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 (2014-08-29)Premium Content

Csx Corporation (CSX)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSX 141122C00017500 C 11/22/14 17.5 17.75 17.90
CSX 141122C00020000 C 11/22/14 20.0 15.25 15.40
CSX 141122C00021000 C 11/22/14 21.0 14.25 14.40
CSX 141122C00022500 C 11/22/14 22.5 12.60 12.90
CSX 141122C00024000 C 11/22/14 24.0 11.25 11.40
CSX 141122C00025000 C 11/22/14 25.0 10.25 10.40
CSX 141122C00026000 C 11/22/14 26.0 9.25 9.40
CSX 141122C00027500 C 11/22/14 27.5 7.75 7.90
CSX 141122C00029000 C 11/22/14 29.0 6.25 6.45
CSX 141122C00030000 C 11/22/14 30.0 5.30 5.40
CSX 141122C00031000 C 11/22/14 31.0 4.30 4.45
CSX 141122C00032500 C 11/22/14 32.5 2.82 3.00
CSX 141122C00034000 C 11/22/14 34.0 1.63 1.72
CSX 141122C00035000 C 11/22/14 35.0 0.95 1.00
CSX 141122C00036000 C 11/22/14 36.0 0.47 0.51
CSX 141122C00037500 C 11/22/14 37.5 0.12 0.17
CSX 141122C00039000 C 11/22/14 39.0 0.01 0.08
CSX 141122C00040000 C 11/22/14 40.0 0.01 0.05
CSX 141122C00041000 C 11/22/14 41.0 0.00 0.05
CSX 141122C00042000 C 11/22/14 42.0 0.00 0.05
CSX 141122C00043000 C 11/22/14 43.0 0.00 0.04
CSX 141122C00044000 C 11/22/14 44.0 0.00 0.04
CSX 141122C00045000 C 11/22/14 45.0 0.00 0.04
CSX 141122C00046000 C 11/22/14 46.0 0.00 0.04
CSX 141122P00017500 P 11/22/14 17.5 0.00 0.03
CSX 141122P00020000 P 11/22/14 20.0 0.00 0.03
CSX 141122P00021000 P 11/22/14 21.0 0.00 0.03
CSX 141122P00022500 P 11/22/14 22.5 0.00 0.03
CSX 141122P00024000 P 11/22/14 24.0 0.00 0.03
CSX 141122P00025000 P 11/22/14 25.0 0.00 0.04
CSX 141122P00026000 P 11/22/14 26.0 0.00 0.05
CSX 141122P00027500 P 11/22/14 27.5 0.01 0.09
CSX 141122P00029000 P 11/22/14 29.0 0.02 0.12
CSX 141122P00030000 P 11/22/14 30.0 0.04 0.08
CSX 141122P00031000 P 11/22/14 31.0 0.06 0.09
CSX 141122P00032500 P 11/22/14 32.5 0.13 0.17
CSX 141122P00034000 P 11/22/14 34.0 0.34 0.37
CSX 141122P00035000 P 11/22/14 35.0 0.64 0.67
CSX 141122P00036000 P 11/22/14 36.0 1.15 1.20
CSX 141122P00037500 P 11/22/14 37.5 2.28 2.40
CSX 141122P00039000 P 11/22/14 39.0 3.65 3.80
CSX 141122P00040000 P 11/22/14 40.0 4.60 4.80
CSX 141122P00041000 P 11/22/14 41.0 5.60 5.75
CSX 141122P00042000 P 11/22/14 42.0 6.60 6.75
CSX 141122P00043000 P 11/22/14 43.0 7.60 7.75
CSX 141122P00044000 P 11/22/14 44.0 8.60 8.75
CSX 141122P00045000 P 11/22/14 45.0 9.60 9.75
CSX 141122P00046000 P 11/22/14 46.0 10.60 10.75
CSX 141220C00023000 C 12/20/14 23.0 12.25 12.40
CSX 141220C00024000 C 12/20/14 24.0 11.25 11.40
CSX 141220C00025000 C 12/20/14 25.0 10.25 10.45
CSX 141220C00026000 C 12/20/14 26.0 9.25 9.45
CSX 141220C00027000 C 12/20/14 27.0 8.25 8.45
CSX 141220C00028000 C 12/20/14 28.0 7.25 7.45
CSX 141220C00029000 C 12/20/14 29.0 6.30 6.45
CSX 141220C00030000 C 12/20/14 30.0 5.30 5.50
CSX 141220C00031000 C 12/20/14 31.0 4.35 4.55
CSX 141220C00032000 C 12/20/14 32.0 3.40 3.60
CSX 141220C00033000 C 12/20/14 33.0 2.60 2.72
CSX 141220C00034000 C 12/20/14 34.0 1.86 1.92
CSX 141220C00035000 C 12/20/14 35.0 1.17 1.29
CSX 141220C00036000 C 12/20/14 36.0 0.76 0.80
CSX 141220C00037000 C 12/20/14 37.0 0.41 0.47
CSX 141220C00038000 C 12/20/14 38.0 0.15 0.25
CSX 141220C00039000 C 12/20/14 39.0 0.06 0.17
CSX 141220C00040000 C 12/20/14 40.0 0.02 0.11
CSX 141220C00045000 C 12/20/14 45.0 0.00 0.04
CSX 141220P00023000 P 12/20/14 23.0 0.00 0.06
CSX 141220P00024000 P 12/20/14 24.0 0.01 0.08
CSX 141220P00025000 P 12/20/14 25.0 0.01 0.11
CSX 141220P00026000 P 12/20/14 26.0 0.01 0.14
CSX 141220P00027000 P 12/20/14 27.0 0.01 0.15
CSX 141220P00028000 P 12/20/14 28.0 0.06 0.14
CSX 141220P00029000 P 12/20/14 29.0 0.08 0.20
CSX 141220P00030000 P 12/20/14 30.0 0.14 0.18
CSX 141220P00031000 P 12/20/14 31.0 0.20 0.31
CSX 141220P00032000 P 12/20/14 32.0 0.29 0.33
CSX 141220P00033000 P 12/20/14 33.0 0.43 0.48
CSX 141220P00034000 P 12/20/14 34.0 0.68 0.73
CSX 141220P00035000 P 12/20/14 35.0 1.06 1.11
CSX 141220P00036000 P 12/20/14 36.0 1.58 1.63
CSX 141220P00037000 P 12/20/14 37.0 2.22 2.41
CSX 141220P00038000 P 12/20/14 38.0 3.00 3.20
CSX 141220P00039000 P 12/20/14 39.0 3.85 4.10
CSX 141220P00040000 P 12/20/14 40.0 4.80 5.00
CSX 141220P00045000 P 12/20/14 45.0 9.75 9.95
CSX 150117C00007500 C 01/17/15 7.5 27.70 27.90
CSX 150117C00010000 C 01/17/15 10.0 25.20 25.40
CSX 150117C00012500 C 01/17/15 12.5 22.55 23.10
CSX 150117C00015000 C 01/17/15 15.0 20.20 20.40
CSX 150117C00017500 C 01/17/15 17.5 17.70 17.90
CSX 150117C00020000 C 01/17/15 20.0 15.25 15.40
CSX 150117C00021000 C 01/17/15 21.0 14.15 14.40
CSX 150117C00022500 C 01/17/15 22.5 12.75 12.90
CSX 150117C00024000 C 01/17/15 24.0 11.20 11.45
CSX 150117C00025000 C 01/17/15 25.0 10.25 10.45
CSX 150117C00026000 C 01/17/15 26.0 9.25 9.45
CSX 150117C00027500 C 01/17/15 27.5 7.75 8.00
CSX 150117C00029000 C 01/17/15 29.0 6.30 6.55
CSX 150117C00030000 C 01/17/15 30.0 5.35 5.60
CSX 150117C00031000 C 01/17/15 31.0 4.45 4.70
CSX 150117C00032000 C 01/17/15 32.0 3.65 3.80
CSX 150117C00033000 C 01/17/15 33.0 2.76 2.98
CSX 150117C00034000 C 01/17/15 34.0 2.17 2.24
CSX 150117C00035000 C 01/17/15 35.0 1.58 1.64
CSX 150117C00036000 C 01/17/15 36.0 1.08 1.15
CSX 150117C00037000 C 01/17/15 37.0 0.71 0.75
CSX 150117C00038000 C 01/17/15 38.0 0.45 0.50
CSX 150117C00039000 C 01/17/15 39.0 0.20 0.31
CSX 150117C00040000 C 01/17/15 40.0 0.11 0.20
CSX 150117C00041000 C 01/17/15 41.0 0.04 0.13
CSX 150117C00042000 C 01/17/15 42.0 0.02 0.09
CSX 150117C00043000 C 01/17/15 43.0 0.02 0.08
CSX 150117C00044000 C 01/17/15 44.0 0.01 0.06
CSX 150117C00045000 C 01/17/15 45.0 0.00 0.05
CSX 150117C00046000 C 01/17/15 46.0 0.00 0.05
CSX 150117P00007500 P 01/17/15 7.5 0.00 0.03
CSX 150117P00010000 P 01/17/15 10.0 0.00 0.03
CSX 150117P00012500 P 01/17/15 12.5 0.00 0.03
CSX 150117P00015000 P 01/17/15 15.0 0.00 0.03
CSX 150117P00017500 P 01/17/15 17.5 0.00 0.04
CSX 150117P00020000 P 01/17/15 20.0 0.01 0.04
CSX 150117P00021000 P 01/17/15 21.0 0.01 0.08
CSX 150117P00022500 P 01/17/15 22.5 0.05 0.12
CSX 150117P00024000 P 01/17/15 24.0 0.04 0.15
CSX 150117P00025000 P 01/17/15 25.0 0.11 0.12
CSX 150117P00026000 P 01/17/15 26.0 0.10 0.21
CSX 150117P00027500 P 01/17/15 27.5 0.16 0.25
CSX 150117P00029000 P 01/17/15 29.0 0.22 0.31
CSX 150117P00030000 P 01/17/15 30.0 0.30 0.36
CSX 150117P00031000 P 01/17/15 31.0 0.39 0.46
CSX 150117P00032000 P 01/17/15 32.0 0.53 0.57
CSX 150117P00033000 P 01/17/15 33.0 0.73 0.79
CSX 150117P00034000 P 01/17/15 34.0 1.01 1.08
CSX 150117P00035000 P 01/17/15 35.0 1.41 1.47
CSX 150117P00036000 P 01/17/15 36.0 1.92 1.98
CSX 150117P00037000 P 01/17/15 37.0 2.54 2.61
CSX 150117P00038000 P 01/17/15 38.0 3.25 3.40
CSX 150117P00039000 P 01/17/15 39.0 4.05 4.25
CSX 150117P00040000 P 01/17/15 40.0 4.95 5.10
CSX 150117P00041000 P 01/17/15 41.0 5.85 6.05
CSX 150117P00042000 P 01/17/15 42.0 6.85 7.00
CSX 150117P00043000 P 01/17/15 43.0 7.80 8.00
CSX 150117P00044000 P 01/17/15 44.0 8.80 8.95
CSX 150117P00045000 P 01/17/15 45.0 9.80 9.95
CSX 150117P00046000 P 01/17/15 46.0 10.80 10.95
CSX 150220C00017500 C 02/20/15 17.5 17.55 17.90
CSX 150220C00020000 C 02/20/15 20.0 15.25 15.40
CSX 150220C00021000 C 02/20/15 21.0 14.25 14.40
CSX 150220C00022500 C 02/20/15 22.5 12.75 12.95
CSX 150220C00024000 C 02/20/15 24.0 11.25 11.45
CSX 150220C00025000 C 02/20/15 25.0 10.25 10.45
CSX 150220C00026000 C 02/20/15 26.0 9.25 9.50
CSX 150220C00027500 C 02/20/15 27.5 7.80 8.05
CSX 150220C00029000 C 02/20/15 29.0 6.35 6.60
CSX 150220C00030000 C 02/20/15 30.0 5.45 5.70
CSX 150220C00031000 C 02/20/15 31.0 4.65 4.80
CSX 150220C00032500 C 02/20/15 32.5 3.45 3.60
CSX 150220C00034000 C 02/20/15 34.0 2.42 2.52
CSX 150220C00035000 C 02/20/15 35.0 1.83 1.91
CSX 150220C00036000 C 02/20/15 36.0 1.34 1.42
CSX 150220C00037500 C 02/20/15 37.5 0.80 0.83
CSX 150220C00039000 C 02/20/15 39.0 0.43 0.49
CSX 150220C00040000 C 02/20/15 40.0 0.19 0.32
CSX 150220C00041000 C 02/20/15 41.0 0.12 0.22
CSX 150220C00042500 C 02/20/15 42.5 0.03 0.13
CSX 150220C00044000 C 02/20/15 44.0 0.04 0.08
CSX 150220C00045000 C 02/20/15 45.0 0.02 0.06
CSX 150220C00046000 C 02/20/15 46.0 0.01 0.05
CSX 150220P00017500 P 02/20/15 17.5 0.00 0.04
CSX 150220P00020000 P 02/20/15 20.0 0.02 0.07
CSX 150220P00021000 P 02/20/15 21.0 0.03 0.10
CSX 150220P00022500 P 02/20/15 22.5 0.03 0.14
CSX 150220P00024000 P 02/20/15 24.0 0.06 0.16
CSX 150220P00025000 P 02/20/15 25.0 0.09 0.20
CSX 150220P00026000 P 02/20/15 26.0 0.12 0.24
CSX 150220P00027500 P 02/20/15 27.5 0.21 0.31
CSX 150220P00029000 P 02/20/15 29.0 0.31 0.42
CSX 150220P00030000 P 02/20/15 30.0 0.42 0.53
CSX 150220P00031000 P 02/20/15 31.0 0.54 0.61
CSX 150220P00032500 P 02/20/15 32.5 0.83 0.91
CSX 150220P00034000 P 02/20/15 34.0 1.26 1.36
CSX 150220P00035000 P 02/20/15 35.0 1.67 1.78
CSX 150220P00036000 P 02/20/15 36.0 2.17 2.26
CSX 150220P00037500 P 02/20/15 37.5 3.15 3.25
CSX 150220P00039000 P 02/20/15 39.0 4.25 4.40
CSX 150220P00040000 P 02/20/15 40.0 5.05 5.25
CSX 150220P00041000 P 02/20/15 41.0 5.95 6.15
CSX 150220P00042500 P 02/20/15 42.5 7.35 7.55
CSX 150220P00044000 P 02/20/15 44.0 8.80 9.00
CSX 150220P00045000 P 02/20/15 45.0 9.80 9.95
CSX 150220P00046000 P 02/20/15 46.0 10.80 10.95
CSX 150515C00020000 C 05/15/15 20.0 15.20 15.45
CSX 150515C00023000 C 05/15/15 23.0 12.25 12.45
CSX 150515C00024000 C 05/15/15 24.0 11.25 11.50
CSX 150515C00025000 C 05/15/15 25.0 10.30 10.50
CSX 150515C00026000 C 05/15/15 26.0 9.30 9.55
CSX 150515C00027000 C 05/15/15 27.0 8.35 8.60
CSX 150515C00028000 C 05/15/15 28.0 7.40 7.65
CSX 150515C00029000 C 05/15/15 29.0 6.50 6.75
CSX 150515C00030000 C 05/15/15 30.0 5.65 5.90
CSX 150515C00031000 C 05/15/15 31.0 4.85 5.10
CSX 150515C00032000 C 05/15/15 32.0 4.10 4.35
CSX 150515C00033000 C 05/15/15 33.0 3.40 3.60
CSX 150515C00034000 C 05/15/15 34.0 2.87 2.95
CSX 150515C00035000 C 05/15/15 35.0 2.29 2.38
CSX 150515C00036000 C 05/15/15 36.0 1.69 1.90
CSX 150515C00037000 C 05/15/15 37.0 1.28 1.50
CSX 150515C00038000 C 05/15/15 38.0 0.93 1.11
CSX 150515C00039000 C 05/15/15 39.0 0.66 0.84
CSX 150515C00040000 C 05/15/15 40.0 0.55 0.63
CSX 150515C00045000 C 05/15/15 45.0 0.05 0.17
CSX 150515P00020000 P 05/15/15 20.0 0.03 0.16
CSX 150515P00023000 P 05/15/15 23.0 0.10 0.25
CSX 150515P00024000 P 05/15/15 24.0 0.15 0.30
CSX 150515P00025000 P 05/15/15 25.0 0.20 0.35
CSX 150515P00026000 P 05/15/15 26.0 0.27 0.35
CSX 150515P00027000 P 05/15/15 27.0 0.35 0.50
CSX 150515P00028000 P 05/15/15 28.0 0.46 0.61
CSX 150515P00029000 P 05/15/15 29.0 0.60 0.76
CSX 150515P00030000 P 05/15/15 30.0 0.76 0.93
CSX 150515P00031000 P 05/15/15 31.0 0.95 1.07
CSX 150515P00032000 P 05/15/15 32.0 1.20 1.37
CSX 150515P00033000 P 05/15/15 33.0 1.50 1.67
CSX 150515P00034000 P 05/15/15 34.0 1.85 2.03
CSX 150515P00035000 P 05/15/15 35.0 2.28 2.37
CSX 150515P00036000 P 05/15/15 36.0 2.78 3.00
CSX 150515P00037000 P 05/15/15 37.0 3.35 3.55
CSX 150515P00038000 P 05/15/15 38.0 4.00 4.25
CSX 150515P00039000 P 05/15/15 39.0 4.75 4.95
CSX 150515P00040000 P 05/15/15 40.0 5.50 5.75
CSX 150515P00045000 P 05/15/15 45.0 10.00 10.20
CSX 160115C00015000 C 01/15/16 15.0 20.10 20.45
CSX 160115C00017500 C 01/15/16 17.5 17.60 17.95
CSX 160115C00020000 C 01/15/16 20.0 14.90 15.90
CSX 160115C00022500 C 01/15/16 22.5 12.75 13.05
CSX 160115C00025000 C 01/15/16 25.0 10.40 10.70
CSX 160115C00027500 C 01/15/16 27.5 8.20 8.50
CSX 160115C00030000 C 01/15/16 30.0 6.25 6.55
CSX 160115C00032500 C 01/15/16 32.5 4.50 4.80
CSX 160115C00035000 C 01/15/16 35.0 3.10 3.35
CSX 160115C00037500 C 01/15/16 37.5 1.97 2.20
CSX 160115C00040000 C 01/15/16 40.0 1.17 1.40
CSX 160115P00015000 P 01/15/16 15.0 0.07 0.20
CSX 160115P00017500 P 01/15/16 17.5 0.15 0.30
CSX 160115P00020000 P 01/15/16 20.0 0.30 0.42
CSX 160115P00022500 P 01/15/16 22.5 0.42 0.60
CSX 160115P00025000 P 01/15/16 25.0 0.68 0.75
CSX 160115P00027500 P 01/15/16 27.5 1.08 1.23
CSX 160115P00030000 P 01/15/16 30.0 1.62 1.82
CSX 160115P00032500 P 01/15/16 32.5 2.41 2.57
CSX 160115P00035000 P 01/15/16 35.0 3.45 3.70
CSX 160115P00037500 P 01/15/16 37.5 4.90 5.15
CSX 160115P00040000 P 01/15/16 40.0 6.55 6.85
CSX 170120C00018000 C 01/20/17 18.0 16.45 18.10
CSX 170120C00020000 C 01/20/17 20.0 14.35 16.20
CSX 170120C00023000 C 01/20/17 23.0 11.55 13.10
CSX 170120C00025000 C 01/20/17 25.0 10.45 11.05
CSX 170120C00027000 C 01/20/17 27.0 8.70 9.40
CSX 170120C00030000 C 01/20/17 30.0 6.95 7.30
CSX 170120C00032000 C 01/20/17 32.0 5.70 6.10
CSX 170120C00035000 C 01/20/17 35.0 4.15 4.45
CSX 170120C00037000 C 01/20/17 37.0 3.25 3.60
CSX 170120C00040000 C 01/20/17 40.0 2.17 2.52
CSX 170120C00042000 C 01/20/17 42.0 1.75 1.97
CSX 170120C00045000 C 01/20/17 45.0 1.03 1.38
CSX 170120C00050000 C 01/20/17 50.0 0.45 0.76
CSX 170120P00018000 P 01/20/17 18.0 0.36 0.65
CSX 170120P00020000 P 01/20/17 20.0 0.54 0.84
CSX 170120P00023000 P 01/20/17 23.0 0.91 1.25
CSX 170120P00025000 P 01/20/17 25.0 1.26 1.61
CSX 170120P00027000 P 01/20/17 27.0 1.63 2.08
CSX 170120P00030000 P 01/20/17 30.0 2.60 2.98
CSX 170120P00032000 P 01/20/17 32.0 3.30 3.70
CSX 170120P00035000 P 01/20/17 35.0 4.50 5.00
CSX 170120P00037000 P 01/20/17 37.0 5.85 6.25
CSX 170120P00040000 P 01/20/17 40.0 7.75 8.15
CSX 170120P00042000 P 01/20/17 42.0 8.80 9.60
CSX 170120P00045000 P 01/20/17 45.0 11.40 11.95
CSX 170120P00050000 P 01/20/17 50.0 15.70 16.25

OPRA data is delayed 15 minutes.