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 (2015-02-27)Premium Content

Csx Corporation (CSX)
As of Apr 28 2015 2:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSX 150515C00020000 C 05/15/15 20.0 16.35 17.35
CSX 150515C00021000 C 05/15/15 21.0 15.05 16.15
CSX 150515C00022000 C 05/15/15 22.0 14.05 15.15
CSX 150515C00023000 C 05/15/15 23.0 13.25 14.15
CSX 150515C00024000 C 05/15/15 24.0 12.25 13.20
CSX 150515C00025000 C 05/15/15 25.0 11.05 12.15
CSX 150515C00026000 C 05/15/15 26.0 10.25 11.15
CSX 150515C00027000 C 05/15/15 27.0 9.40 10.30
CSX 150515C00028000 C 05/15/15 28.0 8.40 9.30
CSX 150515C00029000 C 05/15/15 29.0 7.45 8.05
CSX 150515C00030000 C 05/15/15 30.0 6.45 7.05
CSX 150515C00031000 C 05/15/15 31.0 5.45 6.05
CSX 150515C00032000 C 05/15/15 32.0 4.85 5.10
CSX 150515C00033000 C 05/15/15 33.0 3.85 4.15
CSX 150515C00034000 C 05/15/15 34.0 2.99 3.20
CSX 150515C00035000 C 05/15/15 35.0 2.12 2.33
CSX 150515C00036000 C 05/15/15 36.0 1.46 1.62
CSX 150515C00037000 C 05/15/15 37.0 0.92 1.04
CSX 150515C00038000 C 05/15/15 38.0 0.57 0.63
CSX 150515C00039000 C 05/15/15 39.0 0.34 0.40
CSX 150515C00040000 C 05/15/15 40.0 0.20 0.28
CSX 150515C00041000 C 05/15/15 41.0 0.10 0.20
CSX 150515C00042000 C 05/15/15 42.0 0.06 0.13
CSX 150515C00043000 C 05/15/15 43.0 0.00 0.16
CSX 150515C00044000 C 05/15/15 44.0 0.00 0.14
CSX 150515C00045000 C 05/15/15 45.0 0.00 0.12
CSX 150515C00046000 C 05/15/15 46.0 0.00 0.10
CSX 150515P00020000 P 05/15/15 20.0 0.00 0.03
CSX 150515P00021000 P 05/15/15 21.0 0.00 0.03
CSX 150515P00022000 P 05/15/15 22.0 0.00 0.03
CSX 150515P00023000 P 05/15/15 23.0 0.00 0.03
CSX 150515P00024000 P 05/15/15 24.0 0.00 0.03
CSX 150515P00025000 P 05/15/15 25.0 0.00 0.03
CSX 150515P00026000 P 05/15/15 26.0 0.00 0.03
CSX 150515P00027000 P 05/15/15 27.0 0.00 0.03
CSX 150515P00028000 P 05/15/15 28.0 0.01 0.03
CSX 150515P00029000 P 05/15/15 29.0 0.01 0.04
CSX 150515P00030000 P 05/15/15 30.0 0.02 0.04
CSX 150515P00031000 P 05/15/15 31.0 0.00 0.04
CSX 150515P00032000 P 05/15/15 32.0 0.02 0.07
CSX 150515P00033000 P 05/15/15 33.0 0.05 0.09
CSX 150515P00034000 P 05/15/15 34.0 0.14 0.18
CSX 150515P00035000 P 05/15/15 35.0 0.26 0.32
CSX 150515P00036000 P 05/15/15 36.0 0.51 0.64
CSX 150515P00037000 P 05/15/15 37.0 0.97 1.10
CSX 150515P00038000 P 05/15/15 38.0 1.63 1.76
CSX 150515P00039000 P 05/15/15 39.0 2.39 2.61
CSX 150515P00040000 P 05/15/15 40.0 3.15 3.45
CSX 150515P00041000 P 05/15/15 41.0 4.10 4.70
CSX 150515P00042000 P 05/15/15 42.0 5.00 5.65
CSX 150515P00043000 P 05/15/15 43.0 6.00 6.60
CSX 150515P00044000 P 05/15/15 44.0 6.80 7.65
CSX 150515P00045000 P 05/15/15 45.0 7.75 8.65
CSX 150515P00046000 P 05/15/15 46.0 8.75 9.70
CSX 150619C00023000 C 06/19/15 23.0 13.05 14.60
CSX 150619C00024000 C 06/19/15 24.0 12.25 13.70
CSX 150619C00025000 C 06/19/15 25.0 11.45 12.35
CSX 150619C00026000 C 06/19/15 26.0 10.25 11.70
CSX 150619C00027000 C 06/19/15 27.0 9.40 10.35
CSX 150619C00028000 C 06/19/15 28.0 8.50 9.40
CSX 150619C00029000 C 06/19/15 29.0 7.50 8.40
CSX 150619C00030000 C 06/19/15 30.0 6.55 7.30
CSX 150619C00031000 C 06/19/15 31.0 5.50 6.50
CSX 150619C00032000 C 06/19/15 32.0 4.70 5.35
CSX 150619C00033000 C 06/19/15 33.0 4.10 4.35
CSX 150619C00034000 C 06/19/15 34.0 3.25 3.55
CSX 150619C00035000 C 06/19/15 35.0 2.63 2.85
CSX 150619C00036000 C 06/19/15 36.0 2.05 2.20
CSX 150619C00037000 C 06/19/15 37.0 1.54 1.70
CSX 150619C00038000 C 06/19/15 38.0 1.17 1.30
CSX 150619C00039000 C 06/19/15 39.0 0.80 0.99
CSX 150619C00040000 C 06/19/15 40.0 0.63 0.76
CSX 150619C00041000 C 06/19/15 41.0 0.46 0.59
CSX 150619C00042000 C 06/19/15 42.0 0.27 0.47
CSX 150619C00043000 C 06/19/15 43.0 0.18 0.37
CSX 150619C00044000 C 06/19/15 44.0 0.13 0.30
CSX 150619C00045000 C 06/19/15 45.0 0.11 0.25
CSX 150619C00046000 C 06/19/15 46.0 0.08 0.21
CSX 150619P00023000 P 06/19/15 23.0 0.00 0.04
CSX 150619P00024000 P 06/19/15 24.0 0.00 0.04
CSX 150619P00025000 P 06/19/15 25.0 0.00 0.06
CSX 150619P00026000 P 06/19/15 26.0 0.00 0.07
CSX 150619P00027000 P 06/19/15 27.0 0.00 0.09
CSX 150619P00028000 P 06/19/15 28.0 0.00 0.12
CSX 150619P00029000 P 06/19/15 29.0 0.02 0.16
CSX 150619P00030000 P 06/19/15 30.0 0.05 0.21
CSX 150619P00031000 P 06/19/15 31.0 0.12 0.21
CSX 150619P00032000 P 06/19/15 32.0 0.23 0.36
CSX 150619P00033000 P 06/19/15 33.0 0.36 0.43
CSX 150619P00034000 P 06/19/15 34.0 0.58 0.65
CSX 150619P00035000 P 06/19/15 35.0 0.87 1.09
CSX 150619P00036000 P 06/19/15 36.0 1.27 1.42
CSX 150619P00037000 P 06/19/15 37.0 1.76 2.04
CSX 150619P00038000 P 06/19/15 38.0 2.37 2.64
CSX 150619P00039000 P 06/19/15 39.0 3.00 3.30
CSX 150619P00040000 P 06/19/15 40.0 3.80 4.05
CSX 150619P00041000 P 06/19/15 41.0 4.60 4.90
CSX 150619P00042000 P 06/19/15 42.0 5.50 5.75
CSX 150619P00043000 P 06/19/15 43.0 6.40 7.00
CSX 150619P00044000 P 06/19/15 44.0 7.30 8.10
CSX 150619P00045000 P 06/19/15 45.0 8.05 9.50
CSX 150619P00046000 P 06/19/15 46.0 9.00 9.90
CSX 150821C00020000 C 08/21/15 20.0 16.25 17.60
CSX 150821C00021000 C 08/21/15 21.0 15.25 16.35
CSX 150821C00022000 C 08/21/15 22.0 14.05 15.60
CSX 150821C00023000 C 08/21/15 23.0 13.25 14.70
CSX 150821C00024000 C 08/21/15 24.0 12.15 13.50
CSX 150821C00025000 C 08/21/15 25.0 11.15 12.50
CSX 150821C00026000 C 08/21/15 26.0 10.10 11.40
CSX 150821C00027000 C 08/21/15 27.0 9.45 10.35
CSX 150821C00028000 C 08/21/15 28.0 8.50 9.45
CSX 150821C00029000 C 08/21/15 29.0 7.60 8.35
CSX 150821C00030000 C 08/21/15 30.0 6.70 7.35
CSX 150821C00031000 C 08/21/15 31.0 6.15 6.45
CSX 150821C00032000 C 08/21/15 32.0 5.30 5.60
CSX 150821C00033000 C 08/21/15 33.0 4.55 4.70
CSX 150821C00034000 C 08/21/15 34.0 3.80 4.00
CSX 150821C00035000 C 08/21/15 35.0 3.10 3.40
CSX 150821C00036000 C 08/21/15 36.0 2.59 2.88
CSX 150821C00037000 C 08/21/15 37.0 2.11 2.24
CSX 150821C00038000 C 08/21/15 38.0 1.77 1.82
CSX 150821C00039000 C 08/21/15 39.0 1.32 1.45
CSX 150821C00040000 C 08/21/15 40.0 0.99 1.27
CSX 150821C00041000 C 08/21/15 41.0 0.69 1.01
CSX 150821C00042000 C 08/21/15 42.0 0.51 0.80
CSX 150821C00043000 C 08/21/15 43.0 0.36 0.69
CSX 150821C00044000 C 08/21/15 44.0 0.25 0.55
CSX 150821C00045000 C 08/21/15 45.0 0.18 0.48
CSX 150821C00046000 C 08/21/15 46.0 0.12 0.39
CSX 150821C00047000 C 08/21/15 47.0 0.07 0.33
CSX 150821C00048000 C 08/21/15 48.0 0.04 0.27
CSX 150821P00020000 P 08/21/15 20.0 0.00 0.06
CSX 150821P00021000 P 08/21/15 21.0 0.00 0.07
CSX 150821P00022000 P 08/21/15 22.0 0.00 0.09
CSX 150821P00023000 P 08/21/15 23.0 0.00 0.12
CSX 150821P00024000 P 08/21/15 24.0 0.00 0.14
CSX 150821P00025000 P 08/21/15 25.0 0.01 0.17
CSX 150821P00026000 P 08/21/15 26.0 0.03 0.21
CSX 150821P00027000 P 08/21/15 27.0 0.05 0.27
CSX 150821P00028000 P 08/21/15 28.0 0.09 0.33
CSX 150821P00029000 P 08/21/15 29.0 0.15 0.43
CSX 150821P00030000 P 08/21/15 30.0 0.25 0.54
CSX 150821P00031000 P 08/21/15 31.0 0.40 0.56
CSX 150821P00032000 P 08/21/15 32.0 0.52 0.70
CSX 150821P00033000 P 08/21/15 33.0 0.80 0.94
CSX 150821P00034000 P 08/21/15 34.0 1.02 1.39
CSX 150821P00035000 P 08/21/15 35.0 1.40 1.75
CSX 150821P00036000 P 08/21/15 36.0 1.82 2.17
CSX 150821P00037000 P 08/21/15 37.0 2.33 2.51
CSX 150821P00038000 P 08/21/15 38.0 2.90 3.20
CSX 150821P00039000 P 08/21/15 39.0 3.50 3.85
CSX 150821P00040000 P 08/21/15 40.0 4.25 4.55
CSX 150821P00041000 P 08/21/15 41.0 5.00 5.30
CSX 150821P00042000 P 08/21/15 42.0 5.75 6.10
CSX 150821P00043000 P 08/21/15 43.0 6.65 6.95
CSX 150821P00044000 P 08/21/15 44.0 7.50 7.80
CSX 150821P00045000 P 08/21/15 45.0 8.35 9.15
CSX 150821P00046000 P 08/21/15 46.0 9.30 10.50
CSX 150821P00047000 P 08/21/15 47.0 10.05 11.50
CSX 150821P00048000 P 08/21/15 48.0 10.70 12.30
CSX 151120C00020000 C 11/20/15 20.0 16.25 17.65
CSX 151120C00021000 C 11/20/15 21.0 15.25 16.70
CSX 151120C00022000 C 11/20/15 22.0 14.30 15.70
CSX 151120C00023000 C 11/20/15 23.0 13.30 14.70
CSX 151120C00024000 C 11/20/15 24.0 12.30 13.70
CSX 151120C00025000 C 11/20/15 25.0 11.35 12.70
CSX 151120C00026000 C 11/20/15 26.0 10.60 11.45
CSX 151120C00027000 C 11/20/15 27.0 9.65 10.30
CSX 151120C00028000 C 11/20/15 28.0 8.75 9.40
CSX 151120C00029000 C 11/20/15 29.0 7.90 8.50
CSX 151120C00030000 C 11/20/15 30.0 7.25 7.55
CSX 151120C00031000 C 11/20/15 31.0 6.45 6.75
CSX 151120C00032000 C 11/20/15 32.0 5.65 5.95
CSX 151120C00033000 C 11/20/15 33.0 4.95 5.20
CSX 151120C00034000 C 11/20/15 34.0 4.25 4.40
CSX 151120C00035000 C 11/20/15 35.0 3.65 3.80
CSX 151120C00036000 C 11/20/15 36.0 3.10 3.20
CSX 151120C00037000 C 11/20/15 37.0 2.60 2.69
CSX 151120C00038000 C 11/20/15 38.0 2.15 2.24
CSX 151120C00039000 C 11/20/15 39.0 1.77 1.85
CSX 151120C00040000 C 11/20/15 40.0 1.44 1.51
CSX 151120C00041000 C 11/20/15 41.0 1.16 1.23
CSX 151120C00042000 C 11/20/15 42.0 0.93 1.00
CSX 151120C00043000 C 11/20/15 43.0 0.74 0.81
CSX 151120C00044000 C 11/20/15 44.0 0.58 0.65
CSX 151120C00045000 C 11/20/15 45.0 0.45 0.52
CSX 151120C00046000 C 11/20/15 46.0 0.36 0.42
CSX 151120C00047000 C 11/20/15 47.0 0.28 0.34
CSX 151120C00048000 C 11/20/15 48.0 0.21 0.28
CSX 151120P00020000 P 11/20/15 20.0 0.08 0.15
CSX 151120P00021000 P 11/20/15 21.0 0.10 0.18
CSX 151120P00022000 P 11/20/15 22.0 0.12 0.20
CSX 151120P00023000 P 11/20/15 23.0 0.15 0.24
CSX 151120P00024000 P 11/20/15 24.0 0.19 0.27
CSX 151120P00025000 P 11/20/15 25.0 0.23 0.31
CSX 151120P00026000 P 11/20/15 26.0 0.28 0.34
CSX 151120P00027000 P 11/20/15 27.0 0.35 0.43
CSX 151120P00028000 P 11/20/15 28.0 0.44 0.60
CSX 151120P00029000 P 11/20/15 29.0 0.55 0.60
CSX 151120P00030000 P 11/20/15 30.0 0.69 0.74
CSX 151120P00031000 P 11/20/15 31.0 0.86 0.92
CSX 151120P00032000 P 11/20/15 32.0 1.08 1.15
CSX 151120P00033000 P 11/20/15 33.0 1.34 1.41
CSX 151120P00034000 P 11/20/15 34.0 1.65 1.74
CSX 151120P00035000 P 11/20/15 35.0 2.03 2.10
CSX 151120P00036000 P 11/20/15 36.0 2.45 2.54
CSX 151120P00037000 P 11/20/15 37.0 2.95 3.05
CSX 151120P00038000 P 11/20/15 38.0 3.50 3.60
CSX 151120P00039000 P 11/20/15 39.0 4.10 4.20
CSX 151120P00040000 P 11/20/15 40.0 4.75 4.90
CSX 151120P00041000 P 11/20/15 41.0 5.50 5.60
CSX 151120P00042000 P 11/20/15 42.0 6.25 6.40
CSX 151120P00043000 P 11/20/15 43.0 7.00 7.40
CSX 151120P00044000 P 11/20/15 44.0 7.85 8.20
CSX 151120P00045000 P 11/20/15 45.0 8.70 9.05
CSX 151120P00046000 P 11/20/15 46.0 9.55 9.95
CSX 151120P00047000 P 11/20/15 47.0 10.45 11.65
CSX 151120P00048000 P 11/20/15 48.0 10.85 12.45
CSX 160115C00015000 C 01/15/16 15.0 20.85 22.80
CSX 160115C00017500 C 01/15/16 17.5 18.70 20.10
CSX 160115C00019000 C 01/15/16 19.0 17.05 19.50
CSX 160115C00020000 C 01/15/16 20.0 16.10 17.70
CSX 160115C00021000 C 01/15/16 21.0 15.10 17.80
CSX 160115C00022500 C 01/15/16 22.5 13.70 15.50
CSX 160115C00024000 C 01/15/16 24.0 12.15 14.65
CSX 160115C00025000 C 01/15/16 25.0 11.60 12.60
CSX 160115C00026000 C 01/15/16 26.0 10.30 12.65
CSX 160115C00027500 C 01/15/16 27.5 9.50 9.95
CSX 160115C00029000 C 01/15/16 29.0 8.25 8.65
CSX 160115C00030000 C 01/15/16 30.0 7.35 7.80
CSX 160115C00031000 C 01/15/16 31.0 6.55 6.95
CSX 160115C00032500 C 01/15/16 32.5 5.55 5.80
CSX 160115C00034000 C 01/15/16 34.0 4.55 4.65
CSX 160115C00035000 C 01/15/16 35.0 3.90 4.05
CSX 160115C00036000 C 01/15/16 36.0 3.35 3.50
CSX 160115C00037500 C 01/15/16 37.5 2.65 2.74
CSX 160115C00039000 C 01/15/16 39.0 2.05 2.13
CSX 160115C00040000 C 01/15/16 40.0 1.71 1.79
CSX 160115C00041000 C 01/15/16 41.0 1.42 1.49
CSX 160115C00042000 C 01/15/16 42.0 1.17 1.24
CSX 160115C00043000 C 01/15/16 43.0 0.96 1.03
CSX 160115C00044000 C 01/15/16 44.0 0.78 0.85
CSX 160115C00045000 C 01/15/16 45.0 0.63 0.70
CSX 160115C00046000 C 01/15/16 46.0 0.51 0.58
CSX 160115C00047000 C 01/15/16 47.0 0.41 0.47
CSX 160115C00048000 C 01/15/16 48.0 0.33 0.39
CSX 160115P00015000 P 01/15/16 15.0 0.03 0.09
CSX 160115P00017500 P 01/15/16 17.5 0.07 0.14
CSX 160115P00019000 P 01/15/16 19.0 0.11 0.19
CSX 160115P00020000 P 01/15/16 20.0 0.14 0.22
CSX 160115P00021000 P 01/15/16 21.0 0.17 0.25
CSX 160115P00022500 P 01/15/16 22.5 0.22 0.35
CSX 160115P00024000 P 01/15/16 24.0 0.30 0.43
CSX 160115P00025000 P 01/15/16 25.0 0.34 0.51
CSX 160115P00026000 P 01/15/16 26.0 0.44 0.61
CSX 160115P00027500 P 01/15/16 27.5 0.56 0.78
CSX 160115P00029000 P 01/15/16 29.0 0.75 0.84
CSX 160115P00030000 P 01/15/16 30.0 0.92 1.00
CSX 160115P00031000 P 01/15/16 31.0 1.13 1.21
CSX 160115P00032500 P 01/15/16 32.5 1.51 1.59
CSX 160115P00034000 P 01/15/16 34.0 1.99 2.07
CSX 160115P00035000 P 01/15/16 35.0 2.37 2.48
CSX 160115P00036000 P 01/15/16 36.0 2.83 2.92
CSX 160115P00037500 P 01/15/16 37.5 3.60 3.70
CSX 160115P00039000 P 01/15/16 39.0 4.50 4.60
CSX 160115P00040000 P 01/15/16 40.0 5.15 5.30
CSX 160115P00041000 P 01/15/16 41.0 5.85 6.00
CSX 160115P00042000 P 01/15/16 42.0 6.60 6.75
CSX 160115P00043000 P 01/15/16 43.0 7.40 7.50
CSX 160115P00044000 P 01/15/16 44.0 8.10 8.50
CSX 160115P00045000 P 01/15/16 45.0 8.95 9.35
CSX 160115P00046000 P 01/15/16 46.0 9.85 10.20
CSX 160115P00047000 P 01/15/16 47.0 10.75 11.10
CSX 160115P00048000 P 01/15/16 48.0 11.50 12.65
CSX 170120C00018000 C 01/20/17 18.0 17.65 20.50
CSX 170120C00020000 C 01/20/17 20.0 15.70 18.60
CSX 170120C00023000 C 01/20/17 23.0 12.90 15.80
CSX 170120C00025000 C 01/20/17 25.0 11.55 12.95
CSX 170120C00027000 C 01/20/17 27.0 10.50 10.95
CSX 170120C00030000 C 01/20/17 30.0 8.15 8.70
CSX 170120C00032000 C 01/20/17 32.0 6.75 7.30
CSX 170120C00035000 C 01/20/17 35.0 4.95 5.55
CSX 170120C00037000 C 01/20/17 37.0 3.90 4.60
CSX 170120C00040000 C 01/20/17 40.0 2.64 3.40
CSX 170120C00042000 C 01/20/17 42.0 2.00 2.59
CSX 170120C00045000 C 01/20/17 45.0 1.28 1.81
CSX 170120C00047000 C 01/20/17 47.0 0.93 1.43
CSX 170120C00050000 C 01/20/17 50.0 0.57 1.02
CSX 170120C00055000 C 01/20/17 55.0 0.35 0.68
CSX 170120P00018000 P 01/20/17 18.0 0.30 0.56
CSX 170120P00020000 P 01/20/17 20.0 0.40 0.72
CSX 170120P00023000 P 01/20/17 23.0 0.60 1.04
CSX 170120P00025000 P 01/20/17 25.0 0.83 1.31
CSX 170120P00027000 P 01/20/17 27.0 1.20 1.66
CSX 170120P00030000 P 01/20/17 30.0 1.84 2.43
CSX 170120P00032000 P 01/20/17 32.0 2.45 3.10
CSX 170120P00035000 P 01/20/17 35.0 3.70 4.30
CSX 170120P00037000 P 01/20/17 37.0 4.65 5.15
CSX 170120P00040000 P 01/20/17 40.0 6.35 7.05
CSX 170120P00042000 P 01/20/17 42.0 7.75 8.40
CSX 170120P00045000 P 01/20/17 45.0 9.95 10.60
CSX 170120P00047000 P 01/20/17 47.0 11.55 12.15
CSX 170120P00050000 P 01/20/17 50.0 14.05 14.70
CSX 170120P00055000 P 01/20/17 55.0 17.40 20.60

OPRA data is delayed 15 minutes.