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 (2016-05-27)Premium Content

Csx Corporation (CSX)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSX 160617C00017000 C 06/17/16 17.0 7.20 10.40
CSX 160617C00018000 C 06/17/16 18.0 6.20 9.40
CSX 160617C00019000 C 06/17/16 19.0 6.60 7.05
CSX 160617C00020000 C 06/17/16 20.0 5.65 6.00
CSX 160617C00021000 C 06/17/16 21.0 4.65 5.00
CSX 160617C00022000 C 06/17/16 22.0 3.65 4.00
CSX 160617C00023000 C 06/17/16 23.0 2.66 3.10
CSX 160617C00024000 C 06/17/16 24.0 1.66 2.13
CSX 160617C00025000 C 06/17/16 25.0 1.06 1.19
CSX 160617C00026000 C 06/17/16 26.0 0.52 0.54
CSX 160617C00027000 C 06/17/16 27.0 0.16 0.18
CSX 160617C00028000 C 06/17/16 28.0 0.03 0.06
CSX 160617C00029000 C 06/17/16 29.0 0.00 0.02
CSX 160617C00030000 C 06/17/16 30.0 0.00 0.02
CSX 160617C00031000 C 06/17/16 31.0 0.00 0.02
CSX 160617C00032000 C 06/17/16 32.0 0.00 0.02
CSX 160617C00033000 C 06/17/16 33.0 0.00 0.02
CSX 160617C00034000 C 06/17/16 34.0 0.00 0.01
CSX 160617C00035000 C 06/17/16 35.0 0.00 0.01
CSX 160617P00017000 P 06/17/16 17.0 0.00 0.02
CSX 160617P00018000 P 06/17/16 18.0 0.00 0.02
CSX 160617P00019000 P 06/17/16 19.0 0.00 0.02
CSX 160617P00020000 P 06/17/16 20.0 0.00 0.02
CSX 160617P00021000 P 06/17/16 21.0 0.00 0.03
CSX 160617P00022000 P 06/17/16 22.0 0.01 0.04
CSX 160617P00023000 P 06/17/16 23.0 0.03 0.07
CSX 160617P00024000 P 06/17/16 24.0 0.09 0.13
CSX 160617P00025000 P 06/17/16 25.0 0.25 0.28
CSX 160617P00026000 P 06/17/16 26.0 0.61 0.66
CSX 160617P00027000 P 06/17/16 27.0 1.25 1.39
CSX 160617P00028000 P 06/17/16 28.0 2.08 2.42
CSX 160617P00029000 P 06/17/16 29.0 3.00 3.40
CSX 160617P00030000 P 06/17/16 30.0 4.00 4.40
CSX 160617P00031000 P 06/17/16 31.0 3.60 6.80
CSX 160617P00032000 P 06/17/16 32.0 5.65 6.65
CSX 160617P00033000 P 06/17/16 33.0 6.65 7.65
CSX 160617P00034000 P 06/17/16 34.0 6.60 9.80
CSX 160617P00035000 P 06/17/16 35.0 7.60 10.80
CSX 160715C00016000 C 07/15/16 16.0 8.20 11.40
CSX 160715C00017000 C 07/15/16 17.0 8.60 9.05
CSX 160715C00018000 C 07/15/16 18.0 7.65 8.05
CSX 160715C00019000 C 07/15/16 19.0 6.65 7.05
CSX 160715C00020000 C 07/15/16 20.0 5.70 6.10
CSX 160715C00021000 C 07/15/16 21.0 4.70 5.10
CSX 160715C00022000 C 07/15/16 22.0 3.80 4.15
CSX 160715C00023000 C 07/15/16 23.0 2.91 3.25
CSX 160715C00024000 C 07/15/16 24.0 2.10 2.35
CSX 160715C00025000 C 07/15/16 25.0 1.52 1.57
CSX 160715C00026000 C 07/15/16 26.0 0.96 0.98
CSX 160715C00027000 C 07/15/16 27.0 0.53 0.56
CSX 160715C00028000 C 07/15/16 28.0 0.26 0.29
CSX 160715C00029000 C 07/15/16 29.0 0.12 0.14
CSX 160715C00030000 C 07/15/16 30.0 0.04 0.06
CSX 160715C00031000 C 07/15/16 31.0 0.01 0.04
CSX 160715C00032000 C 07/15/16 32.0 0.00 0.03
CSX 160715C00033000 C 07/15/16 33.0 0.00 0.02
CSX 160715C00034000 C 07/15/16 34.0 0.00 0.02
CSX 160715C00035000 C 07/15/16 35.0 0.00 0.02
CSX 160715P00016000 P 07/15/16 16.0 0.00 0.02
CSX 160715P00017000 P 07/15/16 17.0 0.00 0.02
CSX 160715P00018000 P 07/15/16 18.0 0.00 0.03
CSX 160715P00019000 P 07/15/16 19.0 0.01 0.04
CSX 160715P00020000 P 07/15/16 20.0 0.03 0.06
CSX 160715P00021000 P 07/15/16 21.0 0.06 0.09
CSX 160715P00022000 P 07/15/16 22.0 0.12 0.14
CSX 160715P00023000 P 07/15/16 23.0 0.20 0.23
CSX 160715P00024000 P 07/15/16 24.0 0.37 0.39
CSX 160715P00025000 P 07/15/16 25.0 0.64 0.66
CSX 160715P00026000 P 07/15/16 26.0 1.04 1.08
CSX 160715P00027000 P 07/15/16 27.0 1.61 1.67
CSX 160715P00028000 P 07/15/16 28.0 2.33 2.50
CSX 160715P00029000 P 07/15/16 29.0 3.05 3.50
CSX 160715P00030000 P 07/15/16 30.0 4.00 4.45
CSX 160715P00031000 P 07/15/16 31.0 5.00 5.40
CSX 160715P00032000 P 07/15/16 32.0 5.95 6.40
CSX 160715P00033000 P 07/15/16 33.0 6.65 7.65
CSX 160715P00034000 P 07/15/16 34.0 6.60 9.80
CSX 160715P00035000 P 07/15/16 35.0 7.60 10.80
CSX 160819C00015000 C 08/19/16 15.0 9.20 12.40
CSX 160819C00016000 C 08/19/16 16.0 8.25 11.45
CSX 160819C00017000 C 08/19/16 17.0 8.65 9.05
CSX 160819C00018000 C 08/19/16 18.0 7.70 8.05
CSX 160819C00019000 C 08/19/16 19.0 6.70 7.10
CSX 160819C00020000 C 08/19/16 20.0 5.75 6.15
CSX 160819C00021000 C 08/19/16 21.0 4.80 5.20
CSX 160819C00022000 C 08/19/16 22.0 4.10 4.25
CSX 160819C00023000 C 08/19/16 23.0 3.25 3.40
CSX 160819C00024000 C 08/19/16 24.0 2.48 2.56
CSX 160819C00025000 C 08/19/16 25.0 1.81 1.86
CSX 160819C00026000 C 08/19/16 26.0 1.25 1.28
CSX 160819C00027000 C 08/19/16 27.0 0.80 0.83
CSX 160819C00028000 C 08/19/16 28.0 0.48 0.50
CSX 160819C00029000 C 08/19/16 29.0 0.27 0.30
CSX 160819C00030000 C 08/19/16 30.0 0.14 0.16
CSX 160819C00031000 C 08/19/16 31.0 0.07 0.10
CSX 160819C00032000 C 08/19/16 32.0 0.03 0.06
CSX 160819C00033000 C 08/19/16 33.0 0.01 0.04
CSX 160819C00034000 C 08/19/16 34.0 0.00 0.03
CSX 160819C00035000 C 08/19/16 35.0 0.00 0.02
CSX 160819C00036000 C 08/19/16 36.0 0.00 0.02
CSX 160819C00037000 C 08/19/16 37.0 0.00 0.02
CSX 160819C00038000 C 08/19/16 38.0 0.00 0.02
CSX 160819P00015000 P 08/19/16 15.0 0.00 0.03
CSX 160819P00016000 P 08/19/16 16.0 0.01 0.03
CSX 160819P00017000 P 08/19/16 17.0 0.01 0.04
CSX 160819P00018000 P 08/19/16 18.0 0.03 0.05
CSX 160819P00019000 P 08/19/16 19.0 0.06 0.08
CSX 160819P00020000 P 08/19/16 20.0 0.09 0.11
CSX 160819P00021000 P 08/19/16 21.0 0.15 0.17
CSX 160819P00022000 P 08/19/16 22.0 0.24 0.27
CSX 160819P00023000 P 08/19/16 23.0 0.38 0.41
CSX 160819P00024000 P 08/19/16 24.0 0.60 0.63
CSX 160819P00025000 P 08/19/16 25.0 0.91 0.94
CSX 160819P00026000 P 08/19/16 26.0 1.33 1.36
CSX 160819P00027000 P 08/19/16 27.0 1.87 1.92
CSX 160819P00028000 P 08/19/16 28.0 2.54 2.61
CSX 160819P00029000 P 08/19/16 29.0 3.30 3.45
CSX 160819P00030000 P 08/19/16 30.0 4.15 4.50
CSX 160819P00031000 P 08/19/16 31.0 5.05 5.45
CSX 160819P00032000 P 08/19/16 32.0 6.05 6.40
CSX 160819P00033000 P 08/19/16 33.0 7.00 7.40
CSX 160819P00034000 P 08/19/16 34.0 8.00 8.45
CSX 160819P00035000 P 08/19/16 35.0 7.60 10.80
CSX 160819P00036000 P 08/19/16 36.0 8.60 11.80
CSX 160819P00037000 P 08/19/16 37.0 9.60 12.85
CSX 160819P00038000 P 08/19/16 38.0 10.65 13.85
CSX 161118C00015000 C 11/18/16 15.0 8.85 12.60
CSX 161118C00016000 C 11/18/16 16.0 7.70 11.45
CSX 161118C00017000 C 11/18/16 17.0 6.70 11.15
CSX 161118C00018000 C 11/18/16 18.0 5.70 10.05
CSX 161118C00019000 C 11/18/16 19.0 6.60 7.60
CSX 161118C00020000 C 11/18/16 20.0 5.90 6.30
CSX 161118C00021000 C 11/18/16 21.0 5.20 5.35
CSX 161118C00022000 C 11/18/16 22.0 4.35 4.50
CSX 161118C00023000 C 11/18/16 23.0 3.60 3.70
CSX 161118C00024000 C 11/18/16 24.0 2.93 2.99
CSX 161118C00025000 C 11/18/16 25.0 2.29 2.38
CSX 161118C00026000 C 11/18/16 26.0 1.74 1.79
CSX 161118C00027000 C 11/18/16 27.0 1.28 1.36
CSX 161118C00028000 C 11/18/16 28.0 0.92 0.96
CSX 161118C00029000 C 11/18/16 29.0 0.63 0.67
CSX 161118C00030000 C 11/18/16 30.0 0.42 0.46
CSX 161118C00031000 C 11/18/16 31.0 0.27 0.31
CSX 161118C00032000 C 11/18/16 32.0 0.17 0.20
CSX 161118C00033000 C 11/18/16 33.0 0.10 0.13
CSX 161118C00034000 C 11/18/16 34.0 0.05 0.08
CSX 161118C00035000 C 11/18/16 35.0 0.03 0.05
CSX 161118C00036000 C 11/18/16 36.0 0.01 0.04
CSX 161118P00015000 P 11/18/16 15.0 0.05 0.08
CSX 161118P00016000 P 11/18/16 16.0 0.07 0.11
CSX 161118P00017000 P 11/18/16 17.0 0.11 0.14
CSX 161118P00018000 P 11/18/16 18.0 0.15 0.19
CSX 161118P00019000 P 11/18/16 19.0 0.23 0.25
CSX 161118P00020000 P 11/18/16 20.0 0.32 0.36
CSX 161118P00021000 P 11/18/16 21.0 0.44 0.49
CSX 161118P00022000 P 11/18/16 22.0 0.61 0.65
CSX 161118P00023000 P 11/18/16 23.0 0.84 0.89
CSX 161118P00024000 P 11/18/16 24.0 1.13 1.18
CSX 161118P00025000 P 11/18/16 25.0 1.50 1.56
CSX 161118P00026000 P 11/18/16 26.0 1.95 2.00
CSX 161118P00027000 P 11/18/16 27.0 2.49 2.55
CSX 161118P00028000 P 11/18/16 28.0 3.10 3.20
CSX 161118P00029000 P 11/18/16 29.0 3.80 3.90
CSX 161118P00030000 P 11/18/16 30.0 4.60 4.80
CSX 161118P00031000 P 11/18/16 31.0 5.45 5.60
CSX 161118P00032000 P 11/18/16 32.0 5.95 6.95
CSX 161118P00033000 P 11/18/16 33.0 6.85 7.85
CSX 161118P00034000 P 11/18/16 34.0 6.20 10.60
CSX 161118P00035000 P 11/18/16 35.0 7.00 11.50
CSX 161118P00036000 P 11/18/16 36.0 8.30 12.60
CSX 170120C00013000 C 01/20/17 13.0 10.70 14.45
CSX 170120C00014000 C 01/20/17 14.0 9.70 13.60
CSX 170120C00015000 C 01/20/17 15.0 8.70 12.60
CSX 170120C00016000 C 01/20/17 16.0 7.70 12.10
CSX 170120C00017000 C 01/20/17 17.0 6.80 11.25
CSX 170120C00018000 C 01/20/17 18.0 5.70 10.25
CSX 170120C00019000 C 01/20/17 19.0 6.70 7.30
CSX 170120C00020000 C 01/20/17 20.0 6.20 6.35
CSX 170120C00021000 C 01/20/17 21.0 5.35 5.50
CSX 170120C00022000 C 01/20/17 22.0 4.55 4.70
CSX 170120C00023000 C 01/20/17 23.0 3.80 3.95
CSX 170120C00024000 C 01/20/17 24.0 3.15 3.25
CSX 170120C00025000 C 01/20/17 25.0 2.57 2.63
CSX 170120C00026000 C 01/20/17 26.0 2.02 2.09
CSX 170120C00027000 C 01/20/17 27.0 1.57 1.62
CSX 170120C00028000 C 01/20/17 28.0 1.20 1.23
CSX 170120C00029000 C 01/20/17 29.0 0.88 0.93
CSX 170120C00030000 C 01/20/17 30.0 0.65 0.68
CSX 170120C00031000 C 01/20/17 31.0 0.45 0.49
CSX 170120C00032000 C 01/20/17 32.0 0.31 0.35
CSX 170120C00033000 C 01/20/17 33.0 0.22 0.25
CSX 170120C00034000 C 01/20/17 34.0 0.14 0.18
CSX 170120C00035000 C 01/20/17 35.0 0.09 0.12
CSX 170120C00036000 C 01/20/17 36.0 0.06 0.09
CSX 170120C00037000 C 01/20/17 37.0 0.04 0.06
CSX 170120C00038000 C 01/20/17 38.0 0.02 0.05
CSX 170120C00039000 C 01/20/17 39.0 0.01 0.04
CSX 170120C00040000 C 01/20/17 40.0 0.01 0.03
CSX 170120C00042000 C 01/20/17 42.0 0.00 0.02
CSX 170120C00045000 C 01/20/17 45.0 0.00 0.02
CSX 170120C00047000 C 01/20/17 47.0 0.00 0.02
CSX 170120C00050000 C 01/20/17 50.0 0.00 0.02
CSX 170120C00055000 C 01/20/17 55.0 0.00 0.02
CSX 170120P00013000 P 01/20/17 13.0 0.05 0.09
CSX 170120P00014000 P 01/20/17 14.0 0.08 0.12
CSX 170120P00015000 P 01/20/17 15.0 0.11 0.15
CSX 170120P00016000 P 01/20/17 16.0 0.16 0.20
CSX 170120P00017000 P 01/20/17 17.0 0.22 0.26
CSX 170120P00018000 P 01/20/17 18.0 0.29 0.33
CSX 170120P00019000 P 01/20/17 19.0 0.39 0.43
CSX 170120P00020000 P 01/20/17 20.0 0.53 0.56
CSX 170120P00021000 P 01/20/17 21.0 0.70 0.73
CSX 170120P00022000 P 01/20/17 22.0 0.91 0.94
CSX 170120P00023000 P 01/20/17 23.0 1.16 1.20
CSX 170120P00024000 P 01/20/17 24.0 1.50 1.54
CSX 170120P00025000 P 01/20/17 25.0 1.90 1.94
CSX 170120P00026000 P 01/20/17 26.0 2.35 2.40
CSX 170120P00027000 P 01/20/17 27.0 2.89 2.95
CSX 170120P00028000 P 01/20/17 28.0 3.50 3.60
CSX 170120P00029000 P 01/20/17 29.0 4.20 4.30
CSX 170120P00030000 P 01/20/17 30.0 4.95 5.05
CSX 170120P00031000 P 01/20/17 31.0 5.75 5.90
CSX 170120P00032000 P 01/20/17 32.0 6.60 6.75
CSX 170120P00033000 P 01/20/17 33.0 7.50 7.65
CSX 170120P00034000 P 01/20/17 34.0 8.00 9.00
CSX 170120P00035000 P 01/20/17 35.0 9.30 9.70
CSX 170120P00036000 P 01/20/17 36.0 8.40 12.80
CSX 170120P00037000 P 01/20/17 37.0 9.45 13.80
CSX 170120P00038000 P 01/20/17 38.0 10.25 14.60
CSX 170120P00039000 P 01/20/17 39.0 11.20 15.60
CSX 170120P00040000 P 01/20/17 40.0 12.20 16.55
CSX 170120P00042000 P 01/20/17 42.0 14.10 18.60
CSX 170120P00045000 P 01/20/17 45.0 17.15 21.55
CSX 170120P00047000 P 01/20/17 47.0 19.15 23.60
CSX 170120P00050000 P 01/20/17 50.0 22.10 26.55
CSX 170120P00055000 P 01/20/17 55.0 27.10 31.45
CSX 180119C00013000 C 01/19/18 13.0 10.55 15.15
CSX 180119C00015000 C 01/19/18 15.0 8.65 13.40
CSX 180119C00018000 C 01/19/18 18.0 7.75 8.70
CSX 180119C00020000 C 01/19/18 20.0 6.75 7.00
CSX 180119C00023000 C 01/19/18 23.0 4.65 4.95
CSX 180119C00025000 C 01/19/18 25.0 3.60 3.90
CSX 180119C00027000 C 01/19/18 27.0 2.78 2.91
CSX 180119C00030000 C 01/19/18 30.0 1.74 1.89
CSX 180119C00032000 C 01/19/18 32.0 1.24 1.38
CSX 180119C00035000 C 01/19/18 35.0 0.73 0.85
CSX 180119C00037000 C 01/19/18 37.0 0.40 0.78
CSX 180119C00040000 C 01/19/18 40.0 0.15 0.54
CSX 180119P00013000 P 01/19/18 13.0 0.25 0.65
CSX 180119P00015000 P 01/19/18 15.0 0.44 0.85
CSX 180119P00018000 P 01/19/18 18.0 0.93 1.25
CSX 180119P00020000 P 01/19/18 20.0 1.49 1.56
CSX 180119P00023000 P 01/19/18 23.0 2.49 2.63
CSX 180119P00025000 P 01/19/18 25.0 3.35 3.55
CSX 180119P00027000 P 01/19/18 27.0 4.40 4.75
CSX 180119P00030000 P 01/19/18 30.0 6.35 6.65
CSX 180119P00032000 P 01/19/18 32.0 7.80 8.10
CSX 180119P00035000 P 01/19/18 35.0 10.15 10.60
CSX 180119P00037000 P 01/19/18 37.0 11.70 12.55
CSX 180119P00040000 P 01/19/18 40.0 13.35 16.55

OPRA data is delayed 15 minutes.