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 (2017-05-26)Premium Content

Csx Corporation (CSX)
As of Jun 27 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSX 170630C00045000 C 06/30/17 45.0 8.25 8.50
CSX 170630C00045500 C 06/30/17 45.5 7.75 8.50
CSX 170630C00046000 C 06/30/17 46.0 6.75 8.35
CSX 170630C00046500 C 06/30/17 46.5 6.55 7.70
CSX 170630C00047000 C 06/30/17 47.0 6.10 7.30
CSX 170630C00047500 C 06/30/17 47.5 5.75 6.55
CSX 170630C00048000 C 06/30/17 48.0 5.20 5.95
CSX 170630C00048500 C 06/30/17 48.5 4.75 5.30
CSX 170630C00049000 C 06/30/17 49.0 4.30 4.60
CSX 170630C00049500 C 06/30/17 49.5 3.80 4.40
CSX 170630C00050000 C 06/30/17 50.0 3.30 3.70
CSX 170630C00050500 C 06/30/17 50.5 2.76 3.30
CSX 170630C00051000 C 06/30/17 51.0 2.35 2.60
CSX 170630C00051500 C 06/30/17 51.5 1.86 2.11
CSX 170630C00052000 C 06/30/17 52.0 1.43 1.51
CSX 170630C00052500 C 06/30/17 52.5 1.01 1.07
CSX 170630C00053000 C 06/30/17 53.0 0.64 0.69
CSX 170630C00053500 C 06/30/17 53.5 0.36 0.40
CSX 170630C00054000 C 06/30/17 54.0 0.18 0.21
CSX 170630C00054500 C 06/30/17 54.5 0.08 0.13
CSX 170630C00055000 C 06/30/17 55.0 0.03 0.07
CSX 170630C00055500 C 06/30/17 55.5 0.00 0.04
CSX 170630C00056000 C 06/30/17 56.0 0.00 0.03
CSX 170630C00056500 C 06/30/17 56.5 0.00 0.04
CSX 170630C00057000 C 06/30/17 57.0 0.00 0.05
CSX 170630C00057500 C 06/30/17 57.5 0.00 0.03
CSX 170630C00058000 C 06/30/17 58.0 0.00 0.05
CSX 170630C00058500 C 06/30/17 58.5 0.00 0.05
CSX 170630C00059000 C 06/30/17 59.0 0.00 0.05
CSX 170630C00059500 C 06/30/17 59.5 0.00 0.06
CSX 170630C00060000 C 06/30/17 60.0 0.00 0.02
CSX 170630C00061000 C 06/30/17 61.0 0.00 0.02
CSX 170630C00065000 C 06/30/17 65.0 0.00 0.10
CSX 170630P00045000 P 06/30/17 45.0 0.00 0.02
CSX 170630P00045500 P 06/30/17 45.5 0.00 0.05
CSX 170630P00046000 P 06/30/17 46.0 0.00 0.06
CSX 170630P00046500 P 06/30/17 46.5 0.00 0.05
CSX 170630P00047000 P 06/30/17 47.0 0.00 0.06
CSX 170630P00047500 P 06/30/17 47.5 0.00 0.05
CSX 170630P00048000 P 06/30/17 48.0 0.00 0.02
CSX 170630P00048500 P 06/30/17 48.5 0.00 0.04
CSX 170630P00049000 P 06/30/17 49.0 0.00 0.03
CSX 170630P00049500 P 06/30/17 49.5 0.00 0.03
CSX 170630P00050000 P 06/30/17 50.0 0.00 0.03
CSX 170630P00050500 P 06/30/17 50.5 0.00 0.04
CSX 170630P00051000 P 06/30/17 51.0 0.01 0.05
CSX 170630P00051500 P 06/30/17 51.5 0.04 0.07
CSX 170630P00052000 P 06/30/17 52.0 0.08 0.12
CSX 170630P00052500 P 06/30/17 52.5 0.15 0.19
CSX 170630P00053000 P 06/30/17 53.0 0.28 0.33
CSX 170630P00053500 P 06/30/17 53.5 0.49 0.54
CSX 170630P00054000 P 06/30/17 54.0 0.82 0.85
CSX 170630P00054500 P 06/30/17 54.5 1.20 1.27
CSX 170630P00055000 P 06/30/17 55.0 1.52 1.87
CSX 170630P00055500 P 06/30/17 55.5 2.04 2.38
CSX 170630P00056000 P 06/30/17 56.0 2.54 3.45
CSX 170630P00056500 P 06/30/17 56.5 3.05 3.75
CSX 170630P00057000 P 06/30/17 57.0 3.55 4.50
CSX 170630P00057500 P 06/30/17 57.5 4.05 4.95
CSX 170630P00058000 P 06/30/17 58.0 4.40 4.85
CSX 170630P00058500 P 06/30/17 58.5 5.05 6.30
CSX 170630P00059000 P 06/30/17 59.0 5.40 6.90
CSX 170630P00059500 P 06/30/17 59.5 5.90 7.25
CSX 170630P00060000 P 06/30/17 60.0 6.55 7.70
CSX 170630P00061000 P 06/30/17 61.0 7.55 8.70
CSX 170630P00065000 P 06/30/17 65.0 11.35 12.05
CSX 170707C00045000 C 07/07/17 45.0 8.15 8.85
CSX 170707C00045500 C 07/07/17 45.5 7.75 8.95
CSX 170707C00046000 C 07/07/17 46.0 7.25 8.20
CSX 170707C00046500 C 07/07/17 46.5 6.75 7.75
CSX 170707C00047000 C 07/07/17 47.0 6.30 6.60
CSX 170707C00047500 C 07/07/17 47.5 5.80 6.40
CSX 170707C00048000 C 07/07/17 48.0 5.35 5.80
CSX 170707C00048500 C 07/07/17 48.5 4.85 5.20
CSX 170707C00049000 C 07/07/17 49.0 4.35 4.65
CSX 170707C00049500 C 07/07/17 49.5 3.85 4.45
CSX 170707C00050000 C 07/07/17 50.0 3.35 3.60
CSX 170707C00050500 C 07/07/17 50.5 2.92 3.15
CSX 170707C00051000 C 07/07/17 51.0 2.46 2.63
CSX 170707C00051500 C 07/07/17 51.5 1.96 2.14
CSX 170707C00052000 C 07/07/17 52.0 1.54 1.68
CSX 170707C00052500 C 07/07/17 52.5 1.22 1.29
CSX 170707C00053000 C 07/07/17 53.0 0.89 0.96
CSX 170707C00053500 C 07/07/17 53.5 0.62 0.69
CSX 170707C00054000 C 07/07/17 54.0 0.42 0.48
CSX 170707C00054500 C 07/07/17 54.5 0.26 0.31
CSX 170707C00055000 C 07/07/17 55.0 0.15 0.20
CSX 170707C00055500 C 07/07/17 55.5 0.08 0.14
CSX 170707C00056000 C 07/07/17 56.0 0.04 0.08
CSX 170707C00056500 C 07/07/17 56.5 0.01 0.05
CSX 170707C00057000 C 07/07/17 57.0 0.00 0.03
CSX 170707C00057500 C 07/07/17 57.5 0.00 0.03
CSX 170707C00058000 C 07/07/17 58.0 0.00 0.13
CSX 170707C00058500 C 07/07/17 58.5 0.00 0.85
CSX 170707C00059000 C 07/07/17 59.0 0.00 0.02
CSX 170707C00059500 C 07/07/17 59.5 0.00 0.86
CSX 170707C00060000 C 07/07/17 60.0 0.00 0.02
CSX 170707C00061000 C 07/07/17 61.0 0.00 0.80
CSX 170707P00045000 P 07/07/17 45.0 0.00 0.51
CSX 170707P00045500 P 07/07/17 45.5 0.00 0.11
CSX 170707P00046000 P 07/07/17 46.0 0.00 0.10
CSX 170707P00046500 P 07/07/17 46.5 0.00 0.06
CSX 170707P00047000 P 07/07/17 47.0 0.00 0.04
CSX 170707P00047500 P 07/07/17 47.5 0.00 0.04
CSX 170707P00048000 P 07/07/17 48.0 0.00 0.07
CSX 170707P00048500 P 07/07/17 48.5 0.01 0.05
CSX 170707P00049000 P 07/07/17 49.0 0.02 0.06
CSX 170707P00049500 P 07/07/17 49.5 0.03 0.07
CSX 170707P00050000 P 07/07/17 50.0 0.05 0.09
CSX 170707P00050500 P 07/07/17 50.5 0.07 0.11
CSX 170707P00051000 P 07/07/17 51.0 0.11 0.15
CSX 170707P00051500 P 07/07/17 51.5 0.16 0.21
CSX 170707P00052000 P 07/07/17 52.0 0.24 0.29
CSX 170707P00052500 P 07/07/17 52.5 0.35 0.42
CSX 170707P00053000 P 07/07/17 53.0 0.52 0.59
CSX 170707P00053500 P 07/07/17 53.5 0.75 0.81
CSX 170707P00054000 P 07/07/17 54.0 1.02 1.10
CSX 170707P00054500 P 07/07/17 54.5 1.35 1.44
CSX 170707P00055000 P 07/07/17 55.0 1.72 1.88
CSX 170707P00055500 P 07/07/17 55.5 2.10 2.27
CSX 170707P00056000 P 07/07/17 56.0 2.53 2.82
CSX 170707P00056500 P 07/07/17 56.5 3.10 3.90
CSX 170707P00057000 P 07/07/17 57.0 3.45 4.35
CSX 170707P00057500 P 07/07/17 57.5 3.90 5.00
CSX 170707P00058000 P 07/07/17 58.0 4.40 5.30
CSX 170707P00058500 P 07/07/17 58.5 4.90 5.95
CSX 170707P00059000 P 07/07/17 59.0 5.35 5.70
CSX 170707P00059500 P 07/07/17 59.5 6.05 6.95
CSX 170707P00060000 P 07/07/17 60.0 6.40 7.30
CSX 170707P00061000 P 07/07/17 61.0 7.35 7.95
CSX 170714C00045000 C 07/14/17 45.0 8.35 8.65
CSX 170714C00046000 C 07/14/17 46.0 7.30 7.75
CSX 170714C00047000 C 07/14/17 47.0 6.35 6.65
CSX 170714C00048000 C 07/14/17 48.0 5.40 5.60
CSX 170714C00049000 C 07/14/17 49.0 4.30 4.65
CSX 170714C00050000 C 07/14/17 50.0 3.50 3.70
CSX 170714C00051000 C 07/14/17 51.0 2.55 2.76
CSX 170714C00052000 C 07/14/17 52.0 1.73 1.90
CSX 170714C00053000 C 07/14/17 53.0 1.10 1.23
CSX 170714C00054000 C 07/14/17 54.0 0.59 0.70
CSX 170714C00055000 C 07/14/17 55.0 0.28 0.36
CSX 170714C00056000 C 07/14/17 56.0 0.14 0.19
CSX 170714C00057000 C 07/14/17 57.0 0.03 0.10
CSX 170714C00058000 C 07/14/17 58.0 0.01 0.05
CSX 170714C00059000 C 07/14/17 59.0 0.00 0.05
CSX 170714C00060000 C 07/14/17 60.0 0.00 0.11
CSX 170714C00061000 C 07/14/17 61.0 0.00 0.02
CSX 170714P00045000 P 07/14/17 45.0 0.00 0.05
CSX 170714P00046000 P 07/14/17 46.0 0.00 0.05
CSX 170714P00047000 P 07/14/17 47.0 0.01 0.06
CSX 170714P00048000 P 07/14/17 48.0 0.03 0.08
CSX 170714P00049000 P 07/14/17 49.0 0.06 0.11
CSX 170714P00050000 P 07/14/17 50.0 0.12 0.19
CSX 170714P00051000 P 07/14/17 51.0 0.21 0.29
CSX 170714P00052000 P 07/14/17 52.0 0.40 0.50
CSX 170714P00053000 P 07/14/17 53.0 0.71 0.84
CSX 170714P00054000 P 07/14/17 54.0 1.21 1.34
CSX 170714P00055000 P 07/14/17 55.0 1.88 2.04
CSX 170714P00056000 P 07/14/17 56.0 2.70 2.88
CSX 170714P00057000 P 07/14/17 57.0 3.55 3.75
CSX 170714P00058000 P 07/14/17 58.0 4.60 5.50
CSX 170714P00059000 P 07/14/17 59.0 5.55 6.45
CSX 170714P00060000 P 07/14/17 60.0 6.50 7.30
CSX 170714P00061000 P 07/14/17 61.0 7.35 7.85
CSX 170721C00024000 C 07/21/17 24.0 29.15 29.95
CSX 170721C00025000 C 07/21/17 25.0 28.15 29.00
CSX 170721C00026000 C 07/21/17 26.0 26.15 28.20
CSX 170721C00027000 C 07/21/17 27.0 25.25 26.95
CSX 170721C00028000 C 07/21/17 28.0 24.20 26.20
CSX 170721C00029000 C 07/21/17 29.0 24.10 25.25
CSX 170721C00030000 C 07/21/17 30.0 22.75 23.85
CSX 170721C00031000 C 07/21/17 31.0 22.20 22.75
CSX 170721C00032000 C 07/21/17 32.0 21.00 21.90
CSX 170721C00033000 C 07/21/17 33.0 20.05 21.00
CSX 170721C00034000 C 07/21/17 34.0 18.45 19.85
CSX 170721C00035000 C 07/21/17 35.0 18.25 18.65
CSX 170721C00036000 C 07/21/17 36.0 17.15 17.70
CSX 170721C00037000 C 07/21/17 37.0 16.30 16.65
CSX 170721C00038000 C 07/21/17 38.0 15.20 16.15
CSX 170721C00039000 C 07/21/17 39.0 14.35 14.65
CSX 170721C00040000 C 07/21/17 40.0 13.35 13.70
CSX 170721C00041000 C 07/21/17 41.0 12.30 13.10
CSX 170721C00042000 C 07/21/17 42.0 11.30 11.70
CSX 170721C00043000 C 07/21/17 43.0 10.30 10.75
CSX 170721C00044000 C 07/21/17 44.0 9.35 9.75
CSX 170721C00045000 C 07/21/17 45.0 8.35 8.80
CSX 170721C00046000 C 07/21/17 46.0 7.50 7.80
CSX 170721C00047000 C 07/21/17 47.0 6.45 6.90
CSX 170721C00048000 C 07/21/17 48.0 5.65 5.85
CSX 170721C00049000 C 07/21/17 49.0 4.75 4.95
CSX 170721C00050000 C 07/21/17 50.0 3.90 4.05
CSX 170721C00051000 C 07/21/17 51.0 3.15 3.25
CSX 170721C00052000 C 07/21/17 52.0 2.47 2.55
CSX 170721C00052500 C 07/21/17 52.5 2.15 2.21
CSX 170721C00053000 C 07/21/17 53.0 1.85 1.91
CSX 170721C00054000 C 07/21/17 54.0 1.33 1.40
CSX 170721C00055000 C 07/21/17 55.0 0.92 0.98
CSX 170721C00056000 C 07/21/17 56.0 0.61 0.67
CSX 170721C00057000 C 07/21/17 57.0 0.39 0.44
CSX 170721C00057500 C 07/21/17 57.5 0.31 0.35
CSX 170721C00058000 C 07/21/17 58.0 0.24 0.29
CSX 170721C00059000 C 07/21/17 59.0 0.14 0.17
CSX 170721C00060000 C 07/21/17 60.0 0.08 0.11
CSX 170721C00061000 C 07/21/17 61.0 0.04 0.07
CSX 170721C00062500 C 07/21/17 62.5 0.00 0.04
CSX 170721C00065000 C 07/21/17 65.0 0.00 0.02
CSX 170721C00070000 C 07/21/17 70.0 0.00 0.02
CSX 170721C00075000 C 07/21/17 75.0 0.00 0.02
CSX 170721P00024000 P 07/21/17 24.0 0.00 0.02
CSX 170721P00025000 P 07/21/17 25.0 0.00 0.02
CSX 170721P00026000 P 07/21/17 26.0 0.00 0.02
CSX 170721P00027000 P 07/21/17 27.0 0.00 0.02
CSX 170721P00028000 P 07/21/17 28.0 0.00 0.06
CSX 170721P00029000 P 07/21/17 29.0 0.00 0.03
CSX 170721P00030000 P 07/21/17 30.0 0.01 0.03
CSX 170721P00031000 P 07/21/17 31.0 0.00 0.10
CSX 170721P00032000 P 07/21/17 32.0 0.00 0.02
CSX 170721P00033000 P 07/21/17 33.0 0.00 0.09
CSX 170721P00034000 P 07/21/17 34.0 0.00 0.02
CSX 170721P00035000 P 07/21/17 35.0 0.00 0.02
CSX 170721P00036000 P 07/21/17 36.0 0.00 0.06
CSX 170721P00037000 P 07/21/17 37.0 0.00 0.06
CSX 170721P00038000 P 07/21/17 38.0 0.03 0.07
CSX 170721P00039000 P 07/21/17 39.0 0.04 0.07
CSX 170721P00040000 P 07/21/17 40.0 0.05 0.08
CSX 170721P00041000 P 07/21/17 41.0 0.06 0.09
CSX 170721P00042000 P 07/21/17 42.0 0.08 0.11
CSX 170721P00043000 P 07/21/17 43.0 0.09 0.13
CSX 170721P00044000 P 07/21/17 44.0 0.11 0.14
CSX 170721P00045000 P 07/21/17 45.0 0.15 0.17
CSX 170721P00046000 P 07/21/17 46.0 0.18 0.23
CSX 170721P00047000 P 07/21/17 47.0 0.23 0.30
CSX 170721P00048000 P 07/21/17 48.0 0.31 0.36
CSX 170721P00049000 P 07/21/17 49.0 0.42 0.47
CSX 170721P00050000 P 07/21/17 50.0 0.56 0.64
CSX 170721P00051000 P 07/21/17 51.0 0.78 0.85
CSX 170721P00052000 P 07/21/17 52.0 1.07 1.12
CSX 170721P00052500 P 07/21/17 52.5 1.25 1.29
CSX 170721P00053000 P 07/21/17 53.0 1.45 1.50
CSX 170721P00054000 P 07/21/17 54.0 1.93 1.98
CSX 170721P00055000 P 07/21/17 55.0 2.51 2.58
CSX 170721P00056000 P 07/21/17 56.0 3.15 3.30
CSX 170721P00057000 P 07/21/17 57.0 4.00 4.10
CSX 170721P00057500 P 07/21/17 57.5 4.40 4.50
CSX 170721P00058000 P 07/21/17 58.0 4.70 4.90
CSX 170721P00059000 P 07/21/17 59.0 5.65 5.80
CSX 170721P00060000 P 07/21/17 60.0 6.45 6.75
CSX 170721P00061000 P 07/21/17 61.0 7.10 7.80
CSX 170721P00062500 P 07/21/17 62.5 8.90 9.25
CSX 170721P00065000 P 07/21/17 65.0 11.30 11.95
CSX 170721P00070000 P 07/21/17 70.0 16.05 17.30
CSX 170721P00075000 P 07/21/17 75.0 21.20 21.90
CSX 170728C00040000 C 07/28/17 40.0 13.25 14.20
CSX 170728C00045000 C 07/28/17 45.0 8.40 8.80
CSX 170728C00046000 C 07/28/17 46.0 7.55 7.80
CSX 170728C00047000 C 07/28/17 47.0 6.60 6.90
CSX 170728C00048000 C 07/28/17 48.0 5.70 5.90
CSX 170728C00049000 C 07/28/17 49.0 4.85 5.05
CSX 170728C00050000 C 07/28/17 50.0 4.00 4.20
CSX 170728C00051000 C 07/28/17 51.0 3.25 3.45
CSX 170728C00052000 C 07/28/17 52.0 2.59 2.72
CSX 170728C00053000 C 07/28/17 53.0 1.98 2.09
CSX 170728C00054000 C 07/28/17 54.0 1.46 1.55
CSX 170728C00055000 C 07/28/17 55.0 1.04 1.12
CSX 170728C00056000 C 07/28/17 56.0 0.71 0.79
CSX 170728C00057000 C 07/28/17 57.0 0.48 0.54
CSX 170728C00058000 C 07/28/17 58.0 0.31 0.36
CSX 170728C00059000 C 07/28/17 59.0 0.19 0.25
CSX 170728C00060000 C 07/28/17 60.0 0.12 0.17
CSX 170728C00065000 C 07/28/17 65.0 0.00 0.47
CSX 170728P00040000 P 07/28/17 40.0 0.04 0.07
CSX 170728P00045000 P 07/28/17 45.0 0.14 0.18
CSX 170728P00046000 P 07/28/17 46.0 0.19 0.23
CSX 170728P00047000 P 07/28/17 47.0 0.25 0.30
CSX 170728P00048000 P 07/28/17 48.0 0.34 0.40
CSX 170728P00049000 P 07/28/17 49.0 0.46 0.53
CSX 170728P00050000 P 07/28/17 50.0 0.64 0.71
CSX 170728P00051000 P 07/28/17 51.0 0.86 0.94
CSX 170728P00052000 P 07/28/17 52.0 1.16 1.24
CSX 170728P00053000 P 07/28/17 53.0 1.55 1.63
CSX 170728P00054000 P 07/28/17 54.0 1.99 2.12
CSX 170728P00055000 P 07/28/17 55.0 2.55 2.70
CSX 170728P00056000 P 07/28/17 56.0 3.20 3.40
CSX 170728P00057000 P 07/28/17 57.0 3.95 4.15
CSX 170728P00058000 P 07/28/17 58.0 4.80 5.00
CSX 170728P00059000 P 07/28/17 59.0 5.70 5.90
CSX 170728P00060000 P 07/28/17 60.0 6.65 6.80
CSX 170728P00065000 P 07/28/17 65.0 11.55 11.80
CSX 170804C00040000 C 08/04/17 40.0 13.35 14.20
CSX 170804C00045000 C 08/04/17 45.0 8.45 8.85
CSX 170804C00046000 C 08/04/17 46.0 7.60 7.90
CSX 170804C00047000 C 08/04/17 47.0 6.60 6.90
CSX 170804C00048000 C 08/04/17 48.0 5.80 6.00
CSX 170804C00049000 C 08/04/17 49.0 4.95 5.15
CSX 170804C00050000 C 08/04/17 50.0 4.10 4.30
CSX 170804C00051000 C 08/04/17 51.0 3.35 3.55
CSX 170804C00052000 C 08/04/17 52.0 2.69 2.79
CSX 170804C00053000 C 08/04/17 53.0 2.07 2.20
CSX 170804C00054000 C 08/04/17 54.0 1.55 1.62
CSX 170804C00055000 C 08/04/17 55.0 1.12 1.20
CSX 170804C00056000 C 08/04/17 56.0 0.77 0.85
CSX 170804C00057000 C 08/04/17 57.0 0.53 0.60
CSX 170804C00058000 C 08/04/17 58.0 0.35 0.41
CSX 170804C00059000 C 08/04/17 59.0 0.23 0.29
CSX 170804C00060000 C 08/04/17 60.0 0.14 0.20
CSX 170804P00040000 P 08/04/17 40.0 0.05 0.09
CSX 170804P00045000 P 08/04/17 45.0 0.16 0.22
CSX 170804P00046000 P 08/04/17 46.0 0.21 0.27
CSX 170804P00047000 P 08/04/17 47.0 0.28 0.36
CSX 170804P00048000 P 08/04/17 48.0 0.37 0.45
CSX 170804P00049000 P 08/04/17 49.0 0.52 0.59
CSX 170804P00050000 P 08/04/17 50.0 0.69 0.77
CSX 170804P00051000 P 08/04/17 51.0 0.93 1.02
CSX 170804P00052000 P 08/04/17 52.0 1.24 1.33
CSX 170804P00053000 P 08/04/17 53.0 1.62 1.78
CSX 170804P00054000 P 08/04/17 54.0 2.09 2.20
CSX 170804P00055000 P 08/04/17 55.0 2.65 2.83
CSX 170804P00056000 P 08/04/17 56.0 3.30 3.45
CSX 170804P00057000 P 08/04/17 57.0 4.05 4.20
CSX 170804P00058000 P 08/04/17 58.0 4.90 5.05
CSX 170804P00059000 P 08/04/17 59.0 5.75 5.90
CSX 170804P00060000 P 08/04/17 60.0 6.60 6.85
CSX 170818C00021000 C 08/18/17 21.0 32.30 33.35
CSX 170818C00022000 C 08/18/17 22.0 31.30 32.55
CSX 170818C00023000 C 08/18/17 23.0 29.80 31.35
CSX 170818C00024000 C 08/18/17 24.0 29.25 30.00
CSX 170818C00025000 C 08/18/17 25.0 28.15 29.05
CSX 170818C00026000 C 08/18/17 26.0 27.05 28.20
CSX 170818C00027000 C 08/18/17 27.0 26.10 27.10
CSX 170818C00028000 C 08/18/17 28.0 25.00 26.35
CSX 170818C00029000 C 08/18/17 29.0 24.25 25.05
CSX 170818C00030000 C 08/18/17 30.0 23.30 23.70
CSX 170818C00031000 C 08/18/17 31.0 22.35 22.70
CSX 170818C00032000 C 08/18/17 32.0 21.20 21.70
CSX 170818C00033000 C 08/18/17 33.0 20.35 20.70
CSX 170818C00034000 C 08/18/17 34.0 19.35 19.70
CSX 170818C00035000 C 08/18/17 35.0 18.25 18.75
CSX 170818C00036000 C 08/18/17 36.0 17.20 17.75
CSX 170818C00037000 C 08/18/17 37.0 16.40 16.75
CSX 170818C00038000 C 08/18/17 38.0 15.40 15.75
CSX 170818C00039000 C 08/18/17 39.0 14.40 14.80
CSX 170818C00040000 C 08/18/17 40.0 13.40 13.80
CSX 170818C00041000 C 08/18/17 41.0 12.40 12.85
CSX 170818C00042000 C 08/18/17 42.0 11.50 11.85
CSX 170818C00043000 C 08/18/17 43.0 10.45 10.85
CSX 170818C00044000 C 08/18/17 44.0 9.60 9.95
CSX 170818C00045000 C 08/18/17 45.0 8.65 9.00
CSX 170818C00046000 C 08/18/17 46.0 7.75 8.05
CSX 170818C00047000 C 08/18/17 47.0 6.85 7.05
CSX 170818C00048000 C 08/18/17 48.0 6.00 6.15
CSX 170818C00049000 C 08/18/17 49.0 5.15 5.30
CSX 170818C00050000 C 08/18/17 50.0 4.35 4.50
CSX 170818C00052500 C 08/18/17 52.5 2.65 2.75
CSX 170818C00055000 C 08/18/17 55.0 1.41 1.49
CSX 170818C00057500 C 08/18/17 57.5 0.61 0.71
CSX 170818C00060000 C 08/18/17 60.0 0.25 0.29
CSX 170818C00062500 C 08/18/17 62.5 0.09 0.13
CSX 170818C00065000 C 08/18/17 65.0 0.03 0.06
CSX 170818P00021000 P 08/18/17 21.0 0.00 0.03
CSX 170818P00022000 P 08/18/17 22.0 0.00 0.05
CSX 170818P00023000 P 08/18/17 23.0 0.00 0.11
CSX 170818P00024000 P 08/18/17 24.0 0.00 0.06
CSX 170818P00025000 P 08/18/17 25.0 0.00 0.05
CSX 170818P00026000 P 08/18/17 26.0 0.00 0.09
CSX 170818P00027000 P 08/18/17 27.0 0.00 0.05
CSX 170818P00028000 P 08/18/17 28.0 0.00 0.09
CSX 170818P00029000 P 08/18/17 29.0 0.00 0.06
CSX 170818P00030000 P 08/18/17 30.0 0.02 0.12
CSX 170818P00031000 P 08/18/17 31.0 0.00 0.13
CSX 170818P00032000 P 08/18/17 32.0 0.00 0.08
CSX 170818P00033000 P 08/18/17 33.0 0.00 0.10
CSX 170818P00034000 P 08/18/17 34.0 0.05 0.11
CSX 170818P00035000 P 08/18/17 35.0 0.06 0.10
CSX 170818P00036000 P 08/18/17 36.0 0.07 0.11
CSX 170818P00037000 P 08/18/17 37.0 0.08 0.12
CSX 170818P00038000 P 08/18/17 38.0 0.09 0.13
CSX 170818P00039000 P 08/18/17 39.0 0.11 0.15
CSX 170818P00040000 P 08/18/17 40.0 0.13 0.17
CSX 170818P00041000 P 08/18/17 41.0 0.15 0.19
CSX 170818P00042000 P 08/18/17 42.0 0.18 0.23
CSX 170818P00043000 P 08/18/17 43.0 0.21 0.26
CSX 170818P00044000 P 08/18/17 44.0 0.26 0.31
CSX 170818P00045000 P 08/18/17 45.0 0.31 0.36
CSX 170818P00046000 P 08/18/17 46.0 0.34 0.46
CSX 170818P00047000 P 08/18/17 47.0 0.48 0.55
CSX 170818P00048000 P 08/18/17 48.0 0.60 0.67
CSX 170818P00049000 P 08/18/17 49.0 0.75 0.83
CSX 170818P00050000 P 08/18/17 50.0 0.97 1.04
CSX 170818P00052500 P 08/18/17 52.5 1.71 1.80
CSX 170818P00055000 P 08/18/17 55.0 2.93 3.05
CSX 170818P00057500 P 08/18/17 57.5 4.65 4.80
CSX 170818P00060000 P 08/18/17 60.0 6.75 6.90
CSX 170818P00062500 P 08/18/17 62.5 9.10 9.25
CSX 170818P00065000 P 08/18/17 65.0 11.45 11.75
CSX 171117C00024000 C 11/17/17 24.0 28.85 29.80
CSX 171117C00025000 C 11/17/17 25.0 28.15 28.60
CSX 171117C00026000 C 11/17/17 26.0 27.30 27.65
CSX 171117C00027000 C 11/17/17 27.0 26.30 26.70
CSX 171117C00028000 C 11/17/17 28.0 25.35 25.70
CSX 171117C00029000 C 11/17/17 29.0 24.35 24.70
CSX 171117C00030000 C 11/17/17 30.0 23.15 23.70
CSX 171117C00031000 C 11/17/17 31.0 22.35 22.70
CSX 171117C00032000 C 11/17/17 32.0 21.30 21.65
CSX 171117C00033000 C 11/17/17 33.0 20.45 20.65
CSX 171117C00034000 C 11/17/17 34.0 19.35 19.75
CSX 171117C00035000 C 11/17/17 35.0 18.45 18.85
CSX 171117C00036000 C 11/17/17 36.0 17.40 17.85
CSX 171117C00037000 C 11/17/17 37.0 16.55 16.85
CSX 171117C00038000 C 11/17/17 38.0 15.50 15.95
CSX 171117C00039000 C 11/17/17 39.0 14.65 14.95
CSX 171117C00040000 C 11/17/17 40.0 13.60 14.00
CSX 171117C00041000 C 11/17/17 41.0 12.70 13.15
CSX 171117C00042000 C 11/17/17 42.0 11.75 12.20
CSX 171117C00043000 C 11/17/17 43.0 11.00 11.30
CSX 171117C00044000 C 11/17/17 44.0 10.15 10.30
CSX 171117C00045000 C 11/17/17 45.0 9.30 9.50
CSX 171117C00046000 C 11/17/17 46.0 8.45 8.65
CSX 171117C00047000 C 11/17/17 47.0 7.70 7.85
CSX 171117C00048000 C 11/17/17 48.0 6.90 7.05
CSX 171117C00049000 C 11/17/17 49.0 6.15 6.30
CSX 171117C00050000 C 11/17/17 50.0 5.45 5.60
CSX 171117C00052500 C 11/17/17 52.5 3.95 4.10
CSX 171117C00055000 C 11/17/17 55.0 2.73 2.81
CSX 171117C00057500 C 11/17/17 57.5 1.73 1.87
CSX 171117C00060000 C 11/17/17 60.0 1.13 1.19
CSX 171117C00062500 C 11/17/17 62.5 0.62 0.74
CSX 171117C00065000 C 11/17/17 65.0 0.39 0.44
CSX 171117C00070000 C 11/17/17 70.0 0.11 0.16
CSX 171117P00024000 P 11/17/17 24.0 0.00 0.13
CSX 171117P00025000 P 11/17/17 25.0 0.03 0.10
CSX 171117P00026000 P 11/17/17 26.0 0.04 0.10
CSX 171117P00027000 P 11/17/17 27.0 0.05 0.12
CSX 171117P00028000 P 11/17/17 28.0 0.08 0.13
CSX 171117P00029000 P 11/17/17 29.0 0.11 0.14
CSX 171117P00030000 P 11/17/17 30.0 0.12 0.16
CSX 171117P00031000 P 11/17/17 31.0 0.14 0.17
CSX 171117P00032000 P 11/17/17 32.0 0.16 0.21
CSX 171117P00033000 P 11/17/17 33.0 0.18 0.24
CSX 171117P00034000 P 11/17/17 34.0 0.20 0.27
CSX 171117P00035000 P 11/17/17 35.0 0.23 0.30
CSX 171117P00036000 P 11/17/17 36.0 0.26 0.33
CSX 171117P00037000 P 11/17/17 37.0 0.23 0.35
CSX 171117P00038000 P 11/17/17 38.0 0.35 0.42
CSX 171117P00039000 P 11/17/17 39.0 0.39 0.48
CSX 171117P00040000 P 11/17/17 40.0 0.45 0.54
CSX 171117P00041000 P 11/17/17 41.0 0.53 0.61
CSX 171117P00042000 P 11/17/17 42.0 0.60 0.66
CSX 171117P00043000 P 11/17/17 43.0 0.70 0.77
CSX 171117P00044000 P 11/17/17 44.0 0.82 0.91
CSX 171117P00045000 P 11/17/17 45.0 0.96 1.05
CSX 171117P00046000 P 11/17/17 46.0 1.12 1.23
CSX 171117P00047000 P 11/17/17 47.0 1.30 1.43
CSX 171117P00048000 P 11/17/17 48.0 1.52 1.64
CSX 171117P00049000 P 11/17/17 49.0 1.77 1.88
CSX 171117P00050000 P 11/17/17 50.0 2.10 2.18
CSX 171117P00052500 P 11/17/17 52.5 3.00 3.15
CSX 171117P00055000 P 11/17/17 55.0 4.30 4.40
CSX 171117P00057500 P 11/17/17 57.5 5.85 5.95
CSX 171117P00060000 P 11/17/17 60.0 7.65 7.80
CSX 171117P00062500 P 11/17/17 62.5 9.65 9.85
CSX 171117P00065000 P 11/17/17 65.0 11.90 12.10
CSX 171117P00070000 P 11/17/17 70.0 16.65 16.95
CSX 180119C00013000 C 01/19/18 13.0 38.65 41.20
CSX 180119C00015000 C 01/19/18 15.0 36.60 39.50
CSX 180119C00018000 C 01/19/18 18.0 34.10 36.95
CSX 180119C00020000 C 01/19/18 20.0 31.50 33.90
CSX 180119C00023000 C 01/19/18 23.0 30.15 30.65
CSX 180119C00025000 C 01/19/18 25.0 28.10 28.85
CSX 180119C00027000 C 01/19/18 27.0 26.15 26.75
CSX 180119C00030000 C 01/19/18 30.0 23.30 23.75
CSX 180119C00032000 C 01/19/18 32.0 21.25 21.85
CSX 180119C00035000 C 01/19/18 35.0 18.55 18.85
CSX 180119C00037000 C 01/19/18 37.0 16.50 17.00
CSX 180119C00040000 C 01/19/18 40.0 13.95 14.25
CSX 180119C00045000 C 01/19/18 45.0 9.75 10.00
CSX 180119C00050000 C 01/19/18 50.0 6.15 6.30
CSX 180119C00052500 C 01/19/18 52.5 4.65 4.85
CSX 180119C00055000 C 01/19/18 55.0 3.45 3.60
CSX 180119C00057500 C 01/19/18 57.5 2.42 2.60
CSX 180119C00060000 C 01/19/18 60.0 1.69 1.84
CSX 180119C00062500 C 01/19/18 62.5 1.12 1.27
CSX 180119C00065000 C 01/19/18 65.0 0.74 0.86
CSX 180119C00070000 C 01/19/18 70.0 0.30 0.40
CSX 180119C00075000 C 01/19/18 75.0 0.12 0.18
CSX 180119P00013000 P 01/19/18 13.0 0.00 0.10
CSX 180119P00015000 P 01/19/18 15.0 0.00 0.11
CSX 180119P00018000 P 01/19/18 18.0 0.04 0.14
CSX 180119P00020000 P 01/19/18 20.0 0.05 0.11
CSX 180119P00023000 P 01/19/18 23.0 0.06 0.17
CSX 180119P00025000 P 01/19/18 25.0 0.08 0.23
CSX 180119P00027000 P 01/19/18 27.0 0.10 0.27
CSX 180119P00030000 P 01/19/18 30.0 0.16 0.34
CSX 180119P00032000 P 01/19/18 32.0 0.21 0.40
CSX 180119P00035000 P 01/19/18 35.0 0.32 0.45
CSX 180119P00037000 P 01/19/18 37.0 0.41 0.62
CSX 180119P00040000 P 01/19/18 40.0 0.72 0.76
CSX 180119P00045000 P 01/19/18 45.0 1.46 1.59
CSX 180119P00050000 P 01/19/18 50.0 2.86 2.92
CSX 180119P00052500 P 01/19/18 52.5 3.85 3.95
CSX 180119P00055000 P 01/19/18 55.0 5.05 5.20
CSX 180119P00057500 P 01/19/18 57.5 6.50 6.75
CSX 180119P00060000 P 01/19/18 60.0 8.25 8.45
CSX 180119P00062500 P 01/19/18 62.5 10.15 10.40
CSX 180119P00065000 P 01/19/18 65.0 12.25 12.50
CSX 180119P00070000 P 01/19/18 70.0 16.75 17.10
CSX 180119P00075000 P 01/19/18 75.0 21.50 22.00
CSX 180216C00030000 C 02/16/18 30.0 23.20 24.00
CSX 180216C00035000 C 02/16/18 35.0 18.60 18.95
CSX 180216C00040000 C 02/16/18 40.0 14.10 14.35
CSX 180216C00045000 C 02/16/18 45.0 9.95 10.15
CSX 180216C00050000 C 02/16/18 50.0 6.40 6.60
CSX 180216C00052500 C 02/16/18 52.5 4.95 5.15
CSX 180216C00055000 C 02/16/18 55.0 3.75 3.90
CSX 180216C00057500 C 02/16/18 57.5 2.70 2.87
CSX 180216C00060000 C 02/16/18 60.0 1.96 2.06
CSX 180216C00062500 C 02/16/18 62.5 1.36 1.48
CSX 180216C00065000 C 02/16/18 65.0 0.91 1.02
CSX 180216C00070000 C 02/16/18 70.0 0.40 0.49
CSX 180216C00075000 C 02/16/18 75.0 0.16 0.24
CSX 180216P00030000 P 02/16/18 30.0 0.20 0.27
CSX 180216P00035000 P 02/16/18 35.0 0.39 0.47
CSX 180216P00040000 P 02/16/18 40.0 0.78 0.83
CSX 180216P00045000 P 02/16/18 45.0 1.59 1.66
CSX 180216P00050000 P 02/16/18 50.0 2.98 3.15
CSX 180216P00052500 P 02/16/18 52.5 4.00 4.15
CSX 180216P00055000 P 02/16/18 55.0 5.30 5.40
CSX 180216P00057500 P 02/16/18 57.5 6.70 6.95
CSX 180216P00060000 P 02/16/18 60.0 8.50 8.65
CSX 180216P00062500 P 02/16/18 62.5 10.40 10.55
CSX 180216P00065000 P 02/16/18 65.0 12.45 12.60
CSX 180216P00070000 P 02/16/18 70.0 16.90 17.15
CSX 180216P00075000 P 02/16/18 75.0 21.50 21.95
CSX 190118C00020000 C 01/18/19 20.0 31.85 34.90
CSX 190118C00023000 C 01/18/19 23.0 29.20 31.60
CSX 190118C00025000 C 01/18/19 25.0 26.95 29.80
CSX 190118C00028000 C 01/18/19 28.0 24.35 27.00
CSX 190118C00030000 C 01/18/19 30.0 22.45 25.30
CSX 190118C00032000 C 01/18/19 32.0 20.60 23.50
CSX 190118C00035000 C 01/18/19 35.0 18.70 20.20
CSX 190118C00037000 C 01/18/19 37.0 17.70 18.15
CSX 190118C00040000 C 01/18/19 40.0 15.35 15.85
CSX 190118C00042000 C 01/18/19 42.0 13.90 14.35
CSX 190118C00045000 C 01/18/19 45.0 11.90 12.30
CSX 190118C00050000 C 01/18/19 50.0 8.85 9.60
CSX 190118C00052500 C 01/18/19 52.5 7.60 7.95
CSX 190118C00055000 C 01/18/19 55.0 6.25 7.15
CSX 190118C00057500 C 01/18/19 57.5 5.20 6.10
CSX 190118C00060000 C 01/18/19 60.0 4.40 5.20
CSX 190118C00062500 C 01/18/19 62.5 3.60 4.40
CSX 190118C00065000 C 01/18/19 65.0 2.92 3.45
CSX 190118C00070000 C 01/18/19 70.0 2.04 2.38
CSX 190118C00075000 C 01/18/19 75.0 1.33 1.62
CSX 190118C00080000 C 01/18/19 80.0 0.86 1.08
CSX 190118P00020000 P 01/18/19 20.0 0.17 0.30
CSX 190118P00023000 P 01/18/19 23.0 0.26 0.41
CSX 190118P00025000 P 01/18/19 25.0 0.36 0.50
CSX 190118P00028000 P 01/18/19 28.0 0.54 0.70
CSX 190118P00030000 P 01/18/19 30.0 0.70 0.85
CSX 190118P00032000 P 01/18/19 32.0 0.91 1.15
CSX 190118P00035000 P 01/18/19 35.0 1.28 1.48
CSX 190118P00037000 P 01/18/19 37.0 1.60 1.82
CSX 190118P00040000 P 01/18/19 40.0 2.19 2.69
CSX 190118P00042000 P 01/18/19 42.0 2.73 2.90
CSX 190118P00045000 P 01/18/19 45.0 3.60 3.80
CSX 190118P00050000 P 01/18/19 50.0 5.35 5.75
CSX 190118P00052500 P 01/18/19 52.5 6.45 7.10
CSX 190118P00055000 P 01/18/19 55.0 7.85 8.25
CSX 190118P00057500 P 01/18/19 57.5 9.25 9.85
CSX 190118P00060000 P 01/18/19 60.0 10.80 11.35
CSX 190118P00062500 P 01/18/19 62.5 12.50 13.20
CSX 190118P00065000 P 01/18/19 65.0 14.30 15.00
CSX 190118P00070000 P 01/18/19 70.0 18.10 18.60
CSX 190118P00075000 P 01/18/19 75.0 22.30 22.95
CSX 190118P00080000 P 01/18/19 80.0 26.90 27.75

OPRA data is delayed 15 minutes.