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 Jun 30 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSX 160715C00016000 C 07/15/16 16.0 9.15 10.40
CSX 160715C00017000 C 07/15/16 17.0 8.20 9.20
CSX 160715C00018000 C 07/15/16 18.0 6.35 8.95
CSX 160715C00019000 C 07/15/16 19.0 6.20 7.15
CSX 160715C00020000 C 07/15/16 20.0 5.20 6.15
CSX 160715C00021000 C 07/15/16 21.0 4.20 5.15
CSX 160715C00022000 C 07/15/16 22.0 3.20 4.20
CSX 160715C00023000 C 07/15/16 23.0 2.31 3.20
CSX 160715C00024000 C 07/15/16 24.0 1.69 2.24
CSX 160715C00025000 C 07/15/16 25.0 1.31 1.36
CSX 160715C00026000 C 07/15/16 26.0 0.67 0.70
CSX 160715C00027000 C 07/15/16 27.0 0.25 0.28
CSX 160715C00028000 C 07/15/16 28.0 0.06 0.09
CSX 160715C00029000 C 07/15/16 29.0 0.00 0.04
CSX 160715C00030000 C 07/15/16 30.0 0.00 0.01
CSX 160715C00031000 C 07/15/16 31.0 0.00 0.03
CSX 160715C00032000 C 07/15/16 32.0 0.00 0.02
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 0.02
CSX 160715P00019000 P 07/15/16 19.0 0.00 0.02
CSX 160715P00020000 P 07/15/16 20.0 0.00 0.03
CSX 160715P00021000 P 07/15/16 21.0 0.00 0.03
CSX 160715P00022000 P 07/15/16 22.0 0.01 0.04
CSX 160715P00023000 P 07/15/16 23.0 0.04 0.06
CSX 160715P00024000 P 07/15/16 24.0 0.10 0.13
CSX 160715P00025000 P 07/15/16 25.0 0.25 0.28
CSX 160715P00026000 P 07/15/16 26.0 0.59 0.61
CSX 160715P00027000 P 07/15/16 27.0 1.17 1.25
CSX 160715P00028000 P 07/15/16 28.0 1.97 2.49
CSX 160715P00029000 P 07/15/16 29.0 2.86 3.50
CSX 160715P00030000 P 07/15/16 30.0 3.90 4.50
CSX 160715P00031000 P 07/15/16 31.0 4.85 5.50
CSX 160715P00032000 P 07/15/16 32.0 5.80 6.20
CSX 160715P00033000 P 07/15/16 33.0 6.85 7.25
CSX 160715P00034000 P 07/15/16 34.0 6.60 9.65
CSX 160715P00035000 P 07/15/16 35.0 8.85 9.20
CSX 160819C00015000 C 08/19/16 15.0 10.15 11.25
CSX 160819C00016000 C 08/19/16 16.0 9.25 10.40
CSX 160819C00017000 C 08/19/16 17.0 8.20 9.50
CSX 160819C00018000 C 08/19/16 18.0 7.25 8.50
CSX 160819C00019000 C 08/19/16 19.0 6.25 7.15
CSX 160819C00020000 C 08/19/16 20.0 5.30 6.20
CSX 160819C00021000 C 08/19/16 21.0 4.35 5.20
CSX 160819C00022000 C 08/19/16 22.0 4.05 4.25
CSX 160819C00023000 C 08/19/16 23.0 3.20 3.35
CSX 160819C00024000 C 08/19/16 24.0 2.43 2.49
CSX 160819C00025000 C 08/19/16 25.0 1.69 1.74
CSX 160819C00026000 C 08/19/16 26.0 1.09 1.11
CSX 160819C00027000 C 08/19/16 27.0 0.62 0.64
CSX 160819C00028000 C 08/19/16 28.0 0.31 0.33
CSX 160819C00029000 C 08/19/16 29.0 0.13 0.16
CSX 160819C00030000 C 08/19/16 30.0 0.05 0.08
CSX 160819C00031000 C 08/19/16 31.0 0.00 0.04
CSX 160819C00032000 C 08/19/16 32.0 0.00 0.03
CSX 160819C00033000 C 08/19/16 33.0 0.00 0.03
CSX 160819C00034000 C 08/19/16 34.0 0.00 0.02
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 0.00 0.03
CSX 160819P00017000 P 08/19/16 17.0 0.00 0.03
CSX 160819P00018000 P 08/19/16 18.0 0.00 0.04
CSX 160819P00019000 P 08/19/16 19.0 0.02 0.05
CSX 160819P00020000 P 08/19/16 20.0 0.04 0.06
CSX 160819P00021000 P 08/19/16 21.0 0.06 0.10
CSX 160819P00022000 P 08/19/16 22.0 0.12 0.15
CSX 160819P00023000 P 08/19/16 23.0 0.21 0.24
CSX 160819P00024000 P 08/19/16 24.0 0.37 0.39
CSX 160819P00025000 P 08/19/16 25.0 0.61 0.65
CSX 160819P00026000 P 08/19/16 26.0 0.99 1.02
CSX 160819P00027000 P 08/19/16 27.0 1.52 1.57
CSX 160819P00028000 P 08/19/16 28.0 2.21 2.28
CSX 160819P00029000 P 08/19/16 29.0 3.00 3.10
CSX 160819P00030000 P 08/19/16 30.0 3.90 4.15
CSX 160819P00031000 P 08/19/16 31.0 4.90 5.15
CSX 160819P00032000 P 08/19/16 32.0 5.90 6.15
CSX 160819P00033000 P 08/19/16 33.0 6.85 7.25
CSX 160819P00034000 P 08/19/16 34.0 6.45 8.25
CSX 160819P00035000 P 08/19/16 35.0 8.85 9.25
CSX 160819P00036000 P 08/19/16 36.0 8.40 10.25
CSX 160819P00037000 P 08/19/16 37.0 9.60 11.75
CSX 160819P00038000 P 08/19/16 38.0 10.95 12.75
CSX 161118C00015000 C 11/18/16 15.0 10.05 11.30
CSX 161118C00016000 C 11/18/16 16.0 8.30 11.65
CSX 161118C00017000 C 11/18/16 17.0 7.40 10.15
CSX 161118C00018000 C 11/18/16 18.0 5.70 9.95
CSX 161118C00019000 C 11/18/16 19.0 6.35 7.25
CSX 161118C00020000 C 11/18/16 20.0 5.45 6.30
CSX 161118C00021000 C 11/18/16 21.0 5.25 5.40
CSX 161118C00022000 C 11/18/16 22.0 4.35 4.55
CSX 161118C00023000 C 11/18/16 23.0 3.55 3.70
CSX 161118C00024000 C 11/18/16 24.0 2.85 2.95
CSX 161118C00025000 C 11/18/16 25.0 2.20 2.28
CSX 161118C00026000 C 11/18/16 26.0 1.62 1.69
CSX 161118C00027000 C 11/18/16 27.0 1.14 1.21
CSX 161118C00028000 C 11/18/16 28.0 0.77 0.82
CSX 161118C00029000 C 11/18/16 29.0 0.49 0.54
CSX 161118C00030000 C 11/18/16 30.0 0.29 0.33
CSX 161118C00031000 C 11/18/16 31.0 0.16 0.20
CSX 161118C00032000 C 11/18/16 32.0 0.08 0.12
CSX 161118C00033000 C 11/18/16 33.0 0.04 0.07
CSX 161118C00034000 C 11/18/16 34.0 0.01 0.04
CSX 161118C00035000 C 11/18/16 35.0 0.00 0.03
CSX 161118C00036000 C 11/18/16 36.0 0.00 0.02
CSX 161118P00015000 P 11/18/16 15.0 0.03 0.06
CSX 161118P00016000 P 11/18/16 16.0 0.05 0.08
CSX 161118P00017000 P 11/18/16 17.0 0.07 0.11
CSX 161118P00018000 P 11/18/16 18.0 0.11 0.14
CSX 161118P00019000 P 11/18/16 19.0 0.17 0.20
CSX 161118P00020000 P 11/18/16 20.0 0.25 0.27
CSX 161118P00021000 P 11/18/16 21.0 0.35 0.38
CSX 161118P00022000 P 11/18/16 22.0 0.49 0.52
CSX 161118P00023000 P 11/18/16 23.0 0.68 0.72
CSX 161118P00024000 P 11/18/16 24.0 0.94 0.98
CSX 161118P00025000 P 11/18/16 25.0 1.27 1.32
CSX 161118P00026000 P 11/18/16 26.0 1.69 1.74
CSX 161118P00027000 P 11/18/16 27.0 2.20 2.26
CSX 161118P00028000 P 11/18/16 28.0 2.82 2.89
CSX 161118P00029000 P 11/18/16 29.0 3.50 3.65
CSX 161118P00030000 P 11/18/16 30.0 4.35 4.50
CSX 161118P00031000 P 11/18/16 31.0 5.20 5.55
CSX 161118P00032000 P 11/18/16 32.0 6.10 6.40
CSX 161118P00033000 P 11/18/16 33.0 5.60 7.50
CSX 161118P00034000 P 11/18/16 34.0 6.55 8.50
CSX 161118P00035000 P 11/18/16 35.0 7.50 9.50
CSX 161118P00036000 P 11/18/16 36.0 9.70 10.50
CSX 170120C00013000 C 01/20/17 13.0 12.10 13.30
CSX 170120C00014000 C 01/20/17 14.0 9.90 12.55
CSX 170120C00015000 C 01/20/17 15.0 9.95 11.50
CSX 170120C00016000 C 01/20/17 16.0 7.90 11.80
CSX 170120C00017000 C 01/20/17 17.0 6.90 10.80
CSX 170120C00018000 C 01/20/17 18.0 7.35 8.30
CSX 170120C00019000 C 01/20/17 19.0 6.45 7.40
CSX 170120C00020000 C 01/20/17 20.0 6.25 6.40
CSX 170120C00021000 C 01/20/17 21.0 5.40 5.55
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 3.10 3.20
CSX 170120C00025000 C 01/20/17 25.0 2.47 2.55
CSX 170120C00026000 C 01/20/17 26.0 1.93 1.98
CSX 170120C00027000 C 01/20/17 27.0 1.44 1.50
CSX 170120C00028000 C 01/20/17 28.0 1.05 1.10
CSX 170120C00029000 C 01/20/17 29.0 0.75 0.79
CSX 170120C00030000 C 01/20/17 30.0 0.50 0.55
CSX 170120C00031000 C 01/20/17 31.0 0.33 0.37
CSX 170120C00032000 C 01/20/17 32.0 0.21 0.24
CSX 170120C00033000 C 01/20/17 33.0 0.12 0.16
CSX 170120C00034000 C 01/20/17 34.0 0.07 0.10
CSX 170120C00035000 C 01/20/17 35.0 0.04 0.07
CSX 170120C00036000 C 01/20/17 36.0 0.01 0.04
CSX 170120C00037000 C 01/20/17 37.0 0.00 0.03
CSX 170120C00038000 C 01/20/17 38.0 0.00 0.02
CSX 170120C00039000 C 01/20/17 39.0 0.00 0.02
CSX 170120C00040000 C 01/20/17 40.0 0.00 0.02
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 0.08
CSX 170120P00014000 P 01/20/17 14.0 0.07 0.10
CSX 170120P00015000 P 01/20/17 15.0 0.09 0.13
CSX 170120P00016000 P 01/20/17 16.0 0.13 0.17
CSX 170120P00017000 P 01/20/17 17.0 0.18 0.21
CSX 170120P00018000 P 01/20/17 18.0 0.24 0.28
CSX 170120P00019000 P 01/20/17 19.0 0.34 0.36
CSX 170120P00020000 P 01/20/17 20.0 0.45 0.47
CSX 170120P00021000 P 01/20/17 21.0 0.59 0.61
CSX 170120P00022000 P 01/20/17 22.0 0.77 0.80
CSX 170120P00023000 P 01/20/17 23.0 1.01 1.04
CSX 170120P00024000 P 01/20/17 24.0 1.30 1.34
CSX 170120P00025000 P 01/20/17 25.0 1.67 1.71
CSX 170120P00026000 P 01/20/17 26.0 2.10 2.16
CSX 170120P00027000 P 01/20/17 27.0 2.62 2.68
CSX 170120P00028000 P 01/20/17 28.0 3.20 3.30
CSX 170120P00029000 P 01/20/17 29.0 3.90 4.00
CSX 170120P00030000 P 01/20/17 30.0 4.65 4.80
CSX 170120P00031000 P 01/20/17 31.0 5.50 5.70
CSX 170120P00032000 P 01/20/17 32.0 6.35 6.55
CSX 170120P00033000 P 01/20/17 33.0 7.25 7.50
CSX 170120P00034000 P 01/20/17 34.0 7.90 8.50
CSX 170120P00035000 P 01/20/17 35.0 9.15 9.50
CSX 170120P00036000 P 01/20/17 36.0 9.90 12.20
CSX 170120P00037000 P 01/20/17 37.0 11.15 11.50
CSX 170120P00038000 P 01/20/17 38.0 11.85 12.55
CSX 170120P00039000 P 01/20/17 39.0 11.40 13.55
CSX 170120P00040000 P 01/20/17 40.0 13.95 14.55
CSX 170120P00042000 P 01/20/17 42.0 15.85 16.80
CSX 170120P00045000 P 01/20/17 45.0 18.90 19.80
CSX 170120P00047000 P 01/20/17 47.0 20.75 21.80
CSX 170120P00050000 P 01/20/17 50.0 23.85 24.80
CSX 170120P00055000 P 01/20/17 55.0 28.85 29.80
CSX 170217C00014000 C 02/17/17 14.0 11.20 12.30
CSX 170217C00015000 C 02/17/17 15.0 10.05 11.50
CSX 170217C00016000 C 02/17/17 16.0 9.15 10.45
CSX 170217C00017000 C 02/17/17 17.0 8.30 9.40
CSX 170217C00018000 C 02/17/17 18.0 7.35 8.45
CSX 170217C00019000 C 02/17/17 19.0 6.50 7.50
CSX 170217C00020000 C 02/17/17 20.0 6.30 6.50
CSX 170217C00021000 C 02/17/17 21.0 5.45 5.65
CSX 170217C00022000 C 02/17/17 22.0 4.60 4.80
CSX 170217C00023000 C 02/17/17 23.0 3.90 4.05
CSX 170217C00024000 C 02/17/17 24.0 3.20 3.35
CSX 170217C00025000 C 02/17/17 25.0 2.57 2.71
CSX 170217C00026000 C 02/17/17 26.0 2.03 2.15
CSX 170217C00027000 C 02/17/17 27.0 1.53 1.66
CSX 170217C00028000 C 02/17/17 28.0 1.16 1.26
CSX 170217C00029000 C 02/17/17 29.0 0.85 0.94
CSX 170217C00030000 C 02/17/17 30.0 0.60 0.68
CSX 170217C00031000 C 02/17/17 31.0 0.41 0.47
CSX 170217C00032000 C 02/17/17 32.0 0.25 0.36
CSX 170217C00033000 C 02/17/17 33.0 0.12 0.27
CSX 170217C00034000 C 02/17/17 34.0 0.06 0.20
CSX 170217C00035000 C 02/17/17 35.0 0.02 0.16
CSX 170217C00036000 C 02/17/17 36.0 0.00 0.12
CSX 170217C00037000 C 02/17/17 37.0 0.00 0.10
CSX 170217C00038000 C 02/17/17 38.0 0.00 0.08
CSX 170217P00014000 P 02/17/17 14.0 0.05 0.19
CSX 170217P00015000 P 02/17/17 15.0 0.09 0.23
CSX 170217P00016000 P 02/17/17 16.0 0.14 0.29
CSX 170217P00017000 P 02/17/17 17.0 0.20 0.35
CSX 170217P00018000 P 02/17/17 18.0 0.25 0.44
CSX 170217P00019000 P 02/17/17 19.0 0.35 0.54
CSX 170217P00020000 P 02/17/17 20.0 0.49 0.68
CSX 170217P00021000 P 02/17/17 21.0 0.65 0.71
CSX 170217P00022000 P 02/17/17 22.0 0.85 0.94
CSX 170217P00023000 P 02/17/17 23.0 1.10 1.20
CSX 170217P00024000 P 02/17/17 24.0 1.42 1.52
CSX 170217P00025000 P 02/17/17 25.0 1.80 1.87
CSX 170217P00026000 P 02/17/17 26.0 2.24 2.42
CSX 170217P00027000 P 02/17/17 27.0 2.77 2.94
CSX 170217P00028000 P 02/17/17 28.0 3.35 3.60
CSX 170217P00029000 P 02/17/17 29.0 4.00 4.30
CSX 170217P00030000 P 02/17/17 30.0 4.75 5.05
CSX 170217P00031000 P 02/17/17 31.0 5.55 5.85
CSX 170217P00032000 P 02/17/17 32.0 6.40 6.65
CSX 170217P00033000 P 02/17/17 33.0 7.30 7.65
CSX 170217P00034000 P 02/17/17 34.0 8.15 8.65
CSX 170217P00035000 P 02/17/17 35.0 9.15 9.65
CSX 170217P00036000 P 02/17/17 36.0 10.05 10.70
CSX 170217P00037000 P 02/17/17 37.0 11.00 11.70
CSX 170217P00038000 P 02/17/17 38.0 12.05 12.95
CSX 180119C00013000 C 01/19/18 13.0 12.15 13.60
CSX 180119C00015000 C 01/19/18 15.0 10.20 11.45
CSX 180119C00018000 C 01/19/18 18.0 7.85 8.70
CSX 180119C00020000 C 01/19/18 20.0 6.35 7.10
CSX 180119C00023000 C 01/19/18 23.0 4.70 5.00
CSX 180119C00025000 C 01/19/18 25.0 3.55 3.85
CSX 180119C00027000 C 01/19/18 27.0 2.68 2.88
CSX 180119C00030000 C 01/19/18 30.0 1.63 1.75
CSX 180119C00032000 C 01/19/18 32.0 1.16 1.29
CSX 180119C00035000 C 01/19/18 35.0 0.61 0.91
CSX 180119C00037000 C 01/19/18 37.0 0.18 0.60
CSX 180119C00040000 C 01/19/18 40.0 0.10 0.70
CSX 180119P00013000 P 01/19/18 13.0 0.26 0.50
CSX 180119P00015000 P 01/19/18 15.0 0.45 0.70
CSX 180119P00018000 P 01/19/18 18.0 1.01 1.15
CSX 180119P00020000 P 01/19/18 20.0 1.49 1.61
CSX 180119P00023000 P 01/19/18 23.0 2.44 2.63
CSX 180119P00025000 P 01/19/18 25.0 3.30 3.55
CSX 180119P00027000 P 01/19/18 27.0 4.35 4.70
CSX 180119P00030000 P 01/19/18 30.0 6.20 6.55
CSX 180119P00032000 P 01/19/18 32.0 7.65 8.05
CSX 180119P00035000 P 01/19/18 35.0 10.05 11.10
CSX 180119P00037000 P 01/19/18 37.0 11.80 12.85
CSX 180119P00040000 P 01/19/18 40.0 14.25 15.80

OPRA data is delayed 15 minutes.