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 (2016-05-27)Premium Content

Csx Corporation (CSX)
As of Jul 26 2016 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSX 160819C00015000 C 08/19/16 15.0 13.35 13.80
CSX 160819C00016000 C 08/19/16 16.0 10.35 13.00
CSX 160819C00017000 C 08/19/16 17.0 9.35 11.85
CSX 160819C00018000 C 08/19/16 18.0 8.35 11.15
CSX 160819C00019000 C 08/19/16 19.0 7.35 9.90
CSX 160819C00020000 C 08/19/16 20.0 8.35 8.80
CSX 160819C00021000 C 08/19/16 21.0 7.35 7.85
CSX 160819C00022000 C 08/19/16 22.0 6.35 6.80
CSX 160819C00023000 C 08/19/16 23.0 5.35 5.80
CSX 160819C00024000 C 08/19/16 24.0 4.40 4.80
CSX 160819C00025000 C 08/19/16 25.0 3.40 3.80
CSX 160819C00026000 C 08/19/16 26.0 2.78 2.82
CSX 160819C00027000 C 08/19/16 27.0 1.85 1.91
CSX 160819C00028000 C 08/19/16 28.0 1.04 1.07
CSX 160819C00029000 C 08/19/16 29.0 0.44 0.47
CSX 160819C00030000 C 08/19/16 30.0 0.13 0.14
CSX 160819C00031000 C 08/19/16 31.0 0.02 0.05
CSX 160819C00032000 C 08/19/16 32.0 0.00 0.03
CSX 160819C00033000 C 08/19/16 33.0 0.00 0.02
CSX 160819C00034000 C 08/19/16 34.0 0.00 0.02
CSX 160819C00035000 C 08/19/16 35.0 0.00 0.02
CSX 160819C00036000 C 08/19/16 36.0 0.00 0.02
CSX 160819C00037000 C 08/19/16 37.0 0.00 0.02
CSX 160819C00038000 C 08/19/16 38.0 0.00 0.02
CSX 160819P00015000 P 08/19/16 15.0 0.00 0.02
CSX 160819P00016000 P 08/19/16 16.0 0.00 0.02
CSX 160819P00017000 P 08/19/16 17.0 0.00 0.02
CSX 160819P00018000 P 08/19/16 18.0 0.00 0.02
CSX 160819P00019000 P 08/19/16 19.0 0.00 0.02
CSX 160819P00020000 P 08/19/16 20.0 0.00 0.02
CSX 160819P00021000 P 08/19/16 21.0 0.00 0.02
CSX 160819P00022000 P 08/19/16 22.0 0.00 0.02
CSX 160819P00023000 P 08/19/16 23.0 0.00 0.03
CSX 160819P00024000 P 08/19/16 24.0 0.00 0.04
CSX 160819P00025000 P 08/19/16 25.0 0.04 0.06
CSX 160819P00026000 P 08/19/16 26.0 0.06 0.11
CSX 160819P00027000 P 08/19/16 27.0 0.13 0.17
CSX 160819P00028000 P 08/19/16 28.0 0.31 0.36
CSX 160819P00029000 P 08/19/16 29.0 0.70 0.74
CSX 160819P00030000 P 08/19/16 30.0 1.38 1.42
CSX 160819P00031000 P 08/19/16 31.0 2.28 2.35
CSX 160819P00032000 P 08/19/16 32.0 3.25 3.40
CSX 160819P00033000 P 08/19/16 33.0 4.15 4.55
CSX 160819P00034000 P 08/19/16 34.0 3.85 5.70
CSX 160819P00035000 P 08/19/16 35.0 6.10 6.45
CSX 160819P00036000 P 08/19/16 36.0 7.10 7.45
CSX 160819P00037000 P 08/19/16 37.0 5.90 8.40
CSX 160819P00038000 P 08/19/16 38.0 9.10 9.45
CSX 160916C00020000 C 09/16/16 20.0 8.35 8.90
CSX 160916C00021000 C 09/16/16 21.0 7.35 7.85
CSX 160916C00022000 C 09/16/16 22.0 6.35 6.80
CSX 160916C00023000 C 09/16/16 23.0 5.40 5.85
CSX 160916C00024000 C 09/16/16 24.0 4.40 4.85
CSX 160916C00025000 C 09/16/16 25.0 3.45 3.90
CSX 160916C00026000 C 09/16/16 26.0 2.88 2.93
CSX 160916C00027000 C 09/16/16 27.0 2.01 2.07
CSX 160916C00028000 C 09/16/16 28.0 1.27 1.30
CSX 160916C00029000 C 09/16/16 29.0 0.70 0.74
CSX 160916C00030000 C 09/16/16 30.0 0.32 0.35
CSX 160916C00031000 C 09/16/16 31.0 0.13 0.16
CSX 160916C00032000 C 09/16/16 32.0 0.04 0.07
CSX 160916C00033000 C 09/16/16 33.0 0.00 0.04
CSX 160916C00034000 C 09/16/16 34.0 0.00 0.02
CSX 160916C00035000 C 09/16/16 35.0 0.00 0.02
CSX 160916C00036000 C 09/16/16 36.0 0.00 0.02
CSX 160916C00037000 C 09/16/16 37.0 0.00 0.02
CSX 160916C00038000 C 09/16/16 38.0 0.00 0.02
CSX 160916C00040000 C 09/16/16 40.0 0.00 0.02
CSX 160916P00020000 P 09/16/16 20.0 0.00 0.03
CSX 160916P00021000 P 09/16/16 21.0 0.01 0.04
CSX 160916P00022000 P 09/16/16 22.0 0.02 0.05
CSX 160916P00023000 P 09/16/16 23.0 0.04 0.08
CSX 160916P00024000 P 09/16/16 24.0 0.08 0.11
CSX 160916P00025000 P 09/16/16 25.0 0.13 0.17
CSX 160916P00026000 P 09/16/16 26.0 0.23 0.26
CSX 160916P00027000 P 09/16/16 27.0 0.38 0.42
CSX 160916P00028000 P 09/16/16 28.0 0.66 0.71
CSX 160916P00029000 P 09/16/16 29.0 1.11 1.15
CSX 160916P00030000 P 09/16/16 30.0 1.74 1.79
CSX 160916P00031000 P 09/16/16 31.0 2.54 2.60
CSX 160916P00032000 P 09/16/16 32.0 3.45 3.60
CSX 160916P00033000 P 09/16/16 33.0 4.40 4.65
CSX 160916P00034000 P 09/16/16 34.0 5.40 5.80
CSX 160916P00035000 P 09/16/16 35.0 6.40 6.60
CSX 160916P00036000 P 09/16/16 36.0 7.05 8.10
CSX 160916P00037000 P 09/16/16 37.0 8.05 8.60
CSX 160916P00038000 P 09/16/16 38.0 7.20 9.60
CSX 160916P00040000 P 09/16/16 40.0 11.05 11.80
CSX 161118C00015000 C 11/18/16 15.0 13.35 13.90
CSX 161118C00016000 C 11/18/16 16.0 10.30 13.00
CSX 161118C00017000 C 11/18/16 17.0 9.30 12.00
CSX 161118C00018000 C 11/18/16 18.0 8.30 12.95
CSX 161118C00019000 C 11/18/16 19.0 9.35 9.90
CSX 161118C00020000 C 11/18/16 20.0 8.40 8.90
CSX 161118C00021000 C 11/18/16 21.0 5.30 9.70
CSX 161118C00022000 C 11/18/16 22.0 6.45 7.00
CSX 161118C00023000 C 11/18/16 23.0 5.50 5.95
CSX 161118C00024000 C 11/18/16 24.0 4.80 5.00
CSX 161118C00025000 C 11/18/16 25.0 3.95 4.15
CSX 161118C00026000 C 11/18/16 26.0 3.10 3.30
CSX 161118C00027000 C 11/18/16 27.0 2.47 2.51
CSX 161118C00028000 C 11/18/16 28.0 1.83 1.85
CSX 161118C00029000 C 11/18/16 29.0 1.27 1.30
CSX 161118C00030000 C 11/18/16 30.0 0.83 0.86
CSX 161118C00031000 C 11/18/16 31.0 0.51 0.54
CSX 161118C00032000 C 11/18/16 32.0 0.29 0.32
CSX 161118C00033000 C 11/18/16 33.0 0.14 0.19
CSX 161118C00034000 C 11/18/16 34.0 0.07 0.11
CSX 161118C00035000 C 11/18/16 35.0 0.03 0.06
CSX 161118C00036000 C 11/18/16 36.0 0.00 0.04
CSX 161118P00015000 P 11/18/16 15.0 0.00 0.03
CSX 161118P00016000 P 11/18/16 16.0 0.01 0.04
CSX 161118P00017000 P 11/18/16 17.0 0.02 0.05
CSX 161118P00018000 P 11/18/16 18.0 0.03 0.06
CSX 161118P00019000 P 11/18/16 19.0 0.04 0.08
CSX 161118P00020000 P 11/18/16 20.0 0.06 0.11
CSX 161118P00021000 P 11/18/16 21.0 0.10 0.14
CSX 161118P00022000 P 11/18/16 22.0 0.14 0.19
CSX 161118P00023000 P 11/18/16 23.0 0.20 0.25
CSX 161118P00024000 P 11/18/16 24.0 0.29 0.34
CSX 161118P00025000 P 11/18/16 25.0 0.43 0.47
CSX 161118P00026000 P 11/18/16 26.0 0.61 0.65
CSX 161118P00027000 P 11/18/16 27.0 0.86 0.90
CSX 161118P00028000 P 11/18/16 28.0 1.21 1.24
CSX 161118P00029000 P 11/18/16 29.0 1.65 1.69
CSX 161118P00030000 P 11/18/16 30.0 2.21 2.26
CSX 161118P00031000 P 11/18/16 31.0 2.88 2.94
CSX 161118P00032000 P 11/18/16 32.0 3.65 3.85
CSX 161118P00033000 P 11/18/16 33.0 4.50 4.95
CSX 161118P00034000 P 11/18/16 34.0 5.35 5.90
CSX 161118P00035000 P 11/18/16 35.0 6.30 6.85
CSX 161118P00036000 P 11/18/16 36.0 7.30 7.85
CSX 170120C00013000 C 01/20/17 13.0 15.35 15.90
CSX 170120C00014000 C 01/20/17 14.0 12.50 15.10
CSX 170120C00015000 C 01/20/17 15.0 11.50 14.00
CSX 170120C00016000 C 01/20/17 16.0 12.30 13.00
CSX 170120C00017000 C 01/20/17 17.0 9.50 12.00
CSX 170120C00018000 C 01/20/17 18.0 10.30 10.95
CSX 170120C00019000 C 01/20/17 19.0 7.50 11.75
CSX 170120C00020000 C 01/20/17 20.0 8.45 8.95
CSX 170120C00021000 C 01/20/17 21.0 7.50 8.05
CSX 170120C00022000 C 01/20/17 22.0 6.55 7.00
CSX 170120C00023000 C 01/20/17 23.0 5.85 6.05
CSX 170120C00024000 C 01/20/17 24.0 5.00 5.20
CSX 170120C00025000 C 01/20/17 25.0 4.15 4.30
CSX 170120C00026000 C 01/20/17 26.0 3.40 3.60
CSX 170120C00027000 C 01/20/17 27.0 2.77 2.83
CSX 170120C00028000 C 01/20/17 28.0 2.14 2.20
CSX 170120C00029000 C 01/20/17 29.0 1.59 1.66
CSX 170120C00030000 C 01/20/17 30.0 1.16 1.22
CSX 170120C00031000 C 01/20/17 31.0 0.80 0.86
CSX 170120C00032000 C 01/20/17 32.0 0.54 0.60
CSX 170120C00033000 C 01/20/17 33.0 0.34 0.40
CSX 170120C00034000 C 01/20/17 34.0 0.21 0.26
CSX 170120C00035000 C 01/20/17 35.0 0.14 0.17
CSX 170120C00036000 C 01/20/17 36.0 0.07 0.11
CSX 170120C00037000 C 01/20/17 37.0 0.05 0.07
CSX 170120C00038000 C 01/20/17 38.0 0.03 0.04
CSX 170120C00039000 C 01/20/17 39.0 0.01 0.03
CSX 170120C00040000 C 01/20/17 40.0 0.00 0.02
CSX 170120C00042000 C 01/20/17 42.0 0.00 0.02
CSX 170120C00045000 C 01/20/17 45.0 0.00 0.02
CSX 170120C00047000 C 01/20/17 47.0 0.00 0.02
CSX 170120C00050000 C 01/20/17 50.0 0.00 0.02
CSX 170120C00055000 C 01/20/17 55.0 0.00 0.02
CSX 170120P00013000 P 01/20/17 13.0 0.01 0.04
CSX 170120P00014000 P 01/20/17 14.0 0.02 0.05
CSX 170120P00015000 P 01/20/17 15.0 0.04 0.06
CSX 170120P00016000 P 01/20/17 16.0 0.05 0.08
CSX 170120P00017000 P 01/20/17 17.0 0.08 0.11
CSX 170120P00018000 P 01/20/17 18.0 0.10 0.14
CSX 170120P00019000 P 01/20/17 19.0 0.15 0.18
CSX 170120P00020000 P 01/20/17 20.0 0.20 0.23
CSX 170120P00021000 P 01/20/17 21.0 0.26 0.30
CSX 170120P00022000 P 01/20/17 22.0 0.33 0.38
CSX 170120P00023000 P 01/20/17 23.0 0.44 0.48
CSX 170120P00024000 P 01/20/17 24.0 0.58 0.62
CSX 170120P00025000 P 01/20/17 25.0 0.75 0.81
CSX 170120P00026000 P 01/20/17 26.0 0.99 1.04
CSX 170120P00027000 P 01/20/17 27.0 1.29 1.34
CSX 170120P00028000 P 01/20/17 28.0 1.66 1.72
CSX 170120P00029000 P 01/20/17 29.0 2.12 2.18
CSX 170120P00030000 P 01/20/17 30.0 2.68 2.75
CSX 170120P00031000 P 01/20/17 31.0 3.30 3.40
CSX 170120P00032000 P 01/20/17 32.0 4.05 4.15
CSX 170120P00033000 P 01/20/17 33.0 4.85 5.05
CSX 170120P00034000 P 01/20/17 34.0 5.70 5.95
CSX 170120P00035000 P 01/20/17 35.0 6.60 7.05
CSX 170120P00036000 P 01/20/17 36.0 7.45 8.00
CSX 170120P00037000 P 01/20/17 37.0 8.45 9.00
CSX 170120P00038000 P 01/20/17 38.0 7.25 10.10
CSX 170120P00039000 P 01/20/17 39.0 8.25 11.10
CSX 170120P00040000 P 01/20/17 40.0 11.40 11.90
CSX 170120P00042000 P 01/20/17 42.0 13.35 13.90
CSX 170120P00045000 P 01/20/17 45.0 16.25 16.90
CSX 170120P00047000 P 01/20/17 47.0 18.10 18.90
CSX 170120P00050000 P 01/20/17 50.0 21.10 21.90
CSX 170120P00055000 P 01/20/17 55.0 26.20 26.85
CSX 170217C00014000 C 02/17/17 14.0 14.35 14.95
CSX 170217C00015000 C 02/17/17 15.0 11.50 15.80
CSX 170217C00016000 C 02/17/17 16.0 10.50 14.75
CSX 170217C00017000 C 02/17/17 17.0 9.50 12.10
CSX 170217C00018000 C 02/17/17 18.0 8.50 12.85
CSX 170217C00019000 C 02/17/17 19.0 7.50 12.00
CSX 170217C00020000 C 02/17/17 20.0 8.45 8.95
CSX 170217C00021000 C 02/17/17 21.0 7.55 8.00
CSX 170217C00022000 C 02/17/17 22.0 6.55 7.05
CSX 170217C00023000 C 02/17/17 23.0 5.90 6.15
CSX 170217C00024000 C 02/17/17 24.0 5.05 5.30
CSX 170217C00025000 C 02/17/17 25.0 4.20 4.45
CSX 170217C00026000 C 02/17/17 26.0 3.45 3.70
CSX 170217C00027000 C 02/17/17 27.0 2.84 3.05
CSX 170217C00028000 C 02/17/17 28.0 2.22 2.38
CSX 170217C00029000 C 02/17/17 29.0 1.73 1.84
CSX 170217C00030000 C 02/17/17 30.0 1.26 1.40
CSX 170217C00031000 C 02/17/17 31.0 0.92 1.03
CSX 170217C00032000 C 02/17/17 32.0 0.63 0.74
CSX 170217C00033000 C 02/17/17 33.0 0.43 0.53
CSX 170217C00034000 C 02/17/17 34.0 0.27 0.35
CSX 170217C00035000 C 02/17/17 35.0 0.11 0.30
CSX 170217C00036000 C 02/17/17 36.0 0.05 0.20
CSX 170217C00037000 C 02/17/17 37.0 0.01 0.16
CSX 170217C00038000 C 02/17/17 38.0 0.00 0.12
CSX 170217P00014000 P 02/17/17 14.0 0.02 0.11
CSX 170217P00015000 P 02/17/17 15.0 0.03 0.13
CSX 170217P00016000 P 02/17/17 16.0 0.05 0.17
CSX 170217P00017000 P 02/17/17 17.0 0.08 0.20
CSX 170217P00018000 P 02/17/17 18.0 0.11 0.24
CSX 170217P00019000 P 02/17/17 19.0 0.13 0.30
CSX 170217P00020000 P 02/17/17 20.0 0.21 0.36
CSX 170217P00021000 P 02/17/17 21.0 0.29 0.35
CSX 170217P00022000 P 02/17/17 22.0 0.38 0.54
CSX 170217P00023000 P 02/17/17 23.0 0.50 0.66
CSX 170217P00024000 P 02/17/17 24.0 0.66 0.74
CSX 170217P00025000 P 02/17/17 25.0 0.83 0.94
CSX 170217P00026000 P 02/17/17 26.0 1.07 1.21
CSX 170217P00027000 P 02/17/17 27.0 1.42 1.53
CSX 170217P00028000 P 02/17/17 28.0 1.80 1.92
CSX 170217P00029000 P 02/17/17 29.0 2.26 2.46
CSX 170217P00030000 P 02/17/17 30.0 2.80 3.10
CSX 170217P00031000 P 02/17/17 31.0 3.40 3.70
CSX 170217P00032000 P 02/17/17 32.0 4.10 4.40
CSX 170217P00033000 P 02/17/17 33.0 4.90 5.20
CSX 170217P00034000 P 02/17/17 34.0 5.75 6.00
CSX 170217P00035000 P 02/17/17 35.0 6.55 7.10
CSX 170217P00036000 P 02/17/17 36.0 7.50 8.00
CSX 170217P00037000 P 02/17/17 37.0 8.45 9.00
CSX 170217P00038000 P 02/17/17 38.0 9.40 9.95
CSX 180119C00013000 C 01/19/18 13.0 15.35 16.00
CSX 180119C00015000 C 01/19/18 15.0 13.35 14.10
CSX 180119C00018000 C 01/19/18 18.0 10.50 11.35
CSX 180119C00020000 C 01/19/18 20.0 8.75 9.45
CSX 180119C00023000 C 01/19/18 23.0 6.35 6.85
CSX 180119C00025000 C 01/19/18 25.0 5.00 5.40
CSX 180119C00027000 C 01/19/18 27.0 3.75 4.20
CSX 180119C00030000 C 01/19/18 30.0 2.50 2.72
CSX 180119C00032000 C 01/19/18 32.0 1.77 1.96
CSX 180119C00035000 C 01/19/18 35.0 0.95 1.15
CSX 180119C00037000 C 01/19/18 37.0 0.62 0.81
CSX 180119C00040000 C 01/19/18 40.0 0.17 0.54
CSX 180119P00013000 P 01/19/18 13.0 0.20 0.50
CSX 180119P00015000 P 01/19/18 15.0 0.29 0.62
CSX 180119P00018000 P 01/19/18 18.0 0.60 0.93
CSX 180119P00020000 P 01/19/18 20.0 0.90 1.22
CSX 180119P00023000 P 01/19/18 23.0 1.53 1.70
CSX 180119P00025000 P 01/19/18 25.0 2.12 2.29
CSX 180119P00027000 P 01/19/18 27.0 2.84 3.15
CSX 180119P00030000 P 01/19/18 30.0 4.40 4.75
CSX 180119P00032000 P 01/19/18 32.0 5.60 5.95
CSX 180119P00035000 P 01/19/18 35.0 7.80 8.10
CSX 180119P00037000 P 01/19/18 37.0 9.35 10.10
CSX 180119P00040000 P 01/19/18 40.0 11.85 12.70

OPRA data is delayed 15 minutes.