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 (2016-08-26)Premium Content

Csx Corporation (CSX)
As of Aug 23 2016 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSX 160916C00020000 C 09/16/16 20.0 8.35 8.65
CSX 160916C00021000 C 09/16/16 21.0 6.80 8.30
CSX 160916C00022000 C 09/16/16 22.0 6.35 6.85
CSX 160916C00023000 C 09/16/16 23.0 5.45 5.65
CSX 160916C00024000 C 09/16/16 24.0 4.45 4.65
CSX 160916C00025000 C 09/16/16 25.0 3.45 3.65
CSX 160916C00026000 C 09/16/16 26.0 2.51 2.56
CSX 160916C00027000 C 09/16/16 27.0 1.55 1.60
CSX 160916C00028000 C 09/16/16 28.0 0.76 0.79
CSX 160916C00029000 C 09/16/16 29.0 0.28 0.29
CSX 160916C00030000 C 09/16/16 30.0 0.07 0.09
CSX 160916C00031000 C 09/16/16 31.0 0.02 0.04
CSX 160916C00032000 C 09/16/16 32.0 0.00 0.05
CSX 160916C00033000 C 09/16/16 33.0 0.00 0.05
CSX 160916C00034000 C 09/16/16 34.0 0.00 0.04
CSX 160916C00035000 C 09/16/16 35.0 0.00 0.04
CSX 160916C00036000 C 09/16/16 36.0 0.00 0.04
CSX 160916C00037000 C 09/16/16 37.0 0.00 0.04
CSX 160916C00038000 C 09/16/16 38.0 0.00 0.04
CSX 160916C00040000 C 09/16/16 40.0 0.00 0.04
CSX 160916P00020000 P 09/16/16 20.0 0.00 0.04
CSX 160916P00021000 P 09/16/16 21.0 0.00 0.04
CSX 160916P00022000 P 09/16/16 22.0 0.00 0.05
CSX 160916P00023000 P 09/16/16 23.0 0.00 0.06
CSX 160916P00024000 P 09/16/16 24.0 0.00 0.08
CSX 160916P00025000 P 09/16/16 25.0 0.01 0.10
CSX 160916P00026000 P 09/16/16 26.0 0.05 0.09
CSX 160916P00027000 P 09/16/16 27.0 0.15 0.17
CSX 160916P00028000 P 09/16/16 28.0 0.39 0.41
CSX 160916P00029000 P 09/16/16 29.0 0.90 0.93
CSX 160916P00030000 P 09/16/16 30.0 1.69 1.73
CSX 160916P00031000 P 09/16/16 31.0 2.63 2.68
CSX 160916P00032000 P 09/16/16 32.0 3.55 3.70
CSX 160916P00033000 P 09/16/16 33.0 4.55 4.70
CSX 160916P00034000 P 09/16/16 34.0 5.20 5.80
CSX 160916P00035000 P 09/16/16 35.0 5.25 6.80
CSX 160916P00036000 P 09/16/16 36.0 6.55 7.85
CSX 160916P00037000 P 09/16/16 37.0 6.15 9.35
CSX 160916P00038000 P 09/16/16 38.0 7.15 10.35
CSX 160916P00040000 P 09/16/16 40.0 11.15 11.90
CSX 161021C00020000 C 10/21/16 20.0 8.35 8.70
CSX 161021C00021000 C 10/21/16 21.0 7.10 8.00
CSX 161021C00022000 C 10/21/16 22.0 6.45 6.65
CSX 161021C00023000 C 10/21/16 23.0 5.45 5.65
CSX 161021C00024000 C 10/21/16 24.0 4.45 4.75
CSX 161021C00025000 C 10/21/16 25.0 3.50 3.75
CSX 161021C00026000 C 10/21/16 26.0 2.65 2.69
CSX 161021C00027000 C 10/21/16 27.0 1.83 1.88
CSX 161021C00028000 C 10/21/16 28.0 1.16 1.20
CSX 161021C00029000 C 10/21/16 29.0 0.66 0.70
CSX 161021C00030000 C 10/21/16 30.0 0.32 0.35
CSX 161021C00031000 C 10/21/16 31.0 0.14 0.16
CSX 161021C00032000 C 10/21/16 32.0 0.04 0.16
CSX 161021C00033000 C 10/21/16 33.0 0.00 0.11
CSX 161021C00034000 C 10/21/16 34.0 0.00 0.08
CSX 161021C00035000 C 10/21/16 35.0 0.00 0.06
CSX 161021C00036000 C 10/21/16 36.0 0.00 0.05
CSX 161021C00037000 C 10/21/16 37.0 0.00 0.05
CSX 161021C00038000 C 10/21/16 38.0 0.00 0.04
CSX 161021C00040000 C 10/21/16 40.0 0.00 0.04
CSX 161021P00020000 P 10/21/16 20.0 0.00 0.08
CSX 161021P00021000 P 10/21/16 21.0 0.01 0.09
CSX 161021P00022000 P 10/21/16 22.0 0.04 0.12
CSX 161021P00023000 P 10/21/16 23.0 0.06 0.15
CSX 161021P00024000 P 10/21/16 24.0 0.10 0.12
CSX 161021P00025000 P 10/21/16 25.0 0.17 0.19
CSX 161021P00026000 P 10/21/16 26.0 0.28 0.32
CSX 161021P00027000 P 10/21/16 27.0 0.47 0.50
CSX 161021P00028000 P 10/21/16 28.0 0.80 0.81
CSX 161021P00029000 P 10/21/16 29.0 1.28 1.31
CSX 161021P00030000 P 10/21/16 30.0 1.91 1.98
CSX 161021P00031000 P 10/21/16 31.0 2.73 2.80
CSX 161021P00032000 P 10/21/16 32.0 3.50 3.75
CSX 161021P00033000 P 10/21/16 33.0 4.45 4.70
CSX 161021P00034000 P 10/21/16 34.0 5.50 5.70
CSX 161021P00035000 P 10/21/16 35.0 6.05 6.80
CSX 161021P00036000 P 10/21/16 36.0 5.85 8.85
CSX 161021P00037000 P 10/21/16 37.0 6.20 8.85
CSX 161021P00038000 P 10/21/16 38.0 7.15 9.85
CSX 161021P00040000 P 10/21/16 40.0 11.20 11.80
CSX 161118C00015000 C 11/18/16 15.0 13.35 13.85
CSX 161118C00016000 C 11/18/16 16.0 10.30 13.60
CSX 161118C00017000 C 11/18/16 17.0 9.20 12.65
CSX 161118C00018000 C 11/18/16 18.0 8.20 11.90
CSX 161118C00019000 C 11/18/16 19.0 9.35 9.85
CSX 161118C00020000 C 11/18/16 20.0 8.35 8.85
CSX 161118C00021000 C 11/18/16 21.0 5.30 9.30
CSX 161118C00022000 C 11/18/16 22.0 6.35 6.85
CSX 161118C00023000 C 11/18/16 23.0 5.40 6.05
CSX 161118C00024000 C 11/18/16 24.0 4.45 4.90
CSX 161118C00025000 C 11/18/16 25.0 3.65 3.90
CSX 161118C00026000 C 11/18/16 26.0 2.80 3.05
CSX 161118C00027000 C 11/18/16 27.0 2.04 2.09
CSX 161118C00028000 C 11/18/16 28.0 1.40 1.43
CSX 161118C00029000 C 11/18/16 29.0 0.87 0.92
CSX 161118C00030000 C 11/18/16 30.0 0.50 0.53
CSX 161118C00031000 C 11/18/16 31.0 0.26 0.28
CSX 161118C00032000 C 11/18/16 32.0 0.11 0.16
CSX 161118C00033000 C 11/18/16 33.0 0.05 0.13
CSX 161118C00034000 C 11/18/16 34.0 0.00 0.10
CSX 161118C00035000 C 11/18/16 35.0 0.00 0.08
CSX 161118C00036000 C 11/18/16 36.0 0.00 0.06
CSX 161118P00015000 P 11/18/16 15.0 0.00 0.04
CSX 161118P00016000 P 11/18/16 16.0 0.00 0.05
CSX 161118P00017000 P 11/18/16 17.0 0.00 0.06
CSX 161118P00018000 P 11/18/16 18.0 0.01 0.07
CSX 161118P00019000 P 11/18/16 19.0 0.02 0.09
CSX 161118P00020000 P 11/18/16 20.0 0.04 0.12
CSX 161118P00021000 P 11/18/16 21.0 0.06 0.15
CSX 161118P00022000 P 11/18/16 22.0 0.08 0.18
CSX 161118P00023000 P 11/18/16 23.0 0.13 0.23
CSX 161118P00024000 P 11/18/16 24.0 0.19 0.29
CSX 161118P00025000 P 11/18/16 25.0 0.29 0.35
CSX 161118P00026000 P 11/18/16 26.0 0.44 0.46
CSX 161118P00027000 P 11/18/16 27.0 0.66 0.68
CSX 161118P00028000 P 11/18/16 28.0 0.99 1.03
CSX 161118P00029000 P 11/18/16 29.0 1.47 1.51
CSX 161118P00030000 P 11/18/16 30.0 2.10 2.15
CSX 161118P00031000 P 11/18/16 31.0 2.69 2.93
CSX 161118P00032000 P 11/18/16 32.0 3.60 3.80
CSX 161118P00033000 P 11/18/16 33.0 4.40 4.85
CSX 161118P00034000 P 11/18/16 34.0 5.15 6.10
CSX 161118P00035000 P 11/18/16 35.0 6.35 6.80
CSX 161118P00036000 P 11/18/16 36.0 7.35 7.80
CSX 170120C00013000 C 01/20/17 13.0 14.30 16.65
CSX 170120C00014000 C 01/20/17 14.0 13.50 15.65
CSX 170120C00015000 C 01/20/17 15.0 12.30 14.10
CSX 170120C00016000 C 01/20/17 16.0 12.30 13.10
CSX 170120C00017000 C 01/20/17 17.0 11.30 12.10
CSX 170120C00018000 C 01/20/17 18.0 9.60 11.10
CSX 170120C00019000 C 01/20/17 19.0 7.75 10.10
CSX 170120C00020000 C 01/20/17 20.0 8.10 9.10
CSX 170120C00021000 C 01/20/17 21.0 7.30 8.05
CSX 170120C00022000 C 01/20/17 22.0 6.40 6.90
CSX 170120C00023000 C 01/20/17 23.0 5.50 5.95
CSX 170120C00024000 C 01/20/17 24.0 4.70 5.00
CSX 170120C00025000 C 01/20/17 25.0 3.85 4.10
CSX 170120C00026000 C 01/20/17 26.0 3.05 3.20
CSX 170120C00027000 C 01/20/17 27.0 2.37 2.49
CSX 170120C00028000 C 01/20/17 28.0 1.75 1.82
CSX 170120C00029000 C 01/20/17 29.0 1.24 1.30
CSX 170120C00030000 C 01/20/17 30.0 0.82 0.88
CSX 170120C00031000 C 01/20/17 31.0 0.52 0.58
CSX 170120C00032000 C 01/20/17 32.0 0.31 0.37
CSX 170120C00033000 C 01/20/17 33.0 0.18 0.25
CSX 170120C00034000 C 01/20/17 34.0 0.10 0.14
CSX 170120C00035000 C 01/20/17 35.0 0.05 0.09
CSX 170120C00036000 C 01/20/17 36.0 0.00 0.06
CSX 170120C00037000 C 01/20/17 37.0 0.00 0.04
CSX 170120C00038000 C 01/20/17 38.0 0.00 0.03
CSX 170120C00039000 C 01/20/17 39.0 0.00 0.03
CSX 170120C00040000 C 01/20/17 40.0 0.00 0.03
CSX 170120C00042000 C 01/20/17 42.0 0.00 0.03
CSX 170120C00045000 C 01/20/17 45.0 0.00 0.03
CSX 170120C00047000 C 01/20/17 47.0 0.00 0.03
CSX 170120C00050000 C 01/20/17 50.0 0.00 0.03
CSX 170120C00055000 C 01/20/17 55.0 0.00 0.03
CSX 170120P00013000 P 01/20/17 13.0 0.00 0.04
CSX 170120P00014000 P 01/20/17 14.0 0.00 0.05
CSX 170120P00015000 P 01/20/17 15.0 0.03 0.06
CSX 170120P00016000 P 01/20/17 16.0 0.03 0.07
CSX 170120P00017000 P 01/20/17 17.0 0.05 0.09
CSX 170120P00018000 P 01/20/17 18.0 0.06 0.10
CSX 170120P00019000 P 01/20/17 19.0 0.10 0.15
CSX 170120P00020000 P 01/20/17 20.0 0.16 0.18
CSX 170120P00021000 P 01/20/17 21.0 0.18 0.23
CSX 170120P00022000 P 01/20/17 22.0 0.24 0.29
CSX 170120P00023000 P 01/20/17 23.0 0.37 0.38
CSX 170120P00024000 P 01/20/17 24.0 0.48 0.51
CSX 170120P00025000 P 01/20/17 25.0 0.63 0.66
CSX 170120P00026000 P 01/20/17 26.0 0.84 0.88
CSX 170120P00027000 P 01/20/17 27.0 1.13 1.17
CSX 170120P00028000 P 01/20/17 28.0 1.51 1.57
CSX 170120P00029000 P 01/20/17 29.0 1.95 2.04
CSX 170120P00030000 P 01/20/17 30.0 2.54 2.64
CSX 170120P00031000 P 01/20/17 31.0 3.25 3.35
CSX 170120P00032000 P 01/20/17 32.0 4.00 4.15
CSX 170120P00033000 P 01/20/17 33.0 4.80 5.05
CSX 170120P00034000 P 01/20/17 34.0 3.70 7.20
CSX 170120P00035000 P 01/20/17 35.0 6.35 7.30
CSX 170120P00036000 P 01/20/17 36.0 6.25 8.10
CSX 170120P00037000 P 01/20/17 37.0 8.30 9.15
CSX 170120P00038000 P 01/20/17 38.0 9.15 12.15
CSX 170120P00039000 P 01/20/17 39.0 10.15 11.15
CSX 170120P00040000 P 01/20/17 40.0 9.95 12.10
CSX 170120P00042000 P 01/20/17 42.0 11.50 14.10
CSX 170120P00045000 P 01/20/17 45.0 14.95 17.10
CSX 170120P00047000 P 01/20/17 47.0 16.95 19.10
CSX 170120P00050000 P 01/20/17 50.0 20.65 22.10
CSX 170120P00055000 P 01/20/17 55.0 25.65 27.10
CSX 170217C00014000 C 02/17/17 14.0 14.25 15.05
CSX 170217C00015000 C 02/17/17 15.0 11.20 14.60
CSX 170217C00016000 C 02/17/17 16.0 10.20 13.60
CSX 170217C00017000 C 02/17/17 17.0 9.20 12.60
CSX 170217C00018000 C 02/17/17 18.0 8.20 12.05
CSX 170217C00019000 C 02/17/17 19.0 9.30 10.60
CSX 170217C00020000 C 02/17/17 20.0 8.30 8.85
CSX 170217C00021000 C 02/17/17 21.0 7.25 8.55
CSX 170217C00022000 C 02/17/17 22.0 5.00 8.45
CSX 170217C00023000 C 02/17/17 23.0 5.65 5.95
CSX 170217C00024000 C 02/17/17 24.0 4.80 5.10
CSX 170217C00025000 C 02/17/17 25.0 3.95 4.30
CSX 170217C00026000 C 02/17/17 26.0 3.20 3.50
CSX 170217C00027000 C 02/17/17 27.0 2.52 2.82
CSX 170217C00028000 C 02/17/17 28.0 1.91 2.13
CSX 170217C00029000 C 02/17/17 29.0 1.39 1.48
CSX 170217C00030000 C 02/17/17 30.0 0.97 1.05
CSX 170217C00031000 C 02/17/17 31.0 0.64 0.73
CSX 170217C00032000 C 02/17/17 32.0 0.41 0.48
CSX 170217C00033000 C 02/17/17 33.0 0.21 0.38
CSX 170217C00034000 C 02/17/17 34.0 0.08 0.29
CSX 170217C00035000 C 02/17/17 35.0 0.02 0.21
CSX 170217C00036000 C 02/17/17 36.0 0.01 0.15
CSX 170217C00037000 C 02/17/17 37.0 0.00 0.10
CSX 170217C00038000 C 02/17/17 38.0 0.00 0.09
CSX 170217P00014000 P 02/17/17 14.0 0.00 0.09
CSX 170217P00015000 P 02/17/17 15.0 0.00 0.11
CSX 170217P00016000 P 02/17/17 16.0 0.01 0.13
CSX 170217P00017000 P 02/17/17 17.0 0.02 0.16
CSX 170217P00018000 P 02/17/17 18.0 0.03 0.20
CSX 170217P00019000 P 02/17/17 19.0 0.05 0.25
CSX 170217P00020000 P 02/17/17 20.0 0.14 0.20
CSX 170217P00021000 P 02/17/17 21.0 0.15 0.36
CSX 170217P00022000 P 02/17/17 22.0 0.22 0.40
CSX 170217P00023000 P 02/17/17 23.0 0.33 0.46
CSX 170217P00024000 P 02/17/17 24.0 0.47 0.60
CSX 170217P00025000 P 02/17/17 25.0 0.68 0.85
CSX 170217P00026000 P 02/17/17 26.0 0.91 1.00
CSX 170217P00027000 P 02/17/17 27.0 1.21 1.40
CSX 170217P00028000 P 02/17/17 28.0 1.60 1.72
CSX 170217P00029000 P 02/17/17 29.0 2.07 2.28
CSX 170217P00030000 P 02/17/17 30.0 2.66 2.90
CSX 170217P00031000 P 02/17/17 31.0 3.30 3.55
CSX 170217P00032000 P 02/17/17 32.0 3.95 4.25
CSX 170217P00033000 P 02/17/17 33.0 4.80 5.10
CSX 170217P00034000 P 02/17/17 34.0 5.40 6.40
CSX 170217P00035000 P 02/17/17 35.0 6.40 7.05
CSX 170217P00036000 P 02/17/17 36.0 5.30 8.60
CSX 170217P00037000 P 02/17/17 37.0 6.90 9.10
CSX 170217P00038000 P 02/17/17 38.0 9.15 10.15
CSX 180119C00013000 C 01/19/18 13.0 15.25 15.90
CSX 180119C00015000 C 01/19/18 15.0 13.20 14.80
CSX 180119C00018000 C 01/19/18 18.0 10.30 11.20
CSX 180119C00020000 C 01/19/18 20.0 8.50 9.25
CSX 180119C00023000 C 01/19/18 23.0 6.00 6.75
CSX 180119C00025000 C 01/19/18 25.0 4.90 5.35
CSX 180119C00027000 C 01/19/18 27.0 3.65 4.05
CSX 180119C00030000 C 01/19/18 30.0 2.18 2.53
CSX 180119C00032000 C 01/19/18 32.0 1.45 1.65
CSX 180119C00035000 C 01/19/18 35.0 0.75 1.00
CSX 180119C00037000 C 01/19/18 37.0 0.40 0.69
CSX 180119C00040000 C 01/19/18 40.0 0.10 0.40
CSX 180119P00013000 P 01/19/18 13.0 0.20 0.53
CSX 180119P00015000 P 01/19/18 15.0 0.20 0.80
CSX 180119P00018000 P 01/19/18 18.0 0.44 1.16
CSX 180119P00020000 P 01/19/18 20.0 0.74 1.04
CSX 180119P00023000 P 01/19/18 23.0 1.40 1.60
CSX 180119P00025000 P 01/19/18 25.0 1.97 2.21
CSX 180119P00027000 P 01/19/18 27.0 2.71 3.05
CSX 180119P00030000 P 01/19/18 30.0 4.15 5.00
CSX 180119P00032000 P 01/19/18 32.0 5.45 6.50
CSX 180119P00035000 P 01/19/18 35.0 7.20 8.80
CSX 180119P00037000 P 01/19/18 37.0 8.80 10.00
CSX 180119P00040000 P 01/19/18 40.0 11.00 13.30

OPRA data is delayed 15 minutes.