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 Jul 29 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSX 150821C00020000 C 08/21/15 20.0 10.05 12.70
CSX 150821C00021000 C 08/21/15 21.0 8.10 10.80
CSX 150821C00022000 C 08/21/15 22.0 8.10 10.45
CSX 150821C00023000 C 08/21/15 23.0 7.70 8.80
CSX 150821C00024000 C 08/21/15 24.0 7.00 7.60
CSX 150821C00025000 C 08/21/15 25.0 5.85 6.70
CSX 150821C00026000 C 08/21/15 26.0 4.85 5.60
CSX 150821C00027000 C 08/21/15 27.0 4.05 4.65
CSX 150821C00028000 C 08/21/15 28.0 3.05 3.65
CSX 150821C00029000 C 08/21/15 29.0 2.60 2.71
CSX 150821C00030000 C 08/21/15 30.0 1.77 1.87
CSX 150821C00031000 C 08/21/15 31.0 1.08 1.18
CSX 150821C00032000 C 08/21/15 32.0 0.62 0.66
CSX 150821C00033000 C 08/21/15 33.0 0.35 0.40
CSX 150821C00034000 C 08/21/15 34.0 0.22 0.25
CSX 150821C00035000 C 08/21/15 35.0 0.13 0.17
CSX 150821C00036000 C 08/21/15 36.0 0.08 0.13
CSX 150821C00037000 C 08/21/15 37.0 0.06 0.11
CSX 150821C00038000 C 08/21/15 38.0 0.05 0.09
CSX 150821C00039000 C 08/21/15 39.0 0.02 0.07
CSX 150821C00040000 C 08/21/15 40.0 0.02 0.08
CSX 150821C00041000 C 08/21/15 41.0 0.02 0.06
CSX 150821C00042000 C 08/21/15 42.0 0.02 0.04
CSX 150821C00043000 C 08/21/15 43.0 0.01 0.05
CSX 150821C00044000 C 08/21/15 44.0 0.01 0.05
CSX 150821C00045000 C 08/21/15 45.0 0.02 0.03
CSX 150821C00046000 C 08/21/15 46.0 0.00 0.04
CSX 150821C00047000 C 08/21/15 47.0 0.00 0.04
CSX 150821C00048000 C 08/21/15 48.0 0.00 0.04
CSX 150821C00049000 C 08/21/15 49.0 0.00 0.03
CSX 150821P00020000 P 08/21/15 20.0 0.00 0.03
CSX 150821P00021000 P 08/21/15 21.0 0.00 0.03
CSX 150821P00022000 P 08/21/15 22.0 0.00 0.03
CSX 150821P00023000 P 08/21/15 23.0 0.00 0.03
CSX 150821P00024000 P 08/21/15 24.0 0.00 0.04
CSX 150821P00025000 P 08/21/15 25.0 0.00 0.04
CSX 150821P00026000 P 08/21/15 26.0 0.01 0.06
CSX 150821P00027000 P 08/21/15 27.0 0.02 0.05
CSX 150821P00028000 P 08/21/15 28.0 0.06 0.11
CSX 150821P00029000 P 08/21/15 29.0 0.14 0.19
CSX 150821P00030000 P 08/21/15 30.0 0.30 0.34
CSX 150821P00031000 P 08/21/15 31.0 0.60 0.66
CSX 150821P00032000 P 08/21/15 32.0 1.10 1.18
CSX 150821P00033000 P 08/21/15 33.0 1.82 1.92
CSX 150821P00034000 P 08/21/15 34.0 2.68 2.79
CSX 150821P00035000 P 08/21/15 35.0 3.60 3.75
CSX 150821P00036000 P 08/21/15 36.0 4.55 4.70
CSX 150821P00037000 P 08/21/15 37.0 5.50 5.75
CSX 150821P00038000 P 08/21/15 38.0 6.50 6.70
CSX 150821P00039000 P 08/21/15 39.0 7.45 7.75
CSX 150821P00040000 P 08/21/15 40.0 8.45 8.75
CSX 150821P00041000 P 08/21/15 41.0 9.45 9.75
CSX 150821P00042000 P 08/21/15 42.0 10.45 10.75
CSX 150821P00043000 P 08/21/15 43.0 11.45 11.75
CSX 150821P00044000 P 08/21/15 44.0 12.45 12.75
CSX 150821P00045000 P 08/21/15 45.0 13.45 13.75
CSX 150821P00046000 P 08/21/15 46.0 13.20 14.75
CSX 150821P00047000 P 08/21/15 47.0 13.40 15.75
CSX 150821P00048000 P 08/21/15 48.0 14.45 16.75
CSX 150821P00049000 P 08/21/15 49.0 16.25 17.75
CSX 150918C00023000 C 09/18/15 23.0 7.90 8.60
CSX 150918C00024000 C 09/18/15 24.0 6.85 7.60
CSX 150918C00025000 C 09/18/15 25.0 5.90 6.60
CSX 150918C00026000 C 09/18/15 26.0 4.90 5.65
CSX 150918C00027000 C 09/18/15 27.0 3.95 4.70
CSX 150918C00028000 C 09/18/15 28.0 3.60 3.75
CSX 150918C00029000 C 09/18/15 29.0 2.78 2.87
CSX 150918C00030000 C 09/18/15 30.0 2.00 2.08
CSX 150918C00031000 C 09/18/15 31.0 1.38 1.44
CSX 150918C00032000 C 09/18/15 32.0 0.93 0.95
CSX 150918C00033000 C 09/18/15 33.0 0.58 0.62
CSX 150918C00034000 C 09/18/15 34.0 0.38 0.41
CSX 150918C00035000 C 09/18/15 35.0 0.24 0.28
CSX 150918C00036000 C 09/18/15 36.0 0.15 0.21
CSX 150918C00037000 C 09/18/15 37.0 0.10 0.16
CSX 150918C00038000 C 09/18/15 38.0 0.07 0.12
CSX 150918C00039000 C 09/18/15 39.0 0.05 0.11
CSX 150918C00040000 C 09/18/15 40.0 0.05 0.09
CSX 150918C00041000 C 09/18/15 41.0 0.04 0.08
CSX 150918C00045000 C 09/18/15 45.0 0.02 0.06
CSX 150918P00023000 P 09/18/15 23.0 0.01 0.06
CSX 150918P00024000 P 09/18/15 24.0 0.02 0.07
CSX 150918P00025000 P 09/18/15 25.0 0.04 0.09
CSX 150918P00026000 P 09/18/15 26.0 0.09 0.13
CSX 150918P00027000 P 09/18/15 27.0 0.15 0.18
CSX 150918P00028000 P 09/18/15 28.0 0.24 0.27
CSX 150918P00029000 P 09/18/15 29.0 0.39 0.43
CSX 150918P00030000 P 09/18/15 30.0 0.64 0.69
CSX 150918P00031000 P 09/18/15 31.0 1.02 1.07
CSX 150918P00032000 P 09/18/15 32.0 1.55 1.61
CSX 150918P00033000 P 09/18/15 33.0 2.22 2.30
CSX 150918P00034000 P 09/18/15 34.0 3.00 3.15
CSX 150918P00035000 P 09/18/15 35.0 3.85 4.00
CSX 150918P00036000 P 09/18/15 36.0 4.75 4.95
CSX 150918P00037000 P 09/18/15 37.0 5.70 6.20
CSX 150918P00038000 P 09/18/15 38.0 6.70 7.20
CSX 150918P00039000 P 09/18/15 39.0 7.45 8.35
CSX 150918P00040000 P 09/18/15 40.0 8.55 9.15
CSX 150918P00041000 P 09/18/15 41.0 9.60 10.20
CSX 150918P00045000 P 09/18/15 45.0 13.55 14.55
CSX 151120C00020000 C 11/20/15 20.0 11.00 11.65
CSX 151120C00021000 C 11/20/15 21.0 9.85 10.70
CSX 151120C00022000 C 11/20/15 22.0 8.75 9.75
CSX 151120C00023000 C 11/20/15 23.0 7.80 8.75
CSX 151120C00024000 C 11/20/15 24.0 6.90 7.70
CSX 151120C00025000 C 11/20/15 25.0 6.00 6.75
CSX 151120C00026000 C 11/20/15 26.0 5.65 5.80
CSX 151120C00027000 C 11/20/15 27.0 4.80 4.95
CSX 151120C00028000 C 11/20/15 28.0 3.95 4.10
CSX 151120C00029000 C 11/20/15 29.0 3.25 3.35
CSX 151120C00030000 C 11/20/15 30.0 2.59 2.64
CSX 151120C00031000 C 11/20/15 31.0 2.00 2.06
CSX 151120C00032000 C 11/20/15 32.0 1.52 1.58
CSX 151120C00033000 C 11/20/15 33.0 1.15 1.19
CSX 151120C00034000 C 11/20/15 34.0 0.85 0.90
CSX 151120C00035000 C 11/20/15 35.0 0.63 0.68
CSX 151120C00036000 C 11/20/15 36.0 0.47 0.52
CSX 151120C00037000 C 11/20/15 37.0 0.35 0.40
CSX 151120C00038000 C 11/20/15 38.0 0.26 0.32
CSX 151120C00039000 C 11/20/15 39.0 0.20 0.25
CSX 151120C00040000 C 11/20/15 40.0 0.14 0.21
CSX 151120C00041000 C 11/20/15 41.0 0.11 0.17
CSX 151120C00042000 C 11/20/15 42.0 0.10 0.15
CSX 151120C00043000 C 11/20/15 43.0 0.08 0.13
CSX 151120C00044000 C 11/20/15 44.0 0.07 0.12
CSX 151120C00045000 C 11/20/15 45.0 0.06 0.11
CSX 151120C00046000 C 11/20/15 46.0 0.05 0.10
CSX 151120C00047000 C 11/20/15 47.0 0.04 0.09
CSX 151120C00048000 C 11/20/15 48.0 0.03 0.08
CSX 151120C00049000 C 11/20/15 49.0 0.03 0.07
CSX 151120P00020000 P 11/20/15 20.0 0.03 0.09
CSX 151120P00021000 P 11/20/15 21.0 0.05 0.11
CSX 151120P00022000 P 11/20/15 22.0 0.07 0.13
CSX 151120P00023000 P 11/20/15 23.0 0.11 0.17
CSX 151120P00024000 P 11/20/15 24.0 0.16 0.22
CSX 151120P00025000 P 11/20/15 25.0 0.23 0.29
CSX 151120P00026000 P 11/20/15 26.0 0.33 0.40
CSX 151120P00027000 P 11/20/15 27.0 0.46 0.54
CSX 151120P00028000 P 11/20/15 28.0 0.64 0.68
CSX 151120P00029000 P 11/20/15 29.0 0.88 0.93
CSX 151120P00030000 P 11/20/15 30.0 1.21 1.26
CSX 151120P00031000 P 11/20/15 31.0 1.63 1.69
CSX 151120P00032000 P 11/20/15 32.0 2.15 2.20
CSX 151120P00033000 P 11/20/15 33.0 2.78 2.83
CSX 151120P00034000 P 11/20/15 34.0 3.45 3.55
CSX 151120P00035000 P 11/20/15 35.0 4.20 4.35
CSX 151120P00036000 P 11/20/15 36.0 5.05 5.25
CSX 151120P00037000 P 11/20/15 37.0 5.95 6.10
CSX 151120P00038000 P 11/20/15 38.0 6.85 7.05
CSX 151120P00039000 P 11/20/15 39.0 7.80 8.00
CSX 151120P00040000 P 11/20/15 40.0 8.75 9.30
CSX 151120P00041000 P 11/20/15 41.0 9.70 10.10
CSX 151120P00042000 P 11/20/15 42.0 10.60 11.10
CSX 151120P00043000 P 11/20/15 43.0 11.50 12.30
CSX 151120P00044000 P 11/20/15 44.0 12.45 13.30
CSX 151120P00045000 P 11/20/15 45.0 13.45 14.30
CSX 151120P00046000 P 11/20/15 46.0 14.35 15.30
CSX 151120P00047000 P 11/20/15 47.0 15.40 16.10
CSX 151120P00048000 P 11/20/15 48.0 14.60 17.05
CSX 151120P00049000 P 11/20/15 49.0 17.45 18.15
CSX 160115C00015000 C 01/15/16 15.0 15.85 16.80
CSX 160115C00017500 C 01/15/16 17.5 13.30 14.25
CSX 160115C00019000 C 01/15/16 19.0 11.80 12.80
CSX 160115C00020000 C 01/15/16 20.0 10.85 11.65
CSX 160115C00021000 C 01/15/16 21.0 10.00 10.70
CSX 160115C00022500 C 01/15/16 22.5 8.40 9.25
CSX 160115C00024000 C 01/15/16 24.0 5.50 9.80
CSX 160115C00025000 C 01/15/16 25.0 6.65 6.80
CSX 160115C00026000 C 01/15/16 26.0 5.75 5.95
CSX 160115C00027500 C 01/15/16 27.5 4.55 4.70
CSX 160115C00029000 C 01/15/16 29.0 3.45 3.60
CSX 160115C00030000 C 01/15/16 30.0 2.85 2.94
CSX 160115C00031000 C 01/15/16 31.0 2.29 2.36
CSX 160115C00032500 C 01/15/16 32.5 1.61 1.68
CSX 160115C00034000 C 01/15/16 34.0 1.10 1.16
CSX 160115C00035000 C 01/15/16 35.0 0.84 0.90
CSX 160115C00036000 C 01/15/16 36.0 0.64 0.70
CSX 160115C00037500 C 01/15/16 37.5 0.42 0.47
CSX 160115C00039000 C 01/15/16 39.0 0.27 0.32
CSX 160115C00040000 C 01/15/16 40.0 0.20 0.25
CSX 160115C00041000 C 01/15/16 41.0 0.16 0.21
CSX 160115C00042000 C 01/15/16 42.0 0.12 0.18
CSX 160115C00043000 C 01/15/16 43.0 0.10 0.16
CSX 160115C00044000 C 01/15/16 44.0 0.08 0.14
CSX 160115C00045000 C 01/15/16 45.0 0.06 0.13
CSX 160115C00046000 C 01/15/16 46.0 0.05 0.11
CSX 160115C00047000 C 01/15/16 47.0 0.04 0.10
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 0.01 0.06
CSX 160115P00017500 P 01/15/16 17.5 0.05 0.09
CSX 160115P00019000 P 01/15/16 19.0 0.08 0.11
CSX 160115P00020000 P 01/15/16 20.0 0.11 0.13
CSX 160115P00021000 P 01/15/16 21.0 0.14 0.18
CSX 160115P00022500 P 01/15/16 22.5 0.21 0.24
CSX 160115P00024000 P 01/15/16 24.0 0.31 0.36
CSX 160115P00025000 P 01/15/16 25.0 0.41 0.46
CSX 160115P00026000 P 01/15/16 26.0 0.54 0.59
CSX 160115P00027500 P 01/15/16 27.5 0.82 0.88
CSX 160115P00029000 P 01/15/16 29.0 1.23 1.30
CSX 160115P00030000 P 01/15/16 30.0 1.60 1.66
CSX 160115P00031000 P 01/15/16 31.0 2.04 2.12
CSX 160115P00032500 P 01/15/16 32.5 2.85 2.93
CSX 160115P00034000 P 01/15/16 34.0 3.85 3.95
CSX 160115P00035000 P 01/15/16 35.0 4.55 4.70
CSX 160115P00036000 P 01/15/16 36.0 5.35 5.55
CSX 160115P00037500 P 01/15/16 37.5 6.65 6.80
CSX 160115P00039000 P 01/15/16 39.0 8.00 8.15
CSX 160115P00040000 P 01/15/16 40.0 8.90 9.30
CSX 160115P00041000 P 01/15/16 41.0 9.85 10.10
CSX 160115P00042000 P 01/15/16 42.0 10.80 11.10
CSX 160115P00043000 P 01/15/16 43.0 11.65 12.10
CSX 160115P00044000 P 01/15/16 44.0 12.40 15.20
CSX 160115P00045000 P 01/15/16 45.0 13.55 14.55
CSX 160115P00046000 P 01/15/16 46.0 14.35 17.20
CSX 160115P00047000 P 01/15/16 47.0 14.95 16.55
CSX 160115P00048000 P 01/15/16 48.0 15.70 17.25
CSX 160115P00049000 P 01/15/16 49.0 16.70 18.30
CSX 160115P00050000 P 01/15/16 50.0 18.10 19.50
CSX 160219C00019000 C 02/19/16 19.0 11.85 12.75
CSX 160219C00020000 C 02/19/16 20.0 10.85 11.75
CSX 160219C00021000 C 02/19/16 21.0 9.90 10.70
CSX 160219C00022000 C 02/19/16 22.0 8.95 9.85
CSX 160219C00023000 C 02/19/16 23.0 8.00 8.75
CSX 160219C00024000 C 02/19/16 24.0 7.40 7.85
CSX 160219C00025000 C 02/19/16 25.0 6.75 6.90
CSX 160219C00026000 C 02/19/16 26.0 5.90 6.05
CSX 160219C00027000 C 02/19/16 27.0 5.10 5.25
CSX 160219C00028000 C 02/19/16 28.0 4.35 4.50
CSX 160219C00029000 C 02/19/16 29.0 3.65 3.80
CSX 160219C00030000 C 02/19/16 30.0 3.00 3.15
CSX 160219C00031000 C 02/19/16 31.0 2.48 2.59
CSX 160219C00032000 C 02/19/16 32.0 2.01 2.10
CSX 160219C00033000 C 02/19/16 33.0 1.60 1.69
CSX 160219C00034000 C 02/19/16 34.0 1.26 1.34
CSX 160219C00035000 C 02/19/16 35.0 0.99 1.07
CSX 160219C00036000 C 02/19/16 36.0 0.76 0.82
CSX 160219C00037000 C 02/19/16 37.0 0.58 0.67
CSX 160219C00038000 C 02/19/16 38.0 0.44 0.53
CSX 160219C00039000 C 02/19/16 39.0 0.34 0.42
CSX 160219C00040000 C 02/19/16 40.0 0.26 0.34
CSX 160219C00041000 C 02/19/16 41.0 0.20 0.26
CSX 160219C00042000 C 02/19/16 42.0 0.15 0.24
CSX 160219C00043000 C 02/19/16 43.0 0.12 0.20
CSX 160219C00044000 C 02/19/16 44.0 0.09 0.18
CSX 160219C00045000 C 02/19/16 45.0 0.07 0.16
CSX 160219C00046000 C 02/19/16 46.0 0.06 0.14
CSX 160219C00047000 C 02/19/16 47.0 0.04 0.13
CSX 160219C00048000 C 02/19/16 48.0 0.03 0.12
CSX 160219C00049000 C 02/19/16 49.0 0.03 0.11
CSX 160219C00050000 C 02/19/16 50.0 0.02 0.10
CSX 160219P00019000 P 02/19/16 19.0 0.09 0.15
CSX 160219P00020000 P 02/19/16 20.0 0.12 0.19
CSX 160219P00021000 P 02/19/16 21.0 0.16 0.23
CSX 160219P00022000 P 02/19/16 22.0 0.22 0.28
CSX 160219P00023000 P 02/19/16 23.0 0.30 0.35
CSX 160219P00024000 P 02/19/16 24.0 0.40 0.45
CSX 160219P00025000 P 02/19/16 25.0 0.52 0.56
CSX 160219P00026000 P 02/19/16 26.0 0.66 0.72
CSX 160219P00027000 P 02/19/16 27.0 0.85 0.92
CSX 160219P00028000 P 02/19/16 28.0 1.11 1.18
CSX 160219P00029000 P 02/19/16 29.0 1.41 1.48
CSX 160219P00030000 P 02/19/16 30.0 1.79 1.86
CSX 160219P00031000 P 02/19/16 31.0 2.23 2.31
CSX 160219P00032000 P 02/19/16 32.0 2.74 2.82
CSX 160219P00033000 P 02/19/16 33.0 3.30 3.45
CSX 160219P00034000 P 02/19/16 34.0 4.00 4.10
CSX 160219P00035000 P 02/19/16 35.0 4.70 4.85
CSX 160219P00036000 P 02/19/16 36.0 5.50 5.60
CSX 160219P00037000 P 02/19/16 37.0 6.30 6.50
CSX 160219P00038000 P 02/19/16 38.0 7.15 7.35
CSX 160219P00039000 P 02/19/16 39.0 8.05 8.25
CSX 160219P00040000 P 02/19/16 40.0 8.95 9.15
CSX 160219P00041000 P 02/19/16 41.0 9.85 10.10
CSX 160219P00042000 P 02/19/16 42.0 10.80 11.10
CSX 160219P00043000 P 02/19/16 43.0 11.75 12.10
CSX 160219P00044000 P 02/19/16 44.0 12.50 13.70
CSX 160219P00045000 P 02/19/16 45.0 13.50 14.50
CSX 160219P00046000 P 02/19/16 46.0 12.70 15.15
CSX 160219P00047000 P 02/19/16 47.0 15.35 16.20
CSX 160219P00048000 P 02/19/16 48.0 16.40 17.70
CSX 160219P00049000 P 02/19/16 49.0 17.40 18.25
CSX 160219P00050000 P 02/19/16 50.0 17.40 19.75
CSX 170120C00018000 C 01/20/17 18.0 11.10 15.65
CSX 170120C00020000 C 01/20/17 20.0 9.70 13.80
CSX 170120C00023000 C 01/20/17 23.0 8.95 9.20
CSX 170120C00025000 C 01/20/17 25.0 7.40 7.65
CSX 170120C00027000 C 01/20/17 27.0 6.00 6.25
CSX 170120C00030000 C 01/20/17 30.0 4.20 4.40
CSX 170120C00032000 C 01/20/17 32.0 3.25 3.45
CSX 170120C00035000 C 01/20/17 35.0 2.13 2.29
CSX 170120C00037000 C 01/20/17 37.0 1.58 1.79
CSX 170120C00040000 C 01/20/17 40.0 0.96 1.13
CSX 170120C00042000 C 01/20/17 42.0 0.67 0.86
CSX 170120C00045000 C 01/20/17 45.0 0.38 0.57
CSX 170120C00047000 C 01/20/17 47.0 0.25 0.47
CSX 170120C00050000 C 01/20/17 50.0 0.14 0.32
CSX 170120C00055000 C 01/20/17 55.0 0.08 0.26
CSX 170120P00018000 P 01/20/17 18.0 0.37 0.54
CSX 170120P00020000 P 01/20/17 20.0 0.58 0.76
CSX 170120P00023000 P 01/20/17 23.0 1.07 1.24
CSX 170120P00025000 P 01/20/17 25.0 1.56 1.71
CSX 170120P00027000 P 01/20/17 27.0 2.15 2.31
CSX 170120P00030000 P 01/20/17 30.0 3.35 3.55
CSX 170120P00032000 P 01/20/17 32.0 4.35 4.50
CSX 170120P00035000 P 01/20/17 35.0 6.15 6.40
CSX 170120P00037000 P 01/20/17 37.0 7.60 7.85
CSX 170120P00040000 P 01/20/17 40.0 9.95 10.20
CSX 170120P00042000 P 01/20/17 42.0 11.65 11.90
CSX 170120P00045000 P 01/20/17 45.0 14.30 14.55
CSX 170120P00047000 P 01/20/17 47.0 14.30 17.20
CSX 170120P00050000 P 01/20/17 50.0 18.05 19.55
CSX 170120P00055000 P 01/20/17 55.0 21.90 24.55

OPRA data is delayed 15 minutes.