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 (2015-05-29)Premium Content

Csx Corporation (CSX)
As of Jun 30 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSX 150717C00024000 C 07/17/15 24.0 8.25 9.05
CSX 150717C00025000 C 07/17/15 25.0 7.50 7.95
CSX 150717C00026000 C 07/17/15 26.0 6.30 6.90
CSX 150717C00027000 C 07/17/15 27.0 5.55 5.90
CSX 150717C00028000 C 07/17/15 28.0 4.50 4.95
CSX 150717C00029000 C 07/17/15 29.0 3.55 3.95
CSX 150717C00030000 C 07/17/15 30.0 2.70 2.95
CSX 150717C00031000 C 07/17/15 31.0 1.85 2.09
CSX 150717C00032000 C 07/17/15 32.0 1.27 1.36
CSX 150717C00033000 C 07/17/15 33.0 0.75 0.83
CSX 150717C00034000 C 07/17/15 34.0 0.39 0.45
CSX 150717C00035000 C 07/17/15 35.0 0.18 0.24
CSX 150717C00036000 C 07/17/15 36.0 0.08 0.13
CSX 150717C00037000 C 07/17/15 37.0 0.05 0.07
CSX 150717C00038000 C 07/17/15 38.0 0.02 0.04
CSX 150717C00039000 C 07/17/15 39.0 0.01 0.04
CSX 150717C00040000 C 07/17/15 40.0 0.00 0.04
CSX 150717C00041000 C 07/17/15 41.0 0.00 0.07
CSX 150717C00042000 C 07/17/15 42.0 0.00 0.06
CSX 150717C00043000 C 07/17/15 43.0 0.00 0.04
CSX 150717C00044000 C 07/17/15 44.0 0.00 0.04
CSX 150717C00045000 C 07/17/15 45.0 0.00 0.04
CSX 150717P00024000 P 07/17/15 24.0 0.00 0.03
CSX 150717P00025000 P 07/17/15 25.0 0.00 0.04
CSX 150717P00026000 P 07/17/15 26.0 0.00 0.05
CSX 150717P00027000 P 07/17/15 27.0 0.00 0.07
CSX 150717P00028000 P 07/17/15 28.0 0.00 0.09
CSX 150717P00029000 P 07/17/15 29.0 0.02 0.13
CSX 150717P00030000 P 07/17/15 30.0 0.08 0.20
CSX 150717P00031000 P 07/17/15 31.0 0.27 0.34
CSX 150717P00032000 P 07/17/15 32.0 0.57 0.61
CSX 150717P00033000 P 07/17/15 33.0 0.98 1.07
CSX 150717P00034000 P 07/17/15 34.0 1.63 1.72
CSX 150717P00035000 P 07/17/15 35.0 2.38 2.63
CSX 150717P00036000 P 07/17/15 36.0 3.20 3.60
CSX 150717P00037000 P 07/17/15 37.0 4.10 4.75
CSX 150717P00038000 P 07/17/15 38.0 5.05 5.75
CSX 150717P00039000 P 07/17/15 39.0 6.00 6.70
CSX 150717P00040000 P 07/17/15 40.0 6.95 7.75
CSX 150717P00041000 P 07/17/15 41.0 7.90 8.95
CSX 150717P00042000 P 07/17/15 42.0 8.85 9.85
CSX 150717P00043000 P 07/17/15 43.0 9.90 10.95
CSX 150717P00044000 P 07/17/15 44.0 10.40 11.95
CSX 150717P00045000 P 07/17/15 45.0 11.90 12.75
CSX 150821C00020000 C 08/21/15 20.0 12.50 13.05
CSX 150821C00021000 C 08/21/15 21.0 11.55 12.00
CSX 150821C00022000 C 08/21/15 22.0 10.55 11.00
CSX 150821C00023000 C 08/21/15 23.0 9.50 10.00
CSX 150821C00024000 C 08/21/15 24.0 8.50 9.00
CSX 150821C00025000 C 08/21/15 25.0 7.50 8.00
CSX 150821C00026000 C 08/21/15 26.0 6.60 7.00
CSX 150821C00027000 C 08/21/15 27.0 5.60 6.05
CSX 150821C00028000 C 08/21/15 28.0 4.70 5.25
CSX 150821C00029000 C 08/21/15 29.0 3.85 4.10
CSX 150821C00030000 C 08/21/15 30.0 3.00 3.25
CSX 150821C00031000 C 08/21/15 31.0 2.37 2.50
CSX 150821C00032000 C 08/21/15 32.0 1.72 1.82
CSX 150821C00033000 C 08/21/15 33.0 1.22 1.29
CSX 150821C00034000 C 08/21/15 34.0 0.79 0.88
CSX 150821C00035000 C 08/21/15 35.0 0.52 0.60
CSX 150821C00036000 C 08/21/15 36.0 0.37 0.41
CSX 150821C00037000 C 08/21/15 37.0 0.19 0.33
CSX 150821C00038000 C 08/21/15 38.0 0.11 0.20
CSX 150821C00039000 C 08/21/15 39.0 0.11 0.15
CSX 150821C00040000 C 08/21/15 40.0 0.04 0.16
CSX 150821C00041000 C 08/21/15 41.0 0.03 0.13
CSX 150821C00042000 C 08/21/15 42.0 0.04 0.08
CSX 150821C00043000 C 08/21/15 43.0 0.00 0.10
CSX 150821C00044000 C 08/21/15 44.0 0.00 0.09
CSX 150821C00045000 C 08/21/15 45.0 0.01 0.06
CSX 150821C00046000 C 08/21/15 46.0 0.00 0.07
CSX 150821C00047000 C 08/21/15 47.0 0.00 0.06
CSX 150821C00048000 C 08/21/15 48.0 0.00 0.05
CSX 150821C00049000 C 08/21/15 49.0 0.00 0.05
CSX 150821P00020000 P 08/21/15 20.0 0.00 0.04
CSX 150821P00021000 P 08/21/15 21.0 0.00 0.04
CSX 150821P00022000 P 08/21/15 22.0 0.00 0.05
CSX 150821P00023000 P 08/21/15 23.0 0.00 0.06
CSX 150821P00024000 P 08/21/15 24.0 0.01 0.09
CSX 150821P00025000 P 08/21/15 25.0 0.03 0.10
CSX 150821P00026000 P 08/21/15 26.0 0.06 0.13
CSX 150821P00027000 P 08/21/15 27.0 0.09 0.18
CSX 150821P00028000 P 08/21/15 28.0 0.16 0.25
CSX 150821P00029000 P 08/21/15 29.0 0.25 0.33
CSX 150821P00030000 P 08/21/15 30.0 0.40 0.50
CSX 150821P00031000 P 08/21/15 31.0 0.62 0.73
CSX 150821P00032000 P 08/21/15 32.0 0.96 1.04
CSX 150821P00033000 P 08/21/15 33.0 1.41 1.51
CSX 150821P00034000 P 08/21/15 34.0 2.02 2.12
CSX 150821P00035000 P 08/21/15 35.0 2.73 2.95
CSX 150821P00036000 P 08/21/15 36.0 3.55 3.75
CSX 150821P00037000 P 08/21/15 37.0 4.40 4.65
CSX 150821P00038000 P 08/21/15 38.0 5.20 5.65
CSX 150821P00039000 P 08/21/15 39.0 6.00 6.80
CSX 150821P00040000 P 08/21/15 40.0 6.95 7.55
CSX 150821P00041000 P 08/21/15 41.0 8.05 8.65
CSX 150821P00042000 P 08/21/15 42.0 8.95 9.65
CSX 150821P00043000 P 08/21/15 43.0 9.90 10.80
CSX 150821P00044000 P 08/21/15 44.0 10.90 11.65
CSX 150821P00045000 P 08/21/15 45.0 11.90 12.75
CSX 150821P00046000 P 08/21/15 46.0 12.90 13.65
CSX 150821P00047000 P 08/21/15 47.0 13.95 14.65
CSX 150821P00048000 P 08/21/15 48.0 14.95 15.65
CSX 150821P00049000 P 08/21/15 49.0 15.95 16.75
CSX 151120C00020000 C 11/20/15 20.0 12.55 13.10
CSX 151120C00021000 C 11/20/15 21.0 11.35 12.05
CSX 151120C00022000 C 11/20/15 22.0 10.60 11.20
CSX 151120C00023000 C 11/20/15 23.0 9.45 10.10
CSX 151120C00024000 C 11/20/15 24.0 8.65 9.25
CSX 151120C00025000 C 11/20/15 25.0 7.75 8.30
CSX 151120C00026000 C 11/20/15 26.0 6.80 7.40
CSX 151120C00027000 C 11/20/15 27.0 5.95 6.25
CSX 151120C00028000 C 11/20/15 28.0 5.20 5.40
CSX 151120C00029000 C 11/20/15 29.0 4.40 4.60
CSX 151120C00030000 C 11/20/15 30.0 3.70 3.85
CSX 151120C00031000 C 11/20/15 31.0 3.00 3.15
CSX 151120C00032000 C 11/20/15 32.0 2.43 2.54
CSX 151120C00033000 C 11/20/15 33.0 1.94 2.02
CSX 151120C00034000 C 11/20/15 34.0 1.51 1.58
CSX 151120C00035000 C 11/20/15 35.0 1.16 1.23
CSX 151120C00036000 C 11/20/15 36.0 0.87 0.94
CSX 151120C00037000 C 11/20/15 37.0 0.65 0.71
CSX 151120C00038000 C 11/20/15 38.0 0.48 0.54
CSX 151120C00039000 C 11/20/15 39.0 0.35 0.41
CSX 151120C00040000 C 11/20/15 40.0 0.26 0.31
CSX 151120C00041000 C 11/20/15 41.0 0.19 0.24
CSX 151120C00042000 C 11/20/15 42.0 0.14 0.19
CSX 151120C00043000 C 11/20/15 43.0 0.10 0.16
CSX 151120C00044000 C 11/20/15 44.0 0.07 0.14
CSX 151120C00045000 C 11/20/15 45.0 0.06 0.12
CSX 151120C00046000 C 11/20/15 46.0 0.04 0.10
CSX 151120C00047000 C 11/20/15 47.0 0.03 0.09
CSX 151120C00048000 C 11/20/15 48.0 0.03 0.08
CSX 151120C00049000 C 11/20/15 49.0 0.02 0.08
CSX 151120P00020000 P 11/20/15 20.0 0.05 0.09
CSX 151120P00021000 P 11/20/15 21.0 0.08 0.15
CSX 151120P00022000 P 11/20/15 22.0 0.11 0.18
CSX 151120P00023000 P 11/20/15 23.0 0.15 0.20
CSX 151120P00024000 P 11/20/15 24.0 0.20 0.27
CSX 151120P00025000 P 11/20/15 25.0 0.26 0.33
CSX 151120P00026000 P 11/20/15 26.0 0.36 0.42
CSX 151120P00027000 P 11/20/15 27.0 0.48 0.53
CSX 151120P00028000 P 11/20/15 28.0 0.62 0.70
CSX 151120P00029000 P 11/20/15 29.0 0.82 0.89
CSX 151120P00030000 P 11/20/15 30.0 1.08 1.15
CSX 151120P00031000 P 11/20/15 31.0 1.40 1.46
CSX 151120P00032000 P 11/20/15 32.0 1.80 1.87
CSX 151120P00033000 P 11/20/15 33.0 2.28 2.35
CSX 151120P00034000 P 11/20/15 34.0 2.85 2.94
CSX 151120P00035000 P 11/20/15 35.0 3.45 3.60
CSX 151120P00036000 P 11/20/15 36.0 4.20 4.30
CSX 151120P00037000 P 11/20/15 37.0 4.95 5.10
CSX 151120P00038000 P 11/20/15 38.0 5.80 6.10
CSX 151120P00039000 P 11/20/15 39.0 6.65 6.95
CSX 151120P00040000 P 11/20/15 40.0 7.45 8.05
CSX 151120P00041000 P 11/20/15 41.0 8.30 9.00
CSX 151120P00042000 P 11/20/15 42.0 9.25 9.95
CSX 151120P00043000 P 11/20/15 43.0 10.20 10.85
CSX 151120P00044000 P 11/20/15 44.0 11.10 11.95
CSX 151120P00045000 P 11/20/15 45.0 12.15 12.90
CSX 151120P00046000 P 11/20/15 46.0 13.10 13.95
CSX 151120P00047000 P 11/20/15 47.0 14.05 14.95
CSX 151120P00048000 P 11/20/15 48.0 15.05 15.95
CSX 151120P00049000 P 11/20/15 49.0 16.10 16.85
CSX 160115C00015000 C 01/15/16 15.0 17.50 18.10
CSX 160115C00017500 C 01/15/16 17.5 15.05 15.75
CSX 160115C00019000 C 01/15/16 19.0 13.35 14.50
CSX 160115C00020000 C 01/15/16 20.0 12.55 13.35
CSX 160115C00021000 C 01/15/16 21.0 11.45 12.20
CSX 160115C00022500 C 01/15/16 22.5 10.20 10.95
CSX 160115C00024000 C 01/15/16 24.0 8.60 9.50
CSX 160115C00025000 C 01/15/16 25.0 7.80 8.40
CSX 160115C00026000 C 01/15/16 26.0 6.90 7.40
CSX 160115C00027500 C 01/15/16 27.5 5.70 5.95
CSX 160115C00029000 C 01/15/16 29.0 4.60 4.85
CSX 160115C00030000 C 01/15/16 30.0 3.95 4.10
CSX 160115C00031000 C 01/15/16 31.0 3.30 3.45
CSX 160115C00032500 C 01/15/16 32.5 2.48 2.57
CSX 160115C00034000 C 01/15/16 34.0 1.80 1.88
CSX 160115C00035000 C 01/15/16 35.0 1.43 1.51
CSX 160115C00036000 C 01/15/16 36.0 1.12 1.20
CSX 160115C00037500 C 01/15/16 37.5 0.77 0.85
CSX 160115C00039000 C 01/15/16 39.0 0.52 0.60
CSX 160115C00040000 C 01/15/16 40.0 0.40 0.46
CSX 160115C00041000 C 01/15/16 41.0 0.30 0.38
CSX 160115C00042000 C 01/15/16 42.0 0.23 0.31
CSX 160115C00043000 C 01/15/16 43.0 0.18 0.25
CSX 160115C00044000 C 01/15/16 44.0 0.13 0.21
CSX 160115C00045000 C 01/15/16 45.0 0.10 0.17
CSX 160115C00046000 C 01/15/16 46.0 0.07 0.14
CSX 160115C00047000 C 01/15/16 47.0 0.06 0.12
CSX 160115C00048000 C 01/15/16 48.0 0.04 0.10
CSX 160115C00049000 C 01/15/16 49.0 0.03 0.09
CSX 160115C00050000 C 01/15/16 50.0 0.02 0.08
CSX 160115P00015000 P 01/15/16 15.0 0.02 0.07
CSX 160115P00017500 P 01/15/16 17.5 0.07 0.13
CSX 160115P00019000 P 01/15/16 19.0 0.11 0.17
CSX 160115P00020000 P 01/15/16 20.0 0.14 0.20
CSX 160115P00021000 P 01/15/16 21.0 0.18 0.25
CSX 160115P00022500 P 01/15/16 22.5 0.26 0.33
CSX 160115P00024000 P 01/15/16 24.0 0.36 0.43
CSX 160115P00025000 P 01/15/16 25.0 0.46 0.52
CSX 160115P00026000 P 01/15/16 26.0 0.57 0.63
CSX 160115P00027500 P 01/15/16 27.5 0.80 0.87
CSX 160115P00029000 P 01/15/16 29.0 1.17 1.22
CSX 160115P00030000 P 01/15/16 30.0 1.43 1.51
CSX 160115P00031000 P 01/15/16 31.0 1.79 1.86
CSX 160115P00032500 P 01/15/16 32.5 2.44 2.52
CSX 160115P00034000 P 01/15/16 34.0 3.25 3.35
CSX 160115P00035000 P 01/15/16 35.0 3.85 4.00
CSX 160115P00036000 P 01/15/16 36.0 4.55 4.70
CSX 160115P00037500 P 01/15/16 37.5 5.70 5.85
CSX 160115P00039000 P 01/15/16 39.0 6.95 7.25
CSX 160115P00040000 P 01/15/16 40.0 7.80 8.15
CSX 160115P00041000 P 01/15/16 41.0 8.60 9.35
CSX 160115P00042000 P 01/15/16 42.0 9.45 10.10
CSX 160115P00043000 P 01/15/16 43.0 10.40 11.10
CSX 160115P00044000 P 01/15/16 44.0 11.30 12.05
CSX 160115P00045000 P 01/15/16 45.0 12.30 13.10
CSX 160115P00046000 P 01/15/16 46.0 13.30 14.10
CSX 160115P00047000 P 01/15/16 47.0 14.20 15.10
CSX 160115P00048000 P 01/15/16 48.0 15.25 16.05
CSX 160115P00049000 P 01/15/16 49.0 16.25 17.05
CSX 160115P00050000 P 01/15/16 50.0 17.25 18.15
CSX 160219C00019000 C 02/19/16 19.0 13.60 14.20
CSX 160219C00020000 C 02/19/16 20.0 12.60 13.45
CSX 160219C00021000 C 02/19/16 21.0 11.65 12.15
CSX 160219C00022000 C 02/19/16 22.0 10.70 11.25
CSX 160219C00023000 C 02/19/16 23.0 9.70 10.20
CSX 160219C00024000 C 02/19/16 24.0 8.80 9.40
CSX 160219C00025000 C 02/19/16 25.0 7.90 8.45
CSX 160219C00026000 C 02/19/16 26.0 7.05 7.35
CSX 160219C00027000 C 02/19/16 27.0 6.20 6.55
CSX 160219C00028000 C 02/19/16 28.0 5.40 5.75
CSX 160219C00029000 C 02/19/16 29.0 4.60 5.00
CSX 160219C00030000 C 02/19/16 30.0 4.10 4.25
CSX 160219C00031000 C 02/19/16 31.0 3.50 3.60
CSX 160219C00032000 C 02/19/16 32.0 2.93 3.05
CSX 160219C00033000 C 02/19/16 33.0 2.42 2.53
CSX 160219C00034000 C 02/19/16 34.0 1.98 2.06
CSX 160219C00035000 C 02/19/16 35.0 1.60 1.68
CSX 160219C00036000 C 02/19/16 36.0 1.28 1.36
CSX 160219C00037000 C 02/19/16 37.0 1.02 1.09
CSX 160219C00038000 C 02/19/16 38.0 0.80 0.89
CSX 160219C00039000 C 02/19/16 39.0 0.63 0.70
CSX 160219C00040000 C 02/19/16 40.0 0.49 0.56
CSX 160219C00041000 C 02/19/16 41.0 0.38 0.44
CSX 160219C00042000 C 02/19/16 42.0 0.29 0.37
CSX 160219C00043000 C 02/19/16 43.0 0.22 0.30
CSX 160219C00044000 C 02/19/16 44.0 0.17 0.24
CSX 160219C00045000 C 02/19/16 45.0 0.13 0.20
CSX 160219C00046000 C 02/19/16 46.0 0.10 0.17
CSX 160219C00047000 C 02/19/16 47.0 0.07 0.15
CSX 160219C00048000 C 02/19/16 48.0 0.05 0.13
CSX 160219C00049000 C 02/19/16 49.0 0.04 0.12
CSX 160219C00050000 C 02/19/16 50.0 0.03 0.11
CSX 160219P00019000 P 02/19/16 19.0 0.12 0.21
CSX 160219P00020000 P 02/19/16 20.0 0.16 0.25
CSX 160219P00021000 P 02/19/16 21.0 0.20 0.30
CSX 160219P00022000 P 02/19/16 22.0 0.26 0.35
CSX 160219P00023000 P 02/19/16 23.0 0.33 0.42
CSX 160219P00024000 P 02/19/16 24.0 0.42 0.50
CSX 160219P00025000 P 02/19/16 25.0 0.52 0.60
CSX 160219P00026000 P 02/19/16 26.0 0.65 0.73
CSX 160219P00027000 P 02/19/16 27.0 0.83 0.90
CSX 160219P00028000 P 02/19/16 28.0 1.02 1.12
CSX 160219P00029000 P 02/19/16 29.0 1.28 1.37
CSX 160219P00030000 P 02/19/16 30.0 1.58 1.68
CSX 160219P00031000 P 02/19/16 31.0 1.94 2.03
CSX 160219P00032000 P 02/19/16 32.0 2.36 2.46
CSX 160219P00033000 P 02/19/16 33.0 2.87 2.95
CSX 160219P00034000 P 02/19/16 34.0 3.40 3.55
CSX 160219P00035000 P 02/19/16 35.0 4.00 4.15
CSX 160219P00036000 P 02/19/16 36.0 4.70 4.85
CSX 160219P00037000 P 02/19/16 37.0 5.40 5.60
CSX 160219P00038000 P 02/19/16 38.0 6.20 6.35
CSX 160219P00039000 P 02/19/16 39.0 6.95 7.30
CSX 160219P00040000 P 02/19/16 40.0 7.85 8.20
CSX 160219P00041000 P 02/19/16 41.0 8.75 9.10
CSX 160219P00042000 P 02/19/16 42.0 9.55 10.20
CSX 160219P00043000 P 02/19/16 43.0 10.45 11.10
CSX 160219P00044000 P 02/19/16 44.0 11.40 12.10
CSX 160219P00045000 P 02/19/16 45.0 12.35 13.00
CSX 160219P00046000 P 02/19/16 46.0 13.30 14.10
CSX 160219P00047000 P 02/19/16 47.0 14.20 15.10
CSX 160219P00048000 P 02/19/16 48.0 15.25 16.05
CSX 160219P00049000 P 02/19/16 49.0 15.95 17.10
CSX 160219P00050000 P 02/19/16 50.0 17.25 18.00
CSX 170120C00018000 C 01/20/17 18.0 14.10 15.50
CSX 170120C00020000 C 01/20/17 20.0 12.65 13.95
CSX 170120C00023000 C 01/20/17 23.0 10.05 10.50
CSX 170120C00025000 C 01/20/17 25.0 8.45 8.90
CSX 170120C00027000 C 01/20/17 27.0 6.90 7.35
CSX 170120C00030000 C 01/20/17 30.0 4.90 5.40
CSX 170120C00032000 C 01/20/17 32.0 4.00 4.30
CSX 170120C00035000 C 01/20/17 35.0 2.46 3.05
CSX 170120C00037000 C 01/20/17 37.0 1.80 2.40
CSX 170120C00040000 C 01/20/17 40.0 1.06 1.62
CSX 170120C00042000 C 01/20/17 42.0 0.73 1.23
CSX 170120C00045000 C 01/20/17 45.0 0.42 0.80
CSX 170120C00047000 C 01/20/17 47.0 0.28 0.70
CSX 170120C00050000 C 01/20/17 50.0 0.15 0.49
CSX 170120C00055000 C 01/20/17 55.0 0.06 0.27
CSX 170120P00018000 P 01/20/17 18.0 0.30 0.53
CSX 170120P00020000 P 01/20/17 20.0 0.45 0.66
CSX 170120P00023000 P 01/20/17 23.0 0.83 1.04
CSX 170120P00025000 P 01/20/17 25.0 1.18 1.57
CSX 170120P00027000 P 01/20/17 27.0 1.66 2.08
CSX 170120P00030000 P 01/20/17 30.0 2.70 3.15
CSX 170120P00032000 P 01/20/17 32.0 3.65 4.10
CSX 170120P00035000 P 01/20/17 35.0 5.30 5.80
CSX 170120P00037000 P 01/20/17 37.0 6.60 7.10
CSX 170120P00040000 P 01/20/17 40.0 8.80 9.35
CSX 170120P00042000 P 01/20/17 42.0 10.45 11.00
CSX 170120P00045000 P 01/20/17 45.0 13.05 13.55
CSX 170120P00047000 P 01/20/17 47.0 14.60 15.55
CSX 170120P00050000 P 01/20/17 50.0 17.50 19.80
CSX 170120P00055000 P 01/20/17 55.0 22.30 23.55

OPRA data is delayed 15 minutes.