44
CSX 180216P00042000 P 02/16/18 42.0 1.47 1.65
CSX 180216P00043000 P 02/16/18 43.0 1.72 1.91
CSX 180216P00044000 P 02/16/18 44.0 1.99 2.20
CSX 180216P00045000 P 02/16/18 45.0 2.29 2.49
CSX 180216P00046000 P 02/16/18 46.0 2.64 2.86
CSX 180216P00047000 P 02/16/18 47.0 3.00 3.20
CSX 180216P00048000 P 02/16/18 48.0 3.50 3.65
CSX 180216P00049000 P 02/16/18 49.0 3.90 4.20
CSX 180216P00050000 P 02/16/18 50.0 4.45 4.70
CSX 180216P00052500 P 02/16/18 52.5 5.95 6.20
CSX 180216P00055000 P 02/16/18 55.0 7.70 7.95
CSX 180216P00057500 P 02/16/18 57.5 9.65 9.95
CSX 180216P00060000 P 02/16/18 60.0 11.75 12.10
CSX 180216P00062500 P 02/16/18 62.5 13.95 14.35
CSX 180216P00065000 P 02/16/18 65.0 16.25 16.75
CSX 180216P00070000 P 02/16/18 70.0 20.95 21.80
CSX 180216P00075000 P 02/16/18 75.0 25.30 26.60
CSX 190118C00020000 C 01/18/19 20.0 28.15 29.60
CSX 190118C00023000 C 01/18/19 23.0 23.70 28.30
CSX 190118C00025000 C 01/18/19 25.0 23.20 24.90
CSX 190118C00028000 C 01/18/19 28.0 20.65 21.65
CSX 190118C00030000 C 01/18/19 30.0 18.70 20.00
CSX 190118C00032000 C 01/18/19 32.0 17.60 18.00
CSX 190118C00035000 C 01/18/19 35.0 15.10 15.55
CSX 190118C00037000 C 01/18/19 37.0 13.55 14.00
CSX 190118C00040000 C 01/18/19 40.0 11.30 11.85
CSX 190118C00042000 C 01/18/19 42.0 10.00 10.50
CSX 190118C00045000 C 01/18/19 45.0 8.20 8.70
CSX 190118C00050000 C 01/18/19 50.0 5.70 6.10
CSX 190118C00052500 C 01/18/19 52.5 4.60 5.10
CSX 190118C00055000 C 01/18/19 55.0 3.80 4.15
CSX 190118C00057500 C 01/18/19 57.5 3.00 3.40
CSX 190118C00060000 C 01/18/19 60.0 2.40 2.80
CSX 190118C00062500 C 01/18/19 62.5 1.88 2.19
CSX 190118C00065000 C 01/18/19 65.0 1.44 1.78
CSX 190118C00070000 C 01/18/19 70.0 0.89 1.10
CSX 190118C00075000 C 01/18/19 75.0 0.52 0.81
CSX 190118C00080000 C 01/18/19 80.0 0.29 0.53
CSX 190118P00020000 P 01/18/19 20.0 0.20 0.44
CSX 190118P00023000 P 01/18/19 23.0 0.33 0.61
CSX 190118P00025000 P 01/18/19 25.0 0.47 0.73
CSX 190118P00028000 P 01/18/19 28.0 0.74 0.94
CSX 190118P00030000 P 01/18/19 30.0 0.90 1.24
CSX 190118P00032000 P 01/18/19 32.0 1.21 1.48
CSX 190118P00035000 P 01/18/19 35.0 1.64 1.95
CSX 190118P00037000 P 01/18/19 37.0 2.09 2.40
CSX 190118P00040000 P 01/18/19 40.0 2.86 3.20
CSX 190118P00042000 P 01/18/19 42.0 3.50 3.85
CSX 190118P00045000 P 01/18/19 45.0 4.55 5.00
CSX 190118P00050000 P 01/18/19 50.0 6.90 7.35
CSX 190118P00052500 P 01/18/19 52.5 8.30 8.70
CSX 190118P00055000 P 01/18/19 55.0 9.85 10.25
CSX 190118P00057500 P 01/18/19 57.5 11.60 12.10
CSX 190118P00060000 P 01/18/19 60.0 13.40 14.00
CSX 190118P00062500 P 01/18/19 62.5 15.35 15.80
CSX 190118P00065000 P 01/18/19 65.0 17.45 17.85
CSX 190118P00070000 P 01/18/19 70.0 21.80 22.30
CSX 190118P00075000 P 01/18/19 75.0 25.35 27.20
CSX 190118P00080000 P 01/18/19 80.0 30.10 32.10

OPRA data is delayed 15 minutes.