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 Dec 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSX 141220C00023000 C 12/20/14 23.0 12.95 13.10
CSX 141220C00024000 C 12/20/14 24.0 11.95 12.10
CSX 141220C00025000 C 12/20/14 25.0 10.95 11.10
CSX 141220C00026000 C 12/20/14 26.0 9.95 10.10
CSX 141220C00027000 C 12/20/14 27.0 8.95 9.10
CSX 141220C00028000 C 12/20/14 28.0 7.95 8.10
CSX 141220C00029000 C 12/20/14 29.0 6.95 7.10
CSX 141220C00030000 C 12/20/14 30.0 5.95 6.10
CSX 141220C00031000 C 12/20/14 31.0 4.95 5.10
CSX 141220C00032000 C 12/20/14 32.0 4.00 4.15
CSX 141220C00033000 C 12/20/14 33.0 2.92 3.20
CSX 141220C00034000 C 12/20/14 34.0 1.92 2.19
CSX 141220C00035000 C 12/20/14 35.0 1.00 1.19
CSX 141220C00036000 C 12/20/14 36.0 0.18 0.33
CSX 141220C00037000 C 12/20/14 37.0 0.01 0.06
CSX 141220C00038000 C 12/20/14 38.0 0.00 0.09
CSX 141220C00039000 C 12/20/14 39.0 0.00 0.01
CSX 141220C00040000 C 12/20/14 40.0 0.00 0.04
CSX 141220C00041000 C 12/20/14 41.0 0.00 0.03
CSX 141220C00042000 C 12/20/14 42.0 0.00 0.03
CSX 141220C00043000 C 12/20/14 43.0 0.00 0.03
CSX 141220C00045000 C 12/20/14 45.0 0.00 0.03
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 0.03
CSX 141220P00028000 P 12/20/14 28.0 0.00 0.03
CSX 141220P00029000 P 12/20/14 29.0 0.00 0.03
CSX 141220P00030000 P 12/20/14 30.0 0.00 0.03
CSX 141220P00031000 P 12/20/14 31.0 0.00 0.03
CSX 141220P00032000 P 12/20/14 32.0 0.00 0.05
CSX 141220P00033000 P 12/20/14 33.0 0.00 0.10
CSX 141220P00034000 P 12/20/14 34.0 0.02 0.14
CSX 141220P00035000 P 12/20/14 35.0 0.04 0.14
CSX 141220P00036000 P 12/20/14 36.0 0.16 0.24
CSX 141220P00037000 P 12/20/14 37.0 0.86 1.10
CSX 141220P00038000 P 12/20/14 38.0 1.83 2.06
CSX 141220P00039000 P 12/20/14 39.0 2.87 3.05
CSX 141220P00040000 P 12/20/14 40.0 3.85 4.05
CSX 141220P00041000 P 12/20/14 41.0 4.90 5.05
CSX 141220P00042000 P 12/20/14 42.0 5.90 6.05
CSX 141220P00043000 P 12/20/14 43.0 6.90 7.05
CSX 141220P00045000 P 12/20/14 45.0 8.90 9.05
CSX 150117C00007500 C 01/17/15 7.5 28.45 28.65
CSX 150117C00010000 C 01/17/15 10.0 25.95 26.15
CSX 150117C00012500 C 01/17/15 12.5 23.45 23.65
CSX 150117C00015000 C 01/17/15 15.0 20.95 21.15
CSX 150117C00017500 C 01/17/15 17.5 18.50 18.65
CSX 150117C00020000 C 01/17/15 20.0 15.95 16.15
CSX 150117C00021000 C 01/17/15 21.0 14.95 15.15
CSX 150117C00022500 C 01/17/15 22.5 13.50 13.70
CSX 150117C00024000 C 01/17/15 24.0 12.00 12.20
CSX 150117C00025000 C 01/17/15 25.0 11.00 11.25
CSX 150117C00026000 C 01/17/15 26.0 10.00 10.25
CSX 150117C00027500 C 01/17/15 27.5 8.50 8.80
CSX 150117C00029000 C 01/17/15 29.0 7.05 7.30
CSX 150117C00030000 C 01/17/15 30.0 6.10 6.35
CSX 150117C00031000 C 01/17/15 31.0 5.15 5.40
CSX 150117C00032000 C 01/17/15 32.0 4.20 4.45
CSX 150117C00033000 C 01/17/15 33.0 3.40 3.60
CSX 150117C00034000 C 01/17/15 34.0 2.54 2.77
CSX 150117C00035000 C 01/17/15 35.0 1.83 2.05
CSX 150117C00036000 C 01/17/15 36.0 1.29 1.40
CSX 150117C00037000 C 01/17/15 37.0 0.82 0.91
CSX 150117C00038000 C 01/17/15 38.0 0.46 0.55
CSX 150117C00039000 C 01/17/15 39.0 0.26 0.30
CSX 150117C00040000 C 01/17/15 40.0 0.13 0.26
CSX 150117C00041000 C 01/17/15 41.0 0.06 0.15
CSX 150117C00042000 C 01/17/15 42.0 0.02 0.14
CSX 150117C00043000 C 01/17/15 43.0 0.00 0.12
CSX 150117C00044000 C 01/17/15 44.0 0.00 0.10
CSX 150117C00045000 C 01/17/15 45.0 0.00 0.08
CSX 150117C00046000 C 01/17/15 46.0 0.00 0.07
CSX 150117C00050000 C 01/17/15 50.0 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 0.00 0.04
CSX 150117P00021000 P 01/17/15 21.0 0.00 0.04
CSX 150117P00022500 P 01/17/15 22.5 0.00 0.04
CSX 150117P00024000 P 01/17/15 24.0 0.02 0.10
CSX 150117P00025000 P 01/17/15 25.0 0.03 0.13
CSX 150117P00026000 P 01/17/15 26.0 0.01 0.14
CSX 150117P00027500 P 01/17/15 27.5 0.09 0.19
CSX 150117P00029000 P 01/17/15 29.0 0.10 0.19
CSX 150117P00030000 P 01/17/15 30.0 0.14 0.18
CSX 150117P00031000 P 01/17/15 31.0 0.19 0.24
CSX 150117P00032000 P 01/17/15 32.0 0.26 0.32
CSX 150117P00033000 P 01/17/15 33.0 0.37 0.45
CSX 150117P00034000 P 01/17/15 34.0 0.58 0.65
CSX 150117P00035000 P 01/17/15 35.0 0.83 0.95
CSX 150117P00036000 P 01/17/15 36.0 1.20 1.35
CSX 150117P00037000 P 01/17/15 37.0 1.71 1.90
CSX 150117P00038000 P 01/17/15 38.0 2.36 2.60
CSX 150117P00039000 P 01/17/15 39.0 3.15 3.40
CSX 150117P00040000 P 01/17/15 40.0 4.00 4.25
CSX 150117P00041000 P 01/17/15 41.0 4.90 5.15
CSX 150117P00042000 P 01/17/15 42.0 5.90 6.10
CSX 150117P00043000 P 01/17/15 43.0 6.85 7.05
CSX 150117P00044000 P 01/17/15 44.0 7.85 8.05
CSX 150117P00045000 P 01/17/15 45.0 8.85 9.05
CSX 150117P00046000 P 01/17/15 46.0 9.85 10.10
CSX 150117P00050000 P 01/17/15 50.0 13.85 14.10
CSX 150220C00017500 C 02/20/15 17.5 18.50 18.65
CSX 150220C00020000 C 02/20/15 20.0 16.00 16.20
CSX 150220C00021000 C 02/20/15 21.0 15.00 15.20
CSX 150220C00022500 C 02/20/15 22.5 13.55 13.75
CSX 150220C00024000 C 02/20/15 24.0 12.05 12.30
CSX 150220C00025000 C 02/20/15 25.0 11.05 11.30
CSX 150220C00026000 C 02/20/15 26.0 10.05 10.30
CSX 150220C00027500 C 02/20/15 27.5 8.60 8.85
CSX 150220C00029000 C 02/20/15 29.0 7.15 7.40
CSX 150220C00030000 C 02/20/15 30.0 6.20 6.50
CSX 150220C00031000 C 02/20/15 31.0 5.30 5.60
CSX 150220C00032500 C 02/20/15 32.5 4.05 4.30
CSX 150220C00034000 C 02/20/15 34.0 2.97 3.15
CSX 150220C00035000 C 02/20/15 35.0 2.27 2.41
CSX 150220C00036000 C 02/20/15 36.0 1.68 1.84
CSX 150220C00037500 C 02/20/15 37.5 1.02 1.14
CSX 150220C00039000 C 02/20/15 39.0 0.57 0.67
CSX 150220C00040000 C 02/20/15 40.0 0.36 0.44
CSX 150220C00041000 C 02/20/15 41.0 0.24 0.38
CSX 150220C00042500 C 02/20/15 42.5 0.11 0.21
CSX 150220C00044000 C 02/20/15 44.0 0.01 0.13
CSX 150220C00045000 C 02/20/15 45.0 0.01 0.11
CSX 150220C00046000 C 02/20/15 46.0 0.01 0.09
CSX 150220P00017500 P 02/20/15 17.5 0.00 0.04
CSX 150220P00020000 P 02/20/15 20.0 0.00 0.05
CSX 150220P00021000 P 02/20/15 21.0 0.00 0.07
CSX 150220P00022500 P 02/20/15 22.5 0.00 0.11
CSX 150220P00024000 P 02/20/15 24.0 0.03 0.16
CSX 150220P00025000 P 02/20/15 25.0 0.05 0.18
CSX 150220P00026000 P 02/20/15 26.0 0.07 0.18
CSX 150220P00027500 P 02/20/15 27.5 0.09 0.28
CSX 150220P00029000 P 02/20/15 29.0 0.15 0.28
CSX 150220P00030000 P 02/20/15 30.0 0.21 0.35
CSX 150220P00031000 P 02/20/15 31.0 0.28 0.43
CSX 150220P00032500 P 02/20/15 32.5 0.57 0.63
CSX 150220P00034000 P 02/20/15 34.0 0.89 0.98
CSX 150220P00035000 P 02/20/15 35.0 1.22 1.32
CSX 150220P00036000 P 02/20/15 36.0 1.64 1.75
CSX 150220P00037500 P 02/20/15 37.5 2.40 2.57
CSX 150220P00039000 P 02/20/15 39.0 3.45 3.70
CSX 150220P00040000 P 02/20/15 40.0 4.25 4.40
CSX 150220P00041000 P 02/20/15 41.0 5.10 5.35
CSX 150220P00042500 P 02/20/15 42.5 6.45 6.70
CSX 150220P00044000 P 02/20/15 44.0 7.90 8.10
CSX 150220P00045000 P 02/20/15 45.0 8.85 9.05
CSX 150220P00046000 P 02/20/15 46.0 9.85 10.05
CSX 150515C00020000 C 05/15/15 20.0 16.00 16.25
CSX 150515C00021000 C 05/15/15 21.0 15.05 15.30
CSX 150515C00022000 C 05/15/15 22.0 14.05 14.35
CSX 150515C00023000 C 05/15/15 23.0 13.05 13.30
CSX 150515C00024000 C 05/15/15 24.0 12.10 12.35
CSX 150515C00025000 C 05/15/15 25.0 11.10 11.40
CSX 150515C00026000 C 05/15/15 26.0 10.15 10.45
CSX 150515C00027000 C 05/15/15 27.0 9.20 9.50
CSX 150515C00028000 C 05/15/15 28.0 8.30 8.60
CSX 150515C00029000 C 05/15/15 29.0 7.40 7.75
CSX 150515C00030000 C 05/15/15 30.0 6.55 6.75
CSX 150515C00031000 C 05/15/15 31.0 5.70 6.00
CSX 150515C00032000 C 05/15/15 32.0 4.90 5.25
CSX 150515C00033000 C 05/15/15 33.0 4.20 4.40
CSX 150515C00034000 C 05/15/15 34.0 3.50 3.70
CSX 150515C00035000 C 05/15/15 35.0 2.90 3.20
CSX 150515C00036000 C 05/15/15 36.0 2.35 2.52
CSX 150515C00037000 C 05/15/15 37.0 1.89 2.06
CSX 150515C00038000 C 05/15/15 38.0 1.46 1.62
CSX 150515C00039000 C 05/15/15 39.0 1.17 1.34
CSX 150515C00040000 C 05/15/15 40.0 0.89 1.01
CSX 150515C00041000 C 05/15/15 41.0 0.68 0.79
CSX 150515C00042000 C 05/15/15 42.0 0.48 0.64
CSX 150515C00043000 C 05/15/15 43.0 0.33 0.58
CSX 150515C00044000 C 05/15/15 44.0 0.22 0.47
CSX 150515C00045000 C 05/15/15 45.0 0.14 0.38
CSX 150515C00046000 C 05/15/15 46.0 0.10 0.32
CSX 150515P00020000 P 05/15/15 20.0 0.02 0.19
CSX 150515P00021000 P 05/15/15 21.0 0.03 0.22
CSX 150515P00022000 P 05/15/15 22.0 0.05 0.26
CSX 150515P00023000 P 05/15/15 23.0 0.08 0.30
CSX 150515P00024000 P 05/15/15 24.0 0.11 0.32
CSX 150515P00025000 P 05/15/15 25.0 0.15 0.39
CSX 150515P00026000 P 05/15/15 26.0 0.16 0.41
CSX 150515P00027000 P 05/15/15 27.0 0.23 0.48
CSX 150515P00028000 P 05/15/15 28.0 0.29 0.54
CSX 150515P00029000 P 05/15/15 29.0 0.40 0.65
CSX 150515P00030000 P 05/15/15 30.0 0.56 0.81
CSX 150515P00031000 P 05/15/15 31.0 0.75 0.90
CSX 150515P00032000 P 05/15/15 32.0 0.99 1.14
CSX 150515P00033000 P 05/15/15 33.0 1.26 1.38
CSX 150515P00034000 P 05/15/15 34.0 1.57 1.70
CSX 150515P00035000 P 05/15/15 35.0 1.98 2.12
CSX 150515P00036000 P 05/15/15 36.0 2.42 2.64
CSX 150515P00037000 P 05/15/15 37.0 2.92 3.10
CSX 150515P00038000 P 05/15/15 38.0 3.50 3.65
CSX 150515P00039000 P 05/15/15 39.0 4.15 4.35
CSX 150515P00040000 P 05/15/15 40.0 4.85 5.05
CSX 150515P00041000 P 05/15/15 41.0 5.65 5.85
CSX 150515P00042000 P 05/15/15 42.0 6.50 6.80
CSX 150515P00043000 P 05/15/15 43.0 7.35 7.65
CSX 150515P00044000 P 05/15/15 44.0 8.20 8.55
CSX 150515P00045000 P 05/15/15 45.0 9.15 9.45
CSX 150515P00046000 P 05/15/15 46.0 10.10 10.40
CSX 160115C00015000 C 01/15/16 15.0 20.95 21.25
CSX 160115C00017500 C 01/15/16 17.5 18.45 18.80
CSX 160115C00020000 C 01/15/16 20.0 16.00 16.35
CSX 160115C00022500 C 01/15/16 22.5 13.70 14.00
CSX 160115C00025000 C 01/15/16 25.0 11.40 11.75
CSX 160115C00027500 C 01/15/16 27.5 9.25 9.65
CSX 160115C00030000 C 01/15/16 30.0 7.30 7.70
CSX 160115C00032500 C 01/15/16 32.5 5.55 5.85
CSX 160115C00035000 C 01/15/16 35.0 4.10 4.40
CSX 160115C00037500 C 01/15/16 37.5 3.05 3.20
CSX 160115C00040000 C 01/15/16 40.0 2.15 2.35
CSX 160115C00045000 C 01/15/16 45.0 0.88 1.28
CSX 160115P00015000 P 01/15/16 15.0 0.01 0.26
CSX 160115P00017500 P 01/15/16 17.5 0.06 0.37
CSX 160115P00020000 P 01/15/16 20.0 0.27 0.51
CSX 160115P00022500 P 01/15/16 22.5 0.51 0.70
CSX 160115P00025000 P 01/15/16 25.0 0.68 0.97
CSX 160115P00027500 P 01/15/16 27.5 1.06 1.37
CSX 160115P00030000 P 01/15/16 30.0 1.65 1.91
CSX 160115P00032500 P 01/15/16 32.5 2.41 2.67
CSX 160115P00035000 P 01/15/16 35.0 3.40 3.70
CSX 160115P00037500 P 01/15/16 37.5 4.80 5.05
CSX 160115P00040000 P 01/15/16 40.0 6.40 6.70
CSX 160115P00045000 P 01/15/16 45.0 10.05 10.50
CSX 170120C00018000 C 01/20/17 18.0 18.05 18.60
CSX 170120C00020000 C 01/20/17 20.0 16.25 16.70
CSX 170120C00023000 C 01/20/17 23.0 13.65 14.10
CSX 170120C00025000 C 01/20/17 25.0 12.00 12.50
CSX 170120C00027000 C 01/20/17 27.0 10.50 11.00
CSX 170120C00030000 C 01/20/17 30.0 8.45 8.95
CSX 170120C00032000 C 01/20/17 32.0 7.25 7.70
CSX 170120C00035000 C 01/20/17 35.0 5.65 6.10
CSX 170120C00037000 C 01/20/17 37.0 4.70 5.20
CSX 170120C00040000 C 01/20/17 40.0 3.55 4.05
CSX 170120C00042000 C 01/20/17 42.0 2.92 3.40
CSX 170120C00045000 C 01/20/17 45.0 2.11 2.67
CSX 170120C00047000 C 01/20/17 47.0 1.65 2.25
CSX 170120C00050000 C 01/20/17 50.0 1.26 1.75
CSX 170120C00055000 C 01/20/17 55.0 0.63 1.20
CSX 170120P00018000 P 01/20/17 18.0 0.47 0.93
CSX 170120P00020000 P 01/20/17 20.0 0.67 1.15
CSX 170120P00023000 P 01/20/17 23.0 1.08 1.56
CSX 170120P00025000 P 01/20/17 25.0 1.46 1.96
CSX 170120P00027000 P 01/20/17 27.0 1.94 2.43
CSX 170120P00030000 P 01/20/17 30.0 2.85 3.25
CSX 170120P00032000 P 01/20/17 32.0 3.60 4.00
CSX 170120P00035000 P 01/20/17 35.0 4.95 5.30
CSX 170120P00037000 P 01/20/17 37.0 6.00 6.30
CSX 170120P00040000 P 01/20/17 40.0 7.75 8.10
CSX 170120P00042000 P 01/20/17 42.0 9.05 9.45
CSX 170120P00045000 P 01/20/17 45.0 11.25 11.85
CSX 170120P00047000 P 01/20/17 47.0 12.75 13.45
CSX 170120P00050000 P 01/20/17 50.0 15.30 15.85
CSX 170120P00055000 P 01/20/17 55.0 19.75 20.35

OPRA data is delayed 15 minutes.