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 1 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSX 141018C00022000 C 10/18/14 22.0 9.00 9.20
CSX 141018C00023000 C 10/18/14 23.0 8.00 8.15
CSX 141018C00024000 C 10/18/14 24.0 7.00 7.15
CSX 141018C00025000 C 10/18/14 25.0 6.00 6.20
CSX 141018C00026000 C 10/18/14 26.0 5.00 5.20
CSX 141018C00027000 C 10/18/14 27.0 4.00 4.20
CSX 141018C00028000 C 10/18/14 28.0 3.00 3.25
CSX 141018C00029000 C 10/18/14 29.0 2.06 2.29
CSX 141018C00030000 C 10/18/14 30.0 1.29 1.40
CSX 141018C00031000 C 10/18/14 31.0 0.67 0.72
CSX 141018C00032000 C 10/18/14 32.0 0.26 0.28
CSX 141018C00033000 C 10/18/14 33.0 0.06 0.09
CSX 141018C00034000 C 10/18/14 34.0 0.01 0.05
CSX 141018C00035000 C 10/18/14 35.0 0.00 0.04
CSX 141018C00036000 C 10/18/14 36.0 0.00 0.03
CSX 141018C00037000 C 10/18/14 37.0 0.00 0.03
CSX 141018C00040000 C 10/18/14 40.0 0.00 0.03
CSX 141018P00022000 P 10/18/14 22.0 0.00 0.03
CSX 141018P00023000 P 10/18/14 23.0 0.00 0.03
CSX 141018P00024000 P 10/18/14 24.0 0.00 0.03
CSX 141018P00025000 P 10/18/14 25.0 0.00 0.03
CSX 141018P00026000 P 10/18/14 26.0 0.00 0.04
CSX 141018P00027000 P 10/18/14 27.0 0.01 0.05
CSX 141018P00028000 P 10/18/14 28.0 0.05 0.09
CSX 141018P00029000 P 10/18/14 29.0 0.13 0.16
CSX 141018P00030000 P 10/18/14 30.0 0.27 0.30
CSX 141018P00031000 P 10/18/14 31.0 0.60 0.63
CSX 141018P00032000 P 10/18/14 32.0 1.16 1.21
CSX 141018P00033000 P 10/18/14 33.0 1.93 2.15
CSX 141018P00034000 P 10/18/14 34.0 2.88 3.05
CSX 141018P00035000 P 10/18/14 35.0 3.85 4.05
CSX 141018P00036000 P 10/18/14 36.0 4.85 5.00
CSX 141018P00037000 P 10/18/14 37.0 5.85 6.00
CSX 141018P00040000 P 10/18/14 40.0 8.80 9.00
CSX 141122C00017500 C 11/22/14 17.5 13.50 13.65
CSX 141122C00020000 C 11/22/14 20.0 11.00 11.20
CSX 141122C00021000 C 11/22/14 21.0 10.00 10.20
CSX 141122C00022500 C 11/22/14 22.5 8.50 8.70
CSX 141122C00024000 C 11/22/14 24.0 7.00 7.20
CSX 141122C00025000 C 11/22/14 25.0 6.00 6.25
CSX 141122C00026000 C 11/22/14 26.0 5.00 5.25
CSX 141122C00027500 C 11/22/14 27.5 3.60 3.85
CSX 141122C00029000 C 11/22/14 29.0 2.34 2.46
CSX 141122C00030000 C 11/22/14 30.0 1.63 1.67
CSX 141122C00031000 C 11/22/14 31.0 0.99 1.02
CSX 141122C00032500 C 11/22/14 32.5 0.37 0.39
CSX 141122C00034000 C 11/22/14 34.0 0.10 0.13
CSX 141122C00035000 C 11/22/14 35.0 0.04 0.06
CSX 141122C00036000 C 11/22/14 36.0 0.01 0.04
CSX 141122C00037500 C 11/22/14 37.5 0.00 0.03
CSX 141122C00039000 C 11/22/14 39.0 0.00 0.03
CSX 141122C00040000 C 11/22/14 40.0 0.00 0.03
CSX 141122C00041000 C 11/22/14 41.0 0.00 0.03
CSX 141122C00042000 C 11/22/14 42.0 0.00 0.03
CSX 141122C00043000 C 11/22/14 43.0 0.00 0.03
CSX 141122C00044000 C 11/22/14 44.0 0.00 0.03
CSX 141122C00045000 C 11/22/14 45.0 0.00 0.03
CSX 141122C00046000 C 11/22/14 46.0 0.00 0.02
CSX 141122P00017500 P 11/22/14 17.5 0.00 0.03
CSX 141122P00020000 P 11/22/14 20.0 0.00 0.03
CSX 141122P00021000 P 11/22/14 21.0 0.00 0.03
CSX 141122P00022500 P 11/22/14 22.5 0.01 0.04
CSX 141122P00024000 P 11/22/14 24.0 0.02 0.05
CSX 141122P00025000 P 11/22/14 25.0 0.05 0.08
CSX 141122P00026000 P 11/22/14 26.0 0.06 0.10
CSX 141122P00027500 P 11/22/14 27.5 0.14 0.18
CSX 141122P00029000 P 11/22/14 29.0 0.31 0.35
CSX 141122P00030000 P 11/22/14 30.0 0.54 0.58
CSX 141122P00031000 P 11/22/14 31.0 0.90 0.93
CSX 141122P00032500 P 11/22/14 32.5 1.77 1.81
CSX 141122P00034000 P 11/22/14 34.0 2.95 3.15
CSX 141122P00035000 P 11/22/14 35.0 3.85 4.10
CSX 141122P00036000 P 11/22/14 36.0 4.85 5.05
CSX 141122P00037500 P 11/22/14 37.5 6.35 6.50
CSX 141122P00039000 P 11/22/14 39.0 7.85 8.00
CSX 141122P00040000 P 11/22/14 40.0 8.85 9.00
CSX 141122P00041000 P 11/22/14 41.0 9.85 10.00
CSX 141122P00042000 P 11/22/14 42.0 10.85 11.00
CSX 141122P00043000 P 11/22/14 43.0 11.65 12.00
CSX 141122P00044000 P 11/22/14 44.0 12.65 13.00
CSX 141122P00045000 P 11/22/14 45.0 13.65 14.00
CSX 141122P00046000 P 11/22/14 46.0 14.75 15.00
CSX 150117C00007500 C 01/17/15 7.5 23.50 23.80
CSX 150117C00010000 C 01/17/15 10.0 21.00 21.30
CSX 150117C00012500 C 01/17/15 12.5 18.50 18.70
CSX 150117C00015000 C 01/17/15 15.0 16.00 16.40
CSX 150117C00017500 C 01/17/15 17.5 13.50 13.70
CSX 150117C00020000 C 01/17/15 20.0 11.00 11.20
CSX 150117C00021000 C 01/17/15 21.0 10.00 10.20
CSX 150117C00022500 C 01/17/15 22.5 8.50 8.75
CSX 150117C00024000 C 01/17/15 24.0 7.00 7.25
CSX 150117C00025000 C 01/17/15 25.0 6.05 6.30
CSX 150117C00026000 C 01/17/15 26.0 5.10 5.35
CSX 150117C00027500 C 01/17/15 27.5 3.85 4.00
CSX 150117C00029000 C 01/17/15 29.0 2.64 2.69
CSX 150117C00030000 C 01/17/15 30.0 1.93 1.98
CSX 150117C00031000 C 01/17/15 31.0 1.33 1.37
CSX 150117C00032000 C 01/17/15 32.0 0.87 0.90
CSX 150117C00033000 C 01/17/15 33.0 0.51 0.55
CSX 150117C00034000 C 01/17/15 34.0 0.27 0.33
CSX 150117C00035000 C 01/17/15 35.0 0.16 0.19
CSX 150117C00036000 C 01/17/15 36.0 0.08 0.11
CSX 150117C00037000 C 01/17/15 37.0 0.04 0.07
CSX 150117C00038000 C 01/17/15 38.0 0.01 0.05
CSX 150117C00039000 C 01/17/15 39.0 0.01 0.03
CSX 150117C00040000 C 01/17/15 40.0 0.00 0.03
CSX 150117C00041000 C 01/17/15 41.0 0.00 0.03
CSX 150117C00042000 C 01/17/15 42.0 0.00 0.03
CSX 150117C00043000 C 01/17/15 43.0 0.00 0.03
CSX 150117C00044000 C 01/17/15 44.0 0.00 0.02
CSX 150117C00045000 C 01/17/15 45.0 0.00 0.02
CSX 150117C00046000 C 01/17/15 46.0 0.00 0.02
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 0.04
CSX 150117P00017500 P 01/17/15 17.5 0.01 0.04
CSX 150117P00020000 P 01/17/15 20.0 0.02 0.06
CSX 150117P00021000 P 01/17/15 21.0 0.04 0.08
CSX 150117P00022500 P 01/17/15 22.5 0.10 0.12
CSX 150117P00024000 P 01/17/15 24.0 0.12 0.15
CSX 150117P00025000 P 01/17/15 25.0 0.16 0.20
CSX 150117P00026000 P 01/17/15 26.0 0.23 0.26
CSX 150117P00027500 P 01/17/15 27.5 0.39 0.42
CSX 150117P00029000 P 01/17/15 29.0 0.66 0.70
CSX 150117P00030000 P 01/17/15 30.0 0.96 1.00
CSX 150117P00031000 P 01/17/15 31.0 1.37 1.41
CSX 150117P00032000 P 01/17/15 32.0 1.90 1.95
CSX 150117P00033000 P 01/17/15 33.0 2.56 2.62
CSX 150117P00034000 P 01/17/15 34.0 3.30 3.40
CSX 150117P00035000 P 01/17/15 35.0 4.15 4.40
CSX 150117P00036000 P 01/17/15 36.0 5.05 5.30
CSX 150117P00037000 P 01/17/15 37.0 6.00 6.25
CSX 150117P00038000 P 01/17/15 38.0 7.00 7.20
CSX 150117P00039000 P 01/17/15 39.0 8.00 8.20
CSX 150117P00040000 P 01/17/15 40.0 9.00 9.20
CSX 150117P00041000 P 01/17/15 41.0 9.80 10.20
CSX 150117P00042000 P 01/17/15 42.0 10.95 11.15
CSX 150117P00043000 P 01/17/15 43.0 11.95 12.15
CSX 150117P00044000 P 01/17/15 44.0 12.95 13.15
CSX 150117P00045000 P 01/17/15 45.0 13.95 14.15
CSX 150117P00046000 P 01/17/15 46.0 14.95 15.15
CSX 150220C00017500 C 02/20/15 17.5 13.50 13.70
CSX 150220C00020000 C 02/20/15 20.0 11.00 11.25
CSX 150220C00021000 C 02/20/15 21.0 10.00 10.25
CSX 150220C00022500 C 02/20/15 22.5 8.50 8.75
CSX 150220C00024000 C 02/20/15 24.0 7.05 7.30
CSX 150220C00025000 C 02/20/15 25.0 6.10 6.35
CSX 150220C00026000 C 02/20/15 26.0 5.15 5.40
CSX 150220C00027500 C 02/20/15 27.5 3.95 4.10
CSX 150220C00029000 C 02/20/15 29.0 2.76 2.83
CSX 150220C00030000 C 02/20/15 30.0 2.08 2.14
CSX 150220C00031000 C 02/20/15 31.0 1.49 1.55
CSX 150220C00032500 C 02/20/15 32.5 0.81 0.87
CSX 150220C00034000 C 02/20/15 34.0 0.38 0.45
CSX 150220C00035000 C 02/20/15 35.0 0.22 0.28
CSX 150220C00036000 C 02/20/15 36.0 0.13 0.17
CSX 150220C00037500 C 02/20/15 37.5 0.05 0.09
CSX 150220C00039000 C 02/20/15 39.0 0.01 0.05
CSX 150220C00040000 C 02/20/15 40.0 0.01 0.04
CSX 150220C00041000 C 02/20/15 41.0 0.00 0.03
CSX 150220C00042500 C 02/20/15 42.5 0.00 0.03
CSX 150220C00044000 C 02/20/15 44.0 0.00 0.03
CSX 150220C00045000 C 02/20/15 45.0 0.00 0.03
CSX 150220C00046000 C 02/20/15 46.0 0.00 0.03
CSX 150220P00017500 P 02/20/15 17.5 0.01 0.05
CSX 150220P00020000 P 02/20/15 20.0 0.04 0.08
CSX 150220P00021000 P 02/20/15 21.0 0.06 0.11
CSX 150220P00022500 P 02/20/15 22.5 0.10 0.15
CSX 150220P00024000 P 02/20/15 24.0 0.16 0.20
CSX 150220P00025000 P 02/20/15 25.0 0.21 0.27
CSX 150220P00026000 P 02/20/15 26.0 0.30 0.35
CSX 150220P00027500 P 02/20/15 27.5 0.49 0.53
CSX 150220P00029000 P 02/20/15 29.0 0.80 0.85
CSX 150220P00030000 P 02/20/15 30.0 1.11 1.17
CSX 150220P00031000 P 02/20/15 31.0 1.52 1.58
CSX 150220P00032500 P 02/20/15 32.5 2.37 2.42
CSX 150220P00034000 P 02/20/15 34.0 3.40 3.55
CSX 150220P00035000 P 02/20/15 35.0 4.20 4.50
CSX 150220P00036000 P 02/20/15 36.0 5.10 5.40
CSX 150220P00037500 P 02/20/15 37.5 6.50 6.75
CSX 150220P00039000 P 02/20/15 39.0 7.95 8.20
CSX 150220P00040000 P 02/20/15 40.0 8.95 9.20
CSX 150220P00041000 P 02/20/15 41.0 9.95 10.20
CSX 150220P00042500 P 02/20/15 42.5 11.45 11.90
CSX 150220P00044000 P 02/20/15 44.0 12.95 13.40
CSX 150220P00045000 P 02/20/15 45.0 13.95 14.40
CSX 150220P00046000 P 02/20/15 46.0 14.95 15.15
CSX 150515C00023000 C 05/15/15 23.0 8.05 8.30
CSX 150515C00024000 C 05/15/15 24.0 7.10 7.35
CSX 150515C00025000 C 05/15/15 25.0 6.15 6.45
CSX 150515C00026000 C 05/15/15 26.0 5.30 5.55
CSX 150515C00027000 C 05/15/15 27.0 4.45 4.70
CSX 150515C00028000 C 05/15/15 28.0 3.75 3.90
CSX 150515C00029000 C 05/15/15 29.0 3.05 3.15
CSX 150515C00030000 C 05/15/15 30.0 2.42 2.50
CSX 150515C00031000 C 05/15/15 31.0 1.85 1.94
CSX 150515C00032000 C 05/15/15 32.0 1.38 1.46
CSX 150515C00033000 C 05/15/15 33.0 1.01 1.08
CSX 150515C00034000 C 05/15/15 34.0 0.72 0.78
CSX 150515C00035000 C 05/15/15 35.0 0.49 0.55
CSX 150515C00036000 C 05/15/15 36.0 0.33 0.39
CSX 150515C00037000 C 05/15/15 37.0 0.22 0.27
CSX 150515C00038000 C 05/15/15 38.0 0.14 0.19
CSX 150515C00039000 C 05/15/15 39.0 0.09 0.13
CSX 150515C00040000 C 05/15/15 40.0 0.05 0.10
CSX 150515C00045000 C 05/15/15 45.0 0.00 0.03
CSX 150515P00023000 P 05/15/15 23.0 0.24 0.30
CSX 150515P00024000 P 05/15/15 24.0 0.31 0.38
CSX 150515P00025000 P 05/15/15 25.0 0.42 0.47
CSX 150515P00026000 P 05/15/15 26.0 0.56 0.60
CSX 150515P00027000 P 05/15/15 27.0 0.73 0.78
CSX 150515P00028000 P 05/15/15 28.0 0.94 0.99
CSX 150515P00029000 P 05/15/15 29.0 1.22 1.28
CSX 150515P00030000 P 05/15/15 30.0 1.59 1.63
CSX 150515P00031000 P 05/15/15 31.0 2.03 2.09
CSX 150515P00032000 P 05/15/15 32.0 2.56 2.67
CSX 150515P00033000 P 05/15/15 33.0 3.15 3.25
CSX 150515P00034000 P 05/15/15 34.0 3.85 4.00
CSX 150515P00035000 P 05/15/15 35.0 4.65 4.80
CSX 150515P00036000 P 05/15/15 36.0 5.45 5.70
CSX 150515P00037000 P 05/15/15 37.0 6.35 6.60
CSX 150515P00038000 P 05/15/15 38.0 7.25 7.50
CSX 150515P00039000 P 05/15/15 39.0 8.15 8.45
CSX 150515P00040000 P 05/15/15 40.0 9.15 9.40
CSX 150515P00045000 P 05/15/15 45.0 14.05 14.30
CSX 160115C00015000 C 01/15/16 15.0 15.95 16.20
CSX 160115C00017500 C 01/15/16 17.5 13.45 13.75
CSX 160115C00020000 C 01/15/16 20.0 11.05 11.35
CSX 160115C00022500 C 01/15/16 22.5 8.65 9.05
CSX 160115C00025000 C 01/15/16 25.0 6.55 6.85
CSX 160115C00027500 C 01/15/16 27.5 4.70 5.00
CSX 160115C00030000 C 01/15/16 30.0 3.30 3.45
CSX 160115C00032500 C 01/15/16 32.5 2.13 2.22
CSX 160115C00035000 C 01/15/16 35.0 1.27 1.38
CSX 160115C00037500 C 01/15/16 37.5 0.74 0.84
CSX 160115P00015000 P 01/15/16 15.0 0.11 0.17
CSX 160115P00017500 P 01/15/16 17.5 0.21 0.27
CSX 160115P00020000 P 01/15/16 20.0 0.38 0.46
CSX 160115P00022500 P 01/15/16 22.5 0.66 0.74
CSX 160115P00025000 P 01/15/16 25.0 1.13 1.22
CSX 160115P00027500 P 01/15/16 27.5 1.82 1.91
CSX 160115P00030000 P 01/15/16 30.0 2.78 2.90
CSX 160115P00032500 P 01/15/16 32.5 4.10 4.25
CSX 160115P00035000 P 01/15/16 35.0 5.75 5.90
CSX 160115P00037500 P 01/15/16 37.5 7.65 7.95

OPRA data is delayed 15 minutes.