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 Nov 24 2014 10:54AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSX 141220C00023000 C 12/20/14 23.0 14.70 14.95
CSX 141220C00024000 C 12/20/14 24.0 13.70 13.95
CSX 141220C00025000 C 12/20/14 25.0 12.70 12.95
CSX 141220C00026000 C 12/20/14 26.0 11.70 11.95
CSX 141220C00027000 C 12/20/14 27.0 10.70 10.95
CSX 141220C00028000 C 12/20/14 28.0 9.70 9.95
CSX 141220C00029000 C 12/20/14 29.0 8.70 8.95
CSX 141220C00030000 C 12/20/14 30.0 7.70 7.95
CSX 141220C00031000 C 12/20/14 31.0 6.70 6.95
CSX 141220C00032000 C 12/20/14 32.0 5.70 5.95
CSX 141220C00033000 C 12/20/14 33.0 4.70 4.95
CSX 141220C00034000 C 12/20/14 34.0 3.70 3.95
CSX 141220C00035000 C 12/20/14 35.0 2.81 2.95
CSX 141220C00036000 C 12/20/14 36.0 1.81 2.01
CSX 141220C00037000 C 12/20/14 37.0 1.16 1.23
CSX 141220C00038000 C 12/20/14 38.0 0.61 0.66
CSX 141220C00039000 C 12/20/14 39.0 0.27 0.28
CSX 141220C00040000 C 12/20/14 40.0 0.08 0.15
CSX 141220C00045000 C 12/20/14 45.0 0.00 0.04
CSX 141220P00023000 P 12/20/14 23.0 0.00 0.03
CSX 141220P00024000 P 12/20/14 24.0 0.00 0.03
CSX 141220P00025000 P 12/20/14 25.0 0.00 0.03
CSX 141220P00026000 P 12/20/14 26.0 0.00 0.03
CSX 141220P00027000 P 12/20/14 27.0 0.00 0.04
CSX 141220P00028000 P 12/20/14 28.0 0.01 0.04
CSX 141220P00029000 P 12/20/14 29.0 0.01 0.05
CSX 141220P00030000 P 12/20/14 30.0 0.02 0.08
CSX 141220P00031000 P 12/20/14 31.0 0.02 0.10
CSX 141220P00032000 P 12/20/14 32.0 0.02 0.11
CSX 141220P00033000 P 12/20/14 33.0 0.08 0.14
CSX 141220P00034000 P 12/20/14 34.0 0.09 0.17
CSX 141220P00035000 P 12/20/14 35.0 0.14 0.21
CSX 141220P00036000 P 12/20/14 36.0 0.27 0.31
CSX 141220P00037000 P 12/20/14 37.0 0.49 0.61
CSX 141220P00038000 P 12/20/14 38.0 0.90 1.06
CSX 141220P00039000 P 12/20/14 39.0 1.55 1.73
CSX 141220P00040000 P 12/20/14 40.0 2.37 2.64
CSX 141220P00045000 P 12/20/14 45.0 7.20 7.50
CSX 150117C00007500 C 01/17/15 7.5 30.20 30.45
CSX 150117C00010000 C 01/17/15 10.0 27.70 27.95
CSX 150117C00012500 C 01/17/15 12.5 25.20 25.45
CSX 150117C00015000 C 01/17/15 15.0 22.70 22.95
CSX 150117C00017500 C 01/17/15 17.5 20.20 20.45
CSX 150117C00020000 C 01/17/15 20.0 17.70 17.95
CSX 150117C00021000 C 01/17/15 21.0 16.70 16.95
CSX 150117C00022500 C 01/17/15 22.5 15.20 15.45
CSX 150117C00024000 C 01/17/15 24.0 13.70 13.95
CSX 150117C00025000 C 01/17/15 25.0 12.70 12.95
CSX 150117C00026000 C 01/17/15 26.0 11.70 11.95
CSX 150117C00027500 C 01/17/15 27.5 10.20 10.45
CSX 150117C00029000 C 01/17/15 29.0 8.70 8.95
CSX 150117C00030000 C 01/17/15 30.0 7.75 7.95
CSX 150117C00031000 C 01/17/15 31.0 6.70 6.95
CSX 150117C00032000 C 01/17/15 32.0 5.65 5.95
CSX 150117C00033000 C 01/17/15 33.0 4.70 5.00
CSX 150117C00034000 C 01/17/15 34.0 3.90 4.10
CSX 150117C00035000 C 01/17/15 35.0 3.05 3.25
CSX 150117C00036000 C 01/17/15 36.0 2.24 2.39
CSX 150117C00037000 C 01/17/15 37.0 1.60 1.74
CSX 150117C00038000 C 01/17/15 38.0 1.01 1.15
CSX 150117C00039000 C 01/17/15 39.0 0.59 0.71
CSX 150117C00040000 C 01/17/15 40.0 0.32 0.40
CSX 150117C00041000 C 01/17/15 41.0 0.16 0.24
CSX 150117C00042000 C 01/17/15 42.0 0.07 0.17
CSX 150117C00043000 C 01/17/15 43.0 0.03 0.12
CSX 150117C00044000 C 01/17/15 44.0 0.02 0.09
CSX 150117C00045000 C 01/17/15 45.0 0.00 0.07
CSX 150117C00046000 C 01/17/15 46.0 0.00 0.05
CSX 150117C00050000 C 01/17/15 50.0 0.00 0.04
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 0.03
CSX 150117P00021000 P 01/17/15 21.0 0.00 0.03
CSX 150117P00022500 P 01/17/15 22.5 0.01 0.04
CSX 150117P00024000 P 01/17/15 24.0 0.00 0.05
CSX 150117P00025000 P 01/17/15 25.0 0.01 0.06
CSX 150117P00026000 P 01/17/15 26.0 0.02 0.08
CSX 150117P00027500 P 01/17/15 27.5 0.05 0.12
CSX 150117P00029000 P 01/17/15 29.0 0.05 0.14
CSX 150117P00030000 P 01/17/15 30.0 0.08 0.14
CSX 150117P00031000 P 01/17/15 31.0 0.13 0.14
CSX 150117P00032000 P 01/17/15 32.0 0.15 0.21
CSX 150117P00033000 P 01/17/15 33.0 0.20 0.30
CSX 150117P00034000 P 01/17/15 34.0 0.30 0.37
CSX 150117P00035000 P 01/17/15 35.0 0.47 0.49
CSX 150117P00036000 P 01/17/15 36.0 0.68 0.72
CSX 150117P00037000 P 01/17/15 37.0 0.99 1.04
CSX 150117P00038000 P 01/17/15 38.0 1.39 1.44
CSX 150117P00039000 P 01/17/15 39.0 1.95 2.19
CSX 150117P00040000 P 01/17/15 40.0 2.64 2.90
CSX 150117P00041000 P 01/17/15 41.0 3.45 3.75
CSX 150117P00042000 P 01/17/15 42.0 4.35 4.65
CSX 150117P00043000 P 01/17/15 43.0 5.25 5.60
CSX 150117P00044000 P 01/17/15 44.0 6.25 6.55
CSX 150117P00045000 P 01/17/15 45.0 7.25 7.55
CSX 150117P00046000 P 01/17/15 46.0 8.25 8.50
CSX 150117P00050000 P 01/17/15 50.0 12.20 12.50
CSX 150220C00017500 C 02/20/15 17.5 20.20 20.45
CSX 150220C00020000 C 02/20/15 20.0 17.70 17.95
CSX 150220C00021000 C 02/20/15 21.0 16.70 16.95
CSX 150220C00022500 C 02/20/15 22.5 15.20 15.45
CSX 150220C00024000 C 02/20/15 24.0 13.70 13.95
CSX 150220C00025000 C 02/20/15 25.0 12.70 12.95
CSX 150220C00026000 C 02/20/15 26.0 11.70 11.95
CSX 150220C00027500 C 02/20/15 27.5 10.20 10.45
CSX 150220C00029000 C 02/20/15 29.0 8.70 8.95
CSX 150220C00030000 C 02/20/15 30.0 7.70 7.95
CSX 150220C00031000 C 02/20/15 31.0 6.65 7.00
CSX 150220C00032500 C 02/20/15 32.5 5.25 5.60
CSX 150220C00034000 C 02/20/15 34.0 4.05 4.25
CSX 150220C00035000 C 02/20/15 35.0 3.20 3.45
CSX 150220C00036000 C 02/20/15 36.0 2.50 2.68
CSX 150220C00037500 C 02/20/15 37.5 1.61 1.68
CSX 150220C00039000 C 02/20/15 39.0 0.89 1.02
CSX 150220C00040000 C 02/20/15 40.0 0.60 0.67
CSX 150220C00041000 C 02/20/15 41.0 0.33 0.43
CSX 150220C00042500 C 02/20/15 42.5 0.14 0.26
CSX 150220C00044000 C 02/20/15 44.0 0.05 0.15
CSX 150220C00045000 C 02/20/15 45.0 0.02 0.10
CSX 150220C00046000 C 02/20/15 46.0 0.02 0.07
CSX 150220P00017500 P 02/20/15 17.5 0.00 0.02
CSX 150220P00020000 P 02/20/15 20.0 0.00 0.03
CSX 150220P00021000 P 02/20/15 21.0 0.00 0.04
CSX 150220P00022500 P 02/20/15 22.5 0.01 0.05
CSX 150220P00024000 P 02/20/15 24.0 0.03 0.06
CSX 150220P00025000 P 02/20/15 25.0 0.04 0.08
CSX 150220P00026000 P 02/20/15 26.0 0.05 0.11
CSX 150220P00027500 P 02/20/15 27.5 0.07 0.15
CSX 150220P00029000 P 02/20/15 29.0 0.10 0.20
CSX 150220P00030000 P 02/20/15 30.0 0.13 0.21
CSX 150220P00031000 P 02/20/15 31.0 0.19 0.25
CSX 150220P00032500 P 02/20/15 32.5 0.28 0.35
CSX 150220P00034000 P 02/20/15 34.0 0.48 0.58
CSX 150220P00035000 P 02/20/15 35.0 0.65 0.74
CSX 150220P00036000 P 02/20/15 36.0 0.91 1.01
CSX 150220P00037500 P 02/20/15 37.5 1.44 1.56
CSX 150220P00039000 P 02/20/15 39.0 2.26 2.38
CSX 150220P00040000 P 02/20/15 40.0 2.93 3.05
CSX 150220P00041000 P 02/20/15 41.0 3.70 3.90
CSX 150220P00042500 P 02/20/15 42.5 4.90 5.25
CSX 150220P00044000 P 02/20/15 44.0 6.30 6.60
CSX 150220P00045000 P 02/20/15 45.0 7.25 7.55
CSX 150220P00046000 P 02/20/15 46.0 8.20 8.55
CSX 150515C00020000 C 05/15/15 20.0 17.70 17.95
CSX 150515C00021000 C 05/15/15 21.0 16.70 16.95
CSX 150515C00022000 C 05/15/15 22.0 15.70 15.95
CSX 150515C00023000 C 05/15/15 23.0 14.70 14.95
CSX 150515C00024000 C 05/15/15 24.0 13.70 13.95
CSX 150515C00025000 C 05/15/15 25.0 12.70 12.95
CSX 150515C00026000 C 05/15/15 26.0 11.70 11.95
CSX 150515C00027000 C 05/15/15 27.0 10.70 10.95
CSX 150515C00028000 C 05/15/15 28.0 9.65 9.95
CSX 150515C00029000 C 05/15/15 29.0 8.65 9.00
CSX 150515C00030000 C 05/15/15 30.0 7.70 8.05
CSX 150515C00031000 C 05/15/15 31.0 6.80 7.10
CSX 150515C00032000 C 05/15/15 32.0 5.95 6.25
CSX 150515C00033000 C 05/15/15 33.0 5.20 5.40
CSX 150515C00034000 C 05/15/15 34.0 4.40 4.60
CSX 150515C00035000 C 05/15/15 35.0 3.65 3.85
CSX 150515C00036000 C 05/15/15 36.0 2.97 3.15
CSX 150515C00037000 C 05/15/15 37.0 2.40 2.54
CSX 150515C00038000 C 05/15/15 38.0 1.85 2.00
CSX 150515C00039000 C 05/15/15 39.0 1.41 1.58
CSX 150515C00040000 C 05/15/15 40.0 1.04 1.15
CSX 150515C00041000 C 05/15/15 41.0 0.72 0.89
CSX 150515C00042000 C 05/15/15 42.0 0.50 0.64
CSX 150515C00043000 C 05/15/15 43.0 0.32 0.49
CSX 150515C00044000 C 05/15/15 44.0 0.21 0.39
CSX 150515C00045000 C 05/15/15 45.0 0.13 0.29
CSX 150515P00020000 P 05/15/15 20.0 0.03 0.06
CSX 150515P00021000 P 05/15/15 21.0 0.04 0.08
CSX 150515P00022000 P 05/15/15 22.0 0.05 0.10
CSX 150515P00023000 P 05/15/15 23.0 0.06 0.13
CSX 150515P00024000 P 05/15/15 24.0 0.08 0.15
CSX 150515P00025000 P 05/15/15 25.0 0.10 0.19
CSX 150515P00026000 P 05/15/15 26.0 0.12 0.22
CSX 150515P00027000 P 05/15/15 27.0 0.16 0.26
CSX 150515P00028000 P 05/15/15 28.0 0.19 0.31
CSX 150515P00029000 P 05/15/15 29.0 0.25 0.38
CSX 150515P00030000 P 05/15/15 30.0 0.32 0.45
CSX 150515P00031000 P 05/15/15 31.0 0.42 0.56
CSX 150515P00032000 P 05/15/15 32.0 0.55 0.68
CSX 150515P00033000 P 05/15/15 33.0 0.70 0.84
CSX 150515P00034000 P 05/15/15 34.0 0.92 1.05
CSX 150515P00035000 P 05/15/15 35.0 1.15 1.29
CSX 150515P00036000 P 05/15/15 36.0 1.47 1.60
CSX 150515P00037000 P 05/15/15 37.0 1.86 2.06
CSX 150515P00038000 P 05/15/15 38.0 2.33 2.50
CSX 150515P00039000 P 05/15/15 39.0 2.88 3.05
CSX 150515P00040000 P 05/15/15 40.0 3.50 3.70
CSX 150515P00041000 P 05/15/15 41.0 4.20 4.50
CSX 150515P00042000 P 05/15/15 42.0 4.90 5.25
CSX 150515P00043000 P 05/15/15 43.0 5.80 6.10
CSX 150515P00044000 P 05/15/15 44.0 6.65 7.00
CSX 150515P00045000 P 05/15/15 45.0 7.60 7.90
CSX 160115C00015000 C 01/15/16 15.0 22.70 22.95
CSX 160115C00017500 C 01/15/16 17.5 20.20 20.45
CSX 160115C00020000 C 01/15/16 20.0 17.70 17.95
CSX 160115C00022500 C 01/15/16 22.5 15.20 15.45
CSX 160115C00025000 C 01/15/16 25.0 12.65 13.05
CSX 160115C00027500 C 01/15/16 27.5 10.35 10.70
CSX 160115C00030000 C 01/15/16 30.0 8.15 8.55
CSX 160115C00032500 C 01/15/16 32.5 6.30 6.50
CSX 160115C00035000 C 01/15/16 35.0 4.45 4.75
CSX 160115C00037500 C 01/15/16 37.5 3.05 3.35
CSX 160115C00040000 C 01/15/16 40.0 1.96 2.30
CSX 160115C00045000 C 01/15/16 45.0 0.67 0.91
CSX 160115P00015000 P 01/15/16 15.0 0.02 0.11
CSX 160115P00017500 P 01/15/16 17.5 0.05 0.19
CSX 160115P00020000 P 01/15/16 20.0 0.21 0.28
CSX 160115P00022500 P 01/15/16 22.5 0.30 0.40
CSX 160115P00025000 P 01/15/16 25.0 0.40 0.52
CSX 160115P00027500 P 01/15/16 27.5 0.65 0.86
CSX 160115P00030000 P 01/15/16 30.0 1.02 1.25
CSX 160115P00032500 P 01/15/16 32.5 1.58 1.84
CSX 160115P00035000 P 01/15/16 35.0 2.41 2.66
CSX 160115P00037500 P 01/15/16 37.5 3.60 3.75
CSX 160115P00040000 P 01/15/16 40.0 4.90 5.20
CSX 160115P00045000 P 01/15/16 45.0 8.60 8.90
CSX 170120C00018000 C 01/20/17 18.0 19.65 20.00
CSX 170120C00020000 C 01/20/17 20.0 17.65 18.05
CSX 170120C00023000 C 01/20/17 23.0 14.90 15.40
CSX 170120C00025000 C 01/20/17 25.0 13.15 13.60
CSX 170120C00027000 C 01/20/17 27.0 11.50 12.10
CSX 170120C00030000 C 01/20/17 30.0 9.25 9.75
CSX 170120C00032000 C 01/20/17 32.0 7.90 8.35
CSX 170120C00035000 C 01/20/17 35.0 6.10 6.55
CSX 170120C00037000 C 01/20/17 37.0 5.05 5.50
CSX 170120C00040000 C 01/20/17 40.0 3.75 4.20
CSX 170120C00042000 C 01/20/17 42.0 2.96 3.50
CSX 170120C00045000 C 01/20/17 45.0 2.06 2.59
CSX 170120C00047000 C 01/20/17 47.0 1.61 2.07
CSX 170120C00050000 C 01/20/17 50.0 1.09 1.35
CSX 170120P00018000 P 01/20/17 18.0 0.44 0.72
CSX 170120P00020000 P 01/20/17 20.0 0.60 0.90
CSX 170120P00023000 P 01/20/17 23.0 0.92 1.26
CSX 170120P00025000 P 01/20/17 25.0 1.22 1.58
CSX 170120P00027000 P 01/20/17 27.0 1.57 1.98
CSX 170120P00030000 P 01/20/17 30.0 2.31 2.62
CSX 170120P00032000 P 01/20/17 32.0 2.92 3.25
CSX 170120P00035000 P 01/20/17 35.0 4.05 4.45
CSX 170120P00037000 P 01/20/17 37.0 5.00 5.40
CSX 170120P00040000 P 01/20/17 40.0 6.55 7.05
CSX 170120P00042000 P 01/20/17 42.0 7.75 8.30
CSX 170120P00045000 P 01/20/17 45.0 9.80 10.40
CSX 170120P00047000 P 01/20/17 47.0 11.30 11.90
CSX 170120P00050000 P 01/20/17 50.0 13.70 14.35

OPRA data is delayed 15 minutes.