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 (2016-02-26)Premium Content

Csx Corporation (CSX)
As of May 4 2016 3:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSX 160520C00015000 C 05/20/16 15.0 10.80 11.40
CSX 160520C00016000 C 05/20/16 16.0 8.95 10.65
CSX 160520C00017000 C 05/20/16 17.0 7.70 9.65
CSX 160520C00018000 C 05/20/16 18.0 7.70 8.45
CSX 160520C00019000 C 05/20/16 19.0 6.95 7.65
CSX 160520C00020000 C 05/20/16 20.0 6.00 6.45
CSX 160520C00021000 C 05/20/16 21.0 5.00 5.70
CSX 160520C00022000 C 05/20/16 22.0 4.00 4.70
CSX 160520C00023000 C 05/20/16 23.0 3.05 3.45
CSX 160520C00024000 C 05/20/16 24.0 2.12 2.40
CSX 160520C00025000 C 05/20/16 25.0 1.39 1.46
CSX 160520C00026000 C 05/20/16 26.0 0.72 0.77
CSX 160520C00027000 C 05/20/16 27.0 0.30 0.34
CSX 160520C00028000 C 05/20/16 28.0 0.12 0.13
CSX 160520C00029000 C 05/20/16 29.0 0.05 0.06
CSX 160520C00030000 C 05/20/16 30.0 0.01 0.03
CSX 160520C00031000 C 05/20/16 31.0 0.00 0.03
CSX 160520C00032000 C 05/20/16 32.0 0.00 0.03
CSX 160520C00033000 C 05/20/16 33.0 0.00 0.03
CSX 160520C00034000 C 05/20/16 34.0 0.00 0.03
CSX 160520C00035000 C 05/20/16 35.0 0.00 0.03
CSX 160520C00036000 C 05/20/16 36.0 0.00 0.02
CSX 160520C00037000 C 05/20/16 37.0 0.00 0.02
CSX 160520C00038000 C 05/20/16 38.0 0.00 0.02
CSX 160520C00039000 C 05/20/16 39.0 0.00 0.02
CSX 160520C00040000 C 05/20/16 40.0 0.00 0.02
CSX 160520C00041000 C 05/20/16 41.0 0.00 0.02
CSX 160520C00042000 C 05/20/16 42.0 0.00 0.02
CSX 160520P00015000 P 05/20/16 15.0 0.00 0.02
CSX 160520P00016000 P 05/20/16 16.0 0.00 0.02
CSX 160520P00017000 P 05/20/16 17.0 0.00 0.02
CSX 160520P00018000 P 05/20/16 18.0 0.00 0.03
CSX 160520P00019000 P 05/20/16 19.0 0.00 0.03
CSX 160520P00020000 P 05/20/16 20.0 0.00 0.04
CSX 160520P00021000 P 05/20/16 21.0 0.00 0.05
CSX 160520P00022000 P 05/20/16 22.0 0.01 0.06
CSX 160520P00023000 P 05/20/16 23.0 0.04 0.07
CSX 160520P00024000 P 05/20/16 24.0 0.10 0.13
CSX 160520P00025000 P 05/20/16 25.0 0.25 0.29
CSX 160520P00026000 P 05/20/16 26.0 0.58 0.62
CSX 160520P00027000 P 05/20/16 27.0 1.14 1.20
CSX 160520P00028000 P 05/20/16 28.0 1.82 2.00
CSX 160520P00029000 P 05/20/16 29.0 2.40 3.05
CSX 160520P00030000 P 05/20/16 30.0 3.80 4.00
CSX 160520P00031000 P 05/20/16 31.0 4.35 5.05
CSX 160520P00032000 P 05/20/16 32.0 5.35 6.05
CSX 160520P00033000 P 05/20/16 33.0 4.95 8.05
CSX 160520P00034000 P 05/20/16 34.0 5.95 8.05
CSX 160520P00035000 P 05/20/16 35.0 8.20 9.05
CSX 160520P00036000 P 05/20/16 36.0 7.95 10.05
CSX 160520P00037000 P 05/20/16 37.0 8.80 11.20
CSX 160520P00038000 P 05/20/16 38.0 9.80 12.25
CSX 160520P00039000 P 05/20/16 39.0 10.85 13.00
CSX 160520P00040000 P 05/20/16 40.0 11.80 15.00
CSX 160520P00041000 P 05/20/16 41.0 12.85 15.25
CSX 160520P00042000 P 05/20/16 42.0 14.60 16.25
CSX 160617C00017000 C 06/17/16 17.0 9.00 9.40
CSX 160617C00018000 C 06/17/16 18.0 8.00 8.40
CSX 160617C00019000 C 06/17/16 19.0 6.90 7.70
CSX 160617C00020000 C 06/17/16 20.0 6.00 6.70
CSX 160617C00021000 C 06/17/16 21.0 5.00 5.70
CSX 160617C00022000 C 06/17/16 22.0 4.05 4.70
CSX 160617C00023000 C 06/17/16 23.0 3.15 3.40
CSX 160617C00024000 C 06/17/16 24.0 2.35 2.46
CSX 160617C00025000 C 06/17/16 25.0 1.64 1.70
CSX 160617C00026000 C 06/17/16 26.0 1.03 1.06
CSX 160617C00027000 C 06/17/16 27.0 0.59 0.62
CSX 160617C00028000 C 06/17/16 28.0 0.31 0.33
CSX 160617C00029000 C 06/17/16 29.0 0.15 0.17
CSX 160617C00030000 C 06/17/16 30.0 0.07 0.09
CSX 160617C00031000 C 06/17/16 31.0 0.02 0.05
CSX 160617C00032000 C 06/17/16 32.0 0.00 0.04
CSX 160617C00033000 C 06/17/16 33.0 0.00 0.03
CSX 160617C00034000 C 06/17/16 34.0 0.00 0.03
CSX 160617C00035000 C 06/17/16 35.0 0.00 0.03
CSX 160617P00017000 P 06/17/16 17.0 0.00 0.04
CSX 160617P00018000 P 06/17/16 18.0 0.00 0.05
CSX 160617P00019000 P 06/17/16 19.0 0.01 0.06
CSX 160617P00020000 P 06/17/16 20.0 0.02 0.08
CSX 160617P00021000 P 06/17/16 21.0 0.06 0.11
CSX 160617P00022000 P 06/17/16 22.0 0.12 0.14
CSX 160617P00023000 P 06/17/16 23.0 0.21 0.24
CSX 160617P00024000 P 06/17/16 24.0 0.37 0.40
CSX 160617P00025000 P 06/17/16 25.0 0.64 0.67
CSX 160617P00026000 P 06/17/16 26.0 1.06 1.08
CSX 160617P00027000 P 06/17/16 27.0 1.63 1.66
CSX 160617P00028000 P 06/17/16 28.0 2.32 2.39
CSX 160617P00029000 P 06/17/16 29.0 3.10 3.25
CSX 160617P00030000 P 06/17/16 30.0 3.60 4.30
CSX 160617P00031000 P 06/17/16 31.0 4.55 5.25
CSX 160617P00032000 P 06/17/16 32.0 5.45 6.25
CSX 160617P00033000 P 06/17/16 33.0 6.50 7.25
CSX 160617P00034000 P 06/17/16 34.0 7.30 8.40
CSX 160617P00035000 P 06/17/16 35.0 8.35 9.30
CSX 160819C00015000 C 08/19/16 15.0 10.95 11.70
CSX 160819C00016000 C 08/19/16 16.0 8.90 12.15
CSX 160819C00017000 C 08/19/16 17.0 8.00 9.95
CSX 160819C00018000 C 08/19/16 18.0 8.00 8.95
CSX 160819C00019000 C 08/19/16 19.0 6.95 7.70
CSX 160819C00020000 C 08/19/16 20.0 6.05 6.75
CSX 160819C00021000 C 08/19/16 21.0 5.15 5.60
CSX 160819C00022000 C 08/19/16 22.0 4.35 4.50
CSX 160819C00023000 C 08/19/16 23.0 3.55 3.70
CSX 160819C00024000 C 08/19/16 24.0 2.81 2.92
CSX 160819C00025000 C 08/19/16 25.0 2.17 2.24
CSX 160819C00026000 C 08/19/16 26.0 1.60 1.65
CSX 160819C00027000 C 08/19/16 27.0 1.14 1.18
CSX 160819C00028000 C 08/19/16 28.0 0.78 0.83
CSX 160819C00029000 C 08/19/16 29.0 0.51 0.55
CSX 160819C00030000 C 08/19/16 30.0 0.32 0.36
CSX 160819C00031000 C 08/19/16 31.0 0.20 0.25
CSX 160819C00032000 C 08/19/16 32.0 0.12 0.17
CSX 160819C00033000 C 08/19/16 33.0 0.06 0.09
CSX 160819C00034000 C 08/19/16 34.0 0.03 0.06
CSX 160819C00035000 C 08/19/16 35.0 0.01 0.04
CSX 160819C00036000 C 08/19/16 36.0 0.00 0.05
CSX 160819C00037000 C 08/19/16 37.0 0.00 0.04
CSX 160819C00038000 C 08/19/16 38.0 0.00 0.03
CSX 160819P00015000 P 08/19/16 15.0 0.01 0.06
CSX 160819P00016000 P 08/19/16 16.0 0.02 0.07
CSX 160819P00017000 P 08/19/16 17.0 0.04 0.09
CSX 160819P00018000 P 08/19/16 18.0 0.07 0.12
CSX 160819P00019000 P 08/19/16 19.0 0.12 0.17
CSX 160819P00020000 P 08/19/16 20.0 0.18 0.22
CSX 160819P00021000 P 08/19/16 21.0 0.27 0.32
CSX 160819P00022000 P 08/19/16 22.0 0.40 0.45
CSX 160819P00023000 P 08/19/16 23.0 0.59 0.64
CSX 160819P00024000 P 08/19/16 24.0 0.85 0.89
CSX 160819P00025000 P 08/19/16 25.0 1.18 1.24
CSX 160819P00026000 P 08/19/16 26.0 1.62 1.66
CSX 160819P00027000 P 08/19/16 27.0 2.15 2.20
CSX 160819P00028000 P 08/19/16 28.0 2.79 2.84
CSX 160819P00029000 P 08/19/16 29.0 3.50 3.60
CSX 160819P00030000 P 08/19/16 30.0 4.25 4.40
CSX 160819P00031000 P 08/19/16 31.0 5.15 5.30
CSX 160819P00032000 P 08/19/16 32.0 5.65 6.30
CSX 160819P00033000 P 08/19/16 33.0 6.60 7.25
CSX 160819P00034000 P 08/19/16 34.0 7.35 8.35
CSX 160819P00035000 P 08/19/16 35.0 8.50 9.25
CSX 160819P00036000 P 08/19/16 36.0 9.30 10.30
CSX 160819P00037000 P 08/19/16 37.0 9.20 12.45
CSX 160819P00038000 P 08/19/16 38.0 11.20 12.30
CSX 161118C00015000 C 11/18/16 15.0 10.90 11.75
CSX 161118C00016000 C 11/18/16 16.0 9.85 10.95
CSX 161118C00017000 C 11/18/16 17.0 8.90 9.75
CSX 161118C00018000 C 11/18/16 18.0 7.90 8.95
CSX 161118C00019000 C 11/18/16 19.0 7.10 8.05
CSX 161118C00020000 C 11/18/16 20.0 6.20 6.60
CSX 161118C00021000 C 11/18/16 21.0 5.45 5.60
CSX 161118C00022000 C 11/18/16 22.0 4.65 4.80
CSX 161118C00023000 C 11/18/16 23.0 3.85 4.05
CSX 161118C00024000 C 11/18/16 24.0 3.20 3.30
CSX 161118C00025000 C 11/18/16 25.0 2.61 2.68
CSX 161118C00026000 C 11/18/16 26.0 2.06 2.14
CSX 161118C00027000 C 11/18/16 27.0 1.60 1.67
CSX 161118C00028000 C 11/18/16 28.0 1.21 1.28
CSX 161118C00029000 C 11/18/16 29.0 0.89 0.96
CSX 161118C00030000 C 11/18/16 30.0 0.65 0.71
CSX 161118C00031000 C 11/18/16 31.0 0.46 0.52
CSX 161118C00032000 C 11/18/16 32.0 0.32 0.37
CSX 161118C00033000 C 11/18/16 33.0 0.22 0.27
CSX 161118C00034000 C 11/18/16 34.0 0.14 0.19
CSX 161118C00035000 C 11/18/16 35.0 0.09 0.13
CSX 161118C00036000 C 11/18/16 36.0 0.05 0.11
CSX 161118P00015000 P 11/18/16 15.0 0.08 0.14
CSX 161118P00016000 P 11/18/16 16.0 0.12 0.18
CSX 161118P00017000 P 11/18/16 17.0 0.18 0.21
CSX 161118P00018000 P 11/18/16 18.0 0.24 0.29
CSX 161118P00019000 P 11/18/16 19.0 0.32 0.37
CSX 161118P00020000 P 11/18/16 20.0 0.44 0.50
CSX 161118P00021000 P 11/18/16 21.0 0.60 0.65
CSX 161118P00022000 P 11/18/16 22.0 0.80 0.85
CSX 161118P00023000 P 11/18/16 23.0 1.05 1.10
CSX 161118P00024000 P 11/18/16 24.0 1.36 1.42
CSX 161118P00025000 P 11/18/16 25.0 1.74 1.80
CSX 161118P00026000 P 11/18/16 26.0 2.20 2.26
CSX 161118P00027000 P 11/18/16 27.0 2.74 2.80
CSX 161118P00028000 P 11/18/16 28.0 3.35 3.45
CSX 161118P00029000 P 11/18/16 29.0 4.00 4.15
CSX 161118P00030000 P 11/18/16 30.0 4.75 4.90
CSX 161118P00031000 P 11/18/16 31.0 5.55 5.75
CSX 161118P00032000 P 11/18/16 32.0 6.40 6.55
CSX 161118P00033000 P 11/18/16 33.0 7.30 7.50
CSX 161118P00034000 P 11/18/16 34.0 7.60 8.50
CSX 161118P00035000 P 11/18/16 35.0 8.75 9.50
CSX 161118P00036000 P 11/18/16 36.0 9.50 10.60
CSX 170120C00013000 C 01/20/17 13.0 12.85 14.40
CSX 170120C00014000 C 01/20/17 14.0 10.20 14.00
CSX 170120C00015000 C 01/20/17 15.0 9.10 13.00
CSX 170120C00016000 C 01/20/17 16.0 8.10 11.80
CSX 170120C00017000 C 01/20/17 17.0 8.80 9.95
CSX 170120C00018000 C 01/20/17 18.0 8.05 9.05
CSX 170120C00019000 C 01/20/17 19.0 7.20 8.05
CSX 170120C00020000 C 01/20/17 20.0 6.40 6.60
CSX 170120C00021000 C 01/20/17 21.0 5.60 5.75
CSX 170120C00022000 C 01/20/17 22.0 4.80 4.95
CSX 170120C00023000 C 01/20/17 23.0 4.10 4.25
CSX 170120C00024000 C 01/20/17 24.0 3.45 3.55
CSX 170120C00025000 C 01/20/17 25.0 2.87 2.94
CSX 170120C00026000 C 01/20/17 26.0 2.35 2.38
CSX 170120C00027000 C 01/20/17 27.0 1.87 1.92
CSX 170120C00028000 C 01/20/17 28.0 1.48 1.52
CSX 170120C00029000 C 01/20/17 29.0 1.16 1.20
CSX 170120C00030000 C 01/20/17 30.0 0.88 0.92
CSX 170120C00031000 C 01/20/17 31.0 0.67 0.71
CSX 170120C00032000 C 01/20/17 32.0 0.50 0.54
CSX 170120C00033000 C 01/20/17 33.0 0.36 0.40
CSX 170120C00034000 C 01/20/17 34.0 0.26 0.29
CSX 170120C00035000 C 01/20/17 35.0 0.19 0.22
CSX 170120C00036000 C 01/20/17 36.0 0.13 0.16
CSX 170120C00037000 C 01/20/17 37.0 0.09 0.12
CSX 170120C00038000 C 01/20/17 38.0 0.06 0.10
CSX 170120C00039000 C 01/20/17 39.0 0.04 0.07
CSX 170120C00040000 C 01/20/17 40.0 0.02 0.06
CSX 170120C00042000 C 01/20/17 42.0 0.00 0.04
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 0.02
CSX 170120C00055000 C 01/20/17 55.0 0.00 0.02
CSX 170120P00013000 P 01/20/17 13.0 0.09 0.10
CSX 170120P00014000 P 01/20/17 14.0 0.12 0.15
CSX 170120P00015000 P 01/20/17 15.0 0.17 0.19
CSX 170120P00016000 P 01/20/17 16.0 0.22 0.25
CSX 170120P00017000 P 01/20/17 17.0 0.29 0.33
CSX 170120P00018000 P 01/20/17 18.0 0.39 0.42
CSX 170120P00019000 P 01/20/17 19.0 0.51 0.54
CSX 170120P00020000 P 01/20/17 20.0 0.66 0.70
CSX 170120P00021000 P 01/20/17 21.0 0.85 0.88
CSX 170120P00022000 P 01/20/17 22.0 1.08 1.11
CSX 170120P00023000 P 01/20/17 23.0 1.37 1.41
CSX 170120P00024000 P 01/20/17 24.0 1.71 1.75
CSX 170120P00025000 P 01/20/17 25.0 2.13 2.16
CSX 170120P00026000 P 01/20/17 26.0 2.61 2.64
CSX 170120P00027000 P 01/20/17 27.0 3.10 3.20
CSX 170120P00028000 P 01/20/17 28.0 3.75 3.80
CSX 170120P00029000 P 01/20/17 29.0 4.40 4.50
CSX 170120P00030000 P 01/20/17 30.0 5.15 5.20
CSX 170120P00031000 P 01/20/17 31.0 5.90 6.00
CSX 170120P00032000 P 01/20/17 32.0 6.70 6.85
CSX 170120P00033000 P 01/20/17 33.0 7.55 7.70
CSX 170120P00034000 P 01/20/17 34.0 8.45 8.60
CSX 170120P00035000 P 01/20/17 35.0 9.15 9.65
CSX 170120P00036000 P 01/20/17 36.0 9.85 10.65
CSX 170120P00037000 P 01/20/17 37.0 10.75 11.55
CSX 170120P00038000 P 01/20/17 38.0 11.30 12.75
CSX 170120P00039000 P 01/20/17 39.0 12.25 13.70
CSX 170120P00040000 P 01/20/17 40.0 13.25 14.75
CSX 170120P00042000 P 01/20/17 42.0 15.20 16.70
CSX 170120P00045000 P 01/20/17 45.0 18.20 19.70
CSX 170120P00047000 P 01/20/17 47.0 19.95 21.95
CSX 170120P00050000 P 01/20/17 50.0 22.45 25.45
CSX 170120P00055000 P 01/20/17 55.0 27.55 30.45
CSX 180119C00013000 C 01/19/18 13.0 12.15 14.75
CSX 180119C00015000 C 01/19/18 15.0 10.85 11.85
CSX 180119C00018000 C 01/19/18 18.0 8.40 9.15
CSX 180119C00020000 C 01/19/18 20.0 6.85 7.45
CSX 180119C00023000 C 01/19/18 23.0 4.95 5.15
CSX 180119C00025000 C 01/19/18 25.0 3.85 4.00
CSX 180119C00027000 C 01/19/18 27.0 2.91 3.10
CSX 180119C00030000 C 01/19/18 30.0 1.88 2.03
CSX 180119C00032000 C 01/19/18 32.0 1.38 1.49
CSX 180119C00035000 C 01/19/18 35.0 0.84 0.92
CSX 180119C00037000 C 01/19/18 37.0 0.57 0.89
CSX 180119C00040000 C 01/19/18 40.0 0.30 0.64
CSX 180119P00013000 P 01/19/18 13.0 0.25 0.45
CSX 180119P00015000 P 01/19/18 15.0 0.44 0.88
CSX 180119P00018000 P 01/19/18 18.0 0.90 1.24
CSX 180119P00020000 P 01/19/18 20.0 1.59 1.68
CSX 180119P00023000 P 01/19/18 23.0 2.63 2.76
CSX 180119P00025000 P 01/19/18 25.0 3.50 3.65
CSX 180119P00027000 P 01/19/18 27.0 4.55 4.70
CSX 180119P00030000 P 01/19/18 30.0 6.50 6.65
CSX 180119P00032000 P 01/19/18 32.0 7.95 8.15
CSX 180119P00035000 P 01/19/18 35.0 10.35 10.55
CSX 180119P00037000 P 01/19/18 37.0 11.45 12.40
CSX 180119P00040000 P 01/19/18 40.0 14.00 15.80

OPRA data is delayed 15 minutes.