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 (2014-11-28)Premium Content

Csx Corporation (CSX)
As of Nov 25 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSX 141220C00023000 C 12/20/14 23.0 14.80 15.00
CSX 141220C00024000 C 12/20/14 24.0 13.85 13.95
CSX 141220C00025000 C 12/20/14 25.0 12.85 12.95
CSX 141220C00026000 C 12/20/14 26.0 11.85 11.95
CSX 141220C00027000 C 12/20/14 27.0 10.85 11.00
CSX 141220C00028000 C 12/20/14 28.0 9.85 9.95
CSX 141220C00029000 C 12/20/14 29.0 8.85 9.00
CSX 141220C00030000 C 12/20/14 30.0 7.85 8.00
CSX 141220C00031000 C 12/20/14 31.0 6.85 7.00
CSX 141220C00032000 C 12/20/14 32.0 5.85 6.05
CSX 141220C00033000 C 12/20/14 33.0 4.85 5.05
CSX 141220C00034000 C 12/20/14 34.0 3.90 4.05
CSX 141220C00035000 C 12/20/14 35.0 2.91 3.10
CSX 141220C00036000 C 12/20/14 36.0 2.05 2.17
CSX 141220C00037000 C 12/20/14 37.0 1.26 1.31
CSX 141220C00038000 C 12/20/14 38.0 0.66 0.69
CSX 141220C00039000 C 12/20/14 39.0 0.26 0.30
CSX 141220C00040000 C 12/20/14 40.0 0.08 0.15
CSX 141220C00041000 C 12/20/14 41.0 0.02 0.09
CSX 141220C00042000 C 12/20/14 42.0 0.01 0.05
CSX 141220C00043000 C 12/20/14 43.0 0.00 0.05
CSX 141220C00045000 C 12/20/14 45.0 0.00 0.04
CSX 141220P00023000 P 12/20/14 23.0 0.00 0.03
CSX 141220P00024000 P 12/20/14 24.0 0.00 0.03
CSX 141220P00025000 P 12/20/14 25.0 0.00 0.03
CSX 141220P00026000 P 12/20/14 26.0 0.00 0.03
CSX 141220P00027000 P 12/20/14 27.0 0.00 0.03
CSX 141220P00028000 P 12/20/14 28.0 0.00 0.04
CSX 141220P00029000 P 12/20/14 29.0 0.00 0.04
CSX 141220P00030000 P 12/20/14 30.0 0.01 0.06
CSX 141220P00031000 P 12/20/14 31.0 0.03 0.06
CSX 141220P00032000 P 12/20/14 32.0 0.01 0.10
CSX 141220P00033000 P 12/20/14 33.0 0.05 0.12
CSX 141220P00034000 P 12/20/14 34.0 0.06 0.14
CSX 141220P00035000 P 12/20/14 35.0 0.11 0.14
CSX 141220P00036000 P 12/20/14 36.0 0.18 0.29
CSX 141220P00037000 P 12/20/14 37.0 0.39 0.43
CSX 141220P00038000 P 12/20/14 38.0 0.74 0.82
CSX 141220P00039000 P 12/20/14 39.0 1.36 1.45
CSX 141220P00040000 P 12/20/14 40.0 2.14 2.32
CSX 141220P00041000 P 12/20/14 41.0 3.05 3.25
CSX 141220P00042000 P 12/20/14 42.0 4.05 4.20
CSX 141220P00043000 P 12/20/14 43.0 5.05 5.20
CSX 141220P00045000 P 12/20/14 45.0 7.05 7.20
CSX 150117C00007500 C 01/17/15 7.5 30.30 30.55
CSX 150117C00010000 C 01/17/15 10.0 27.80 27.95
CSX 150117C00012500 C 01/17/15 12.5 25.30 25.45
CSX 150117C00015000 C 01/17/15 15.0 22.80 22.95
CSX 150117C00017500 C 01/17/15 17.5 20.30 20.45
CSX 150117C00020000 C 01/17/15 20.0 17.85 17.95
CSX 150117C00021000 C 01/17/15 21.0 16.85 17.85
CSX 150117C00022500 C 01/17/15 22.5 15.35 15.45
CSX 150117C00024000 C 01/17/15 24.0 13.85 14.00
CSX 150117C00025000 C 01/17/15 25.0 12.85 13.00
CSX 150117C00026000 C 01/17/15 26.0 11.85 12.00
CSX 150117C00027500 C 01/17/15 27.5 10.35 10.55
CSX 150117C00029000 C 01/17/15 29.0 8.85 9.05
CSX 150117C00030000 C 01/17/15 30.0 7.90 8.10
CSX 150117C00031000 C 01/17/15 31.0 6.90 7.10
CSX 150117C00032000 C 01/17/15 32.0 5.95 6.15
CSX 150117C00033000 C 01/17/15 33.0 5.00 5.20
CSX 150117C00034000 C 01/17/15 34.0 4.05 4.20
CSX 150117C00035000 C 01/17/15 35.0 3.20 3.40
CSX 150117C00036000 C 01/17/15 36.0 2.41 2.51
CSX 150117C00037000 C 01/17/15 37.0 1.70 1.82
CSX 150117C00038000 C 01/17/15 38.0 1.14 1.20
CSX 150117C00039000 C 01/17/15 39.0 0.68 0.79
CSX 150117C00040000 C 01/17/15 40.0 0.39 0.42
CSX 150117C00041000 C 01/17/15 41.0 0.19 0.29
CSX 150117C00042000 C 01/17/15 42.0 0.09 0.17
CSX 150117C00043000 C 01/17/15 43.0 0.04 0.10
CSX 150117C00044000 C 01/17/15 44.0 0.01 0.09
CSX 150117C00045000 C 01/17/15 45.0 0.00 0.06
CSX 150117C00046000 C 01/17/15 46.0 0.00 0.05
CSX 150117C00050000 C 01/17/15 50.0 0.00 0.04
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 0.03
CSX 150117P00017500 P 01/17/15 17.5 0.00 0.03
CSX 150117P00020000 P 01/17/15 20.0 0.01 0.03
CSX 150117P00021000 P 01/17/15 21.0 0.00 0.12
CSX 150117P00022500 P 01/17/15 22.5 0.01 0.11
CSX 150117P00024000 P 01/17/15 24.0 0.00 0.12
CSX 150117P00025000 P 01/17/15 25.0 0.01 0.13
CSX 150117P00026000 P 01/17/15 26.0 0.01 0.07
CSX 150117P00027500 P 01/17/15 27.5 0.03 0.11
CSX 150117P00029000 P 01/17/15 29.0 0.04 0.14
CSX 150117P00030000 P 01/17/15 30.0 0.06 0.15
CSX 150117P00031000 P 01/17/15 31.0 0.09 0.18
CSX 150117P00032000 P 01/17/15 32.0 0.12 0.23
CSX 150117P00033000 P 01/17/15 33.0 0.17 0.21
CSX 150117P00034000 P 01/17/15 34.0 0.26 0.37
CSX 150117P00035000 P 01/17/15 35.0 0.37 0.46
CSX 150117P00036000 P 01/17/15 36.0 0.59 0.62
CSX 150117P00037000 P 01/17/15 37.0 0.87 0.93
CSX 150117P00038000 P 01/17/15 38.0 1.22 1.32
CSX 150117P00039000 P 01/17/15 39.0 1.77 1.94
CSX 150117P00040000 P 01/17/15 40.0 2.45 2.58
CSX 150117P00041000 P 01/17/15 41.0 3.25 3.45
CSX 150117P00042000 P 01/17/15 42.0 4.15 4.35
CSX 150117P00043000 P 01/17/15 43.0 5.10 5.25
CSX 150117P00044000 P 01/17/15 44.0 6.05 6.25
CSX 150117P00045000 P 01/17/15 45.0 7.05 7.20
CSX 150117P00046000 P 01/17/15 46.0 8.05 8.20
CSX 150117P00050000 P 01/17/15 50.0 12.05 12.20
CSX 150220C00017500 C 02/20/15 17.5 20.30 21.05
CSX 150220C00020000 C 02/20/15 20.0 17.85 18.05
CSX 150220C00021000 C 02/20/15 21.0 16.85 17.00
CSX 150220C00022500 C 02/20/15 22.5 15.35 15.50
CSX 150220C00024000 C 02/20/15 24.0 13.85 14.00
CSX 150220C00025000 C 02/20/15 25.0 12.85 13.00
CSX 150220C00026000 C 02/20/15 26.0 11.85 12.05
CSX 150220C00027500 C 02/20/15 27.5 10.35 10.60
CSX 150220C00029000 C 02/20/15 29.0 8.90 9.10
CSX 150220C00030000 C 02/20/15 30.0 7.90 8.15
CSX 150220C00031000 C 02/20/15 31.0 6.95 7.20
CSX 150220C00032500 C 02/20/15 32.5 5.55 5.75
CSX 150220C00034000 C 02/20/15 34.0 4.20 4.45
CSX 150220C00035000 C 02/20/15 35.0 3.45 3.60
CSX 150220C00036000 C 02/20/15 36.0 2.68 2.80
CSX 150220C00037500 C 02/20/15 37.5 1.75 1.81
CSX 150220C00039000 C 02/20/15 39.0 0.96 1.05
CSX 150220C00040000 C 02/20/15 40.0 0.63 0.70
CSX 150220C00041000 C 02/20/15 41.0 0.39 0.44
CSX 150220C00042500 C 02/20/15 42.5 0.13 0.25
CSX 150220C00044000 C 02/20/15 44.0 0.04 0.15
CSX 150220C00045000 C 02/20/15 45.0 0.03 0.10
CSX 150220C00046000 C 02/20/15 46.0 0.01 0.07
CSX 150220P00017500 P 02/20/15 17.5 0.00 0.02
CSX 150220P00020000 P 02/20/15 20.0 0.00 0.03
CSX 150220P00021000 P 02/20/15 21.0 0.00 0.04
CSX 150220P00022500 P 02/20/15 22.5 0.01 0.04
CSX 150220P00024000 P 02/20/15 24.0 0.02 0.06
CSX 150220P00025000 P 02/20/15 25.0 0.03 0.07
CSX 150220P00026000 P 02/20/15 26.0 0.04 0.10
CSX 150220P00027500 P 02/20/15 27.5 0.06 0.13
CSX 150220P00029000 P 02/20/15 29.0 0.09 0.17
CSX 150220P00030000 P 02/20/15 30.0 0.12 0.20
CSX 150220P00031000 P 02/20/15 31.0 0.16 0.26
CSX 150220P00032500 P 02/20/15 32.5 0.25 0.30
CSX 150220P00034000 P 02/20/15 34.0 0.41 0.48
CSX 150220P00035000 P 02/20/15 35.0 0.57 0.62
CSX 150220P00036000 P 02/20/15 36.0 0.80 0.86
CSX 150220P00037500 P 02/20/15 37.5 1.31 1.39
CSX 150220P00039000 P 02/20/15 39.0 2.09 2.16
CSX 150220P00040000 P 02/20/15 40.0 2.68 2.81
CSX 150220P00041000 P 02/20/15 41.0 3.40 3.60
CSX 150220P00042500 P 02/20/15 42.5 4.70 4.90
CSX 150220P00044000 P 02/20/15 44.0 6.10 6.30
CSX 150220P00045000 P 02/20/15 45.0 7.05 7.25
CSX 150220P00046000 P 02/20/15 46.0 8.05 8.20
CSX 150515C00020000 C 05/15/15 20.0 17.65 18.00
CSX 150515C00021000 C 05/15/15 21.0 16.80 17.00
CSX 150515C00022000 C 05/15/15 22.0 15.85 16.00
CSX 150515C00023000 C 05/15/15 23.0 14.80 15.05
CSX 150515C00024000 C 05/15/15 24.0 12.85 14.05
CSX 150515C00025000 C 05/15/15 25.0 12.85 13.05
CSX 150515C00026000 C 05/15/15 26.0 11.85 12.10
CSX 150515C00027000 C 05/15/15 27.0 10.90 11.10
CSX 150515C00028000 C 05/15/15 28.0 9.95 10.15
CSX 150515C00029000 C 05/15/15 29.0 8.95 9.20
CSX 150515C00030000 C 05/15/15 30.0 8.00 8.25
CSX 150515C00031000 C 05/15/15 31.0 7.10 7.35
CSX 150515C00032000 C 05/15/15 32.0 6.20 6.45
CSX 150515C00033000 C 05/15/15 33.0 5.35 5.60
CSX 150515C00034000 C 05/15/15 34.0 4.55 4.70
CSX 150515C00035000 C 05/15/15 35.0 3.80 4.05
CSX 150515C00036000 C 05/15/15 36.0 3.10 3.30
CSX 150515C00037000 C 05/15/15 37.0 2.50 2.63
CSX 150515C00038000 C 05/15/15 38.0 1.93 2.10
CSX 150515C00039000 C 05/15/15 39.0 1.47 1.63
CSX 150515C00040000 C 05/15/15 40.0 1.11 1.24
CSX 150515C00041000 C 05/15/15 41.0 0.80 0.97
CSX 150515C00042000 C 05/15/15 42.0 0.56 0.72
CSX 150515C00043000 C 05/15/15 43.0 0.34 0.53
CSX 150515C00044000 C 05/15/15 44.0 0.21 0.40
CSX 150515C00045000 C 05/15/15 45.0 0.13 0.30
CSX 150515C00046000 C 05/15/15 46.0 0.08 0.22
CSX 150515P00020000 P 05/15/15 20.0 0.00 0.19
CSX 150515P00021000 P 05/15/15 21.0 0.00 0.38
CSX 150515P00022000 P 05/15/15 22.0 0.00 0.10
CSX 150515P00023000 P 05/15/15 23.0 0.05 0.12
CSX 150515P00024000 P 05/15/15 24.0 0.02 0.15
CSX 150515P00025000 P 05/15/15 25.0 0.03 0.18
CSX 150515P00026000 P 05/15/15 26.0 0.06 0.21
CSX 150515P00027000 P 05/15/15 27.0 0.09 0.26
CSX 150515P00028000 P 05/15/15 28.0 0.12 0.30
CSX 150515P00029000 P 05/15/15 29.0 0.17 0.35
CSX 150515P00030000 P 05/15/15 30.0 0.26 0.44
CSX 150515P00031000 P 05/15/15 31.0 0.32 0.53
CSX 150515P00032000 P 05/15/15 32.0 0.46 0.65
CSX 150515P00033000 P 05/15/15 33.0 0.64 0.80
CSX 150515P00034000 P 05/15/15 34.0 0.83 0.95
CSX 150515P00035000 P 05/15/15 35.0 1.07 1.15
CSX 150515P00036000 P 05/15/15 36.0 1.38 1.52
CSX 150515P00037000 P 05/15/15 37.0 1.77 1.90
CSX 150515P00038000 P 05/15/15 38.0 2.20 2.37
CSX 150515P00039000 P 05/15/15 39.0 2.72 2.90
CSX 150515P00040000 P 05/15/15 40.0 3.35 3.55
CSX 150515P00041000 P 05/15/15 41.0 4.00 4.25
CSX 150515P00042000 P 05/15/15 42.0 4.80 5.00
CSX 150515P00043000 P 05/15/15 43.0 5.55 5.80
CSX 150515P00044000 P 05/15/15 44.0 6.45 6.65
CSX 150515P00045000 P 05/15/15 45.0 7.35 7.60
CSX 150515P00046000 P 05/15/15 46.0 8.30 8.50
CSX 160115C00015000 C 01/15/16 15.0 22.35 23.45
CSX 160115C00017500 C 01/15/16 17.5 19.50 20.75
CSX 160115C00020000 C 01/15/16 20.0 17.85 18.10
CSX 160115C00022500 C 01/15/16 22.5 15.20 15.65
CSX 160115C00025000 C 01/15/16 25.0 12.95 13.25
CSX 160115C00027500 C 01/15/16 27.5 10.65 10.90
CSX 160115C00030000 C 01/15/16 30.0 8.45 8.70
CSX 160115C00032500 C 01/15/16 32.5 6.50 6.75
CSX 160115C00035000 C 01/15/16 35.0 4.80 5.00
CSX 160115C00037500 C 01/15/16 37.5 3.30 3.55
CSX 160115C00040000 C 01/15/16 40.0 2.14 2.39
CSX 160115C00045000 C 01/15/16 45.0 0.75 0.96
CSX 160115P00015000 P 01/15/16 15.0 0.02 0.11
CSX 160115P00017500 P 01/15/16 17.5 0.05 0.19
CSX 160115P00020000 P 01/15/16 20.0 0.15 0.28
CSX 160115P00022500 P 01/15/16 22.5 0.30 0.41
CSX 160115P00025000 P 01/15/16 25.0 0.39 0.58
CSX 160115P00027500 P 01/15/16 27.5 0.73 0.81
CSX 160115P00030000 P 01/15/16 30.0 1.02 1.22
CSX 160115P00032500 P 01/15/16 32.5 1.49 1.77
CSX 160115P00035000 P 01/15/16 35.0 2.29 2.56
CSX 160115P00037500 P 01/15/16 37.5 3.40 3.60
CSX 160115P00040000 P 01/15/16 40.0 4.75 5.00
CSX 160115P00045000 P 01/15/16 45.0 8.30 8.65
CSX 170120C00018000 C 01/20/17 18.0 19.45 20.55
CSX 170120C00020000 C 01/20/17 20.0 17.55 18.35
CSX 170120C00023000 C 01/20/17 23.0 14.85 15.60
CSX 170120C00025000 C 01/20/17 25.0 13.45 13.80
CSX 170120C00027000 C 01/20/17 27.0 11.80 12.20
CSX 170120C00030000 C 01/20/17 30.0 9.55 9.90
CSX 170120C00032000 C 01/20/17 32.0 8.10 8.50
CSX 170120C00035000 C 01/20/17 35.0 6.35 6.70
CSX 170120C00037000 C 01/20/17 37.0 5.30 5.60
CSX 170120C00040000 C 01/20/17 40.0 3.90 4.25
CSX 170120C00042000 C 01/20/17 42.0 3.15 3.50
CSX 170120C00045000 C 01/20/17 45.0 2.18 2.62
CSX 170120C00047000 C 01/20/17 47.0 1.85 2.12
CSX 170120C00050000 C 01/20/17 50.0 1.20 1.55
CSX 170120C00055000 C 01/20/17 55.0 0.75 0.92
CSX 170120P00018000 P 01/20/17 18.0 0.42 0.70
CSX 170120P00020000 P 01/20/17 20.0 0.58 0.88
CSX 170120P00023000 P 01/20/17 23.0 0.90 1.05
CSX 170120P00025000 P 01/20/17 25.0 1.19 1.52
CSX 170120P00027000 P 01/20/17 27.0 1.55 1.87
CSX 170120P00030000 P 01/20/17 30.0 2.27 2.61
CSX 170120P00032000 P 01/20/17 32.0 2.87 3.20
CSX 170120P00035000 P 01/20/17 35.0 4.00 4.30
CSX 170120P00037000 P 01/20/17 37.0 4.90 5.20
CSX 170120P00040000 P 01/20/17 40.0 6.50 6.80
CSX 170120P00042000 P 01/20/17 42.0 7.70 8.05
CSX 170120P00045000 P 01/20/17 45.0 9.70 10.10
CSX 170120P00047000 P 01/20/17 47.0 11.20 11.60
CSX 170120P00050000 P 01/20/17 50.0 13.60 14.40
CSX 170120P00055000 P 01/20/17 55.0 17.95 18.35

OPRA data is delayed 15 minutes.