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 (2014-05-30)Premium Content

Csx Corporation (CSX)
As of Jul 30 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSX 140816C00017500 C 08/16/14 17.5 12.85 13.05
CSX 140816C00020000 C 08/16/14 20.0 10.35 10.50
CSX 140816C00021000 C 08/16/14 21.0 9.35 9.50
CSX 140816C00022500 C 08/16/14 22.5 7.85 8.00
CSX 140816C00024000 C 08/16/14 24.0 6.35 6.50
CSX 140816C00025000 C 08/16/14 25.0 5.35 5.50
CSX 140816C00026000 C 08/16/14 26.0 4.40 4.50
CSX 140816C00027500 C 08/16/14 27.5 2.86 3.00
CSX 140816C00029000 C 08/16/14 29.0 1.41 1.55
CSX 140816C00030000 C 08/16/14 30.0 0.68 0.70
CSX 140816C00031000 C 08/16/14 31.0 0.16 0.20
CSX 140816C00032500 C 08/16/14 32.5 0.02 0.03
CSX 140816C00034000 C 08/16/14 34.0 0.00 0.03
CSX 140816C00035000 C 08/16/14 35.0 0.00 0.03
CSX 140816C00036000 C 08/16/14 36.0 0.00 0.03
CSX 140816C00037500 C 08/16/14 37.5 0.00 0.02
CSX 140816C00039000 C 08/16/14 39.0 0.00 0.02
CSX 140816C00040000 C 08/16/14 40.0 0.00 0.02
CSX 140816C00041000 C 08/16/14 41.0 0.00 0.02
CSX 140816C00042000 C 08/16/14 42.0 0.00 0.02
CSX 140816C00043000 C 08/16/14 43.0 0.00 0.02
CSX 140816C00044000 C 08/16/14 44.0 0.00 0.02
CSX 140816C00045000 C 08/16/14 45.0 0.00 0.02
CSX 140816C00046000 C 08/16/14 46.0 0.00 0.02
CSX 140816P00017500 P 08/16/14 17.5 0.00 0.02
CSX 140816P00020000 P 08/16/14 20.0 0.00 0.03
CSX 140816P00021000 P 08/16/14 21.0 0.00 0.03
CSX 140816P00022500 P 08/16/14 22.5 0.00 0.03
CSX 140816P00024000 P 08/16/14 24.0 0.00 0.03
CSX 140816P00025000 P 08/16/14 25.0 0.01 0.03
CSX 140816P00026000 P 08/16/14 26.0 0.00 0.03
CSX 140816P00027500 P 08/16/14 27.5 0.01 0.04
CSX 140816P00029000 P 08/16/14 29.0 0.06 0.09
CSX 140816P00030000 P 08/16/14 30.0 0.21 0.23
CSX 140816P00031000 P 08/16/14 31.0 0.71 0.75
CSX 140816P00032500 P 08/16/14 32.5 2.03 2.15
CSX 140816P00034000 P 08/16/14 34.0 3.50 3.65
CSX 140816P00035000 P 08/16/14 35.0 4.50 4.65
CSX 140816P00036000 P 08/16/14 36.0 5.50 5.65
CSX 140816P00037500 P 08/16/14 37.5 7.00 7.15
CSX 140816P00039000 P 08/16/14 39.0 8.50 8.65
CSX 140816P00040000 P 08/16/14 40.0 9.50 9.65
CSX 140816P00041000 P 08/16/14 41.0 10.25 10.65
CSX 140816P00042000 P 08/16/14 42.0 11.45 11.65
CSX 140816P00043000 P 08/16/14 43.0 12.45 12.65
CSX 140816P00044000 P 08/16/14 44.0 13.45 13.65
CSX 140816P00045000 P 08/16/14 45.0 14.45 14.65
CSX 140816P00046000 P 08/16/14 46.0 15.45 15.65
CSX 140920C00017000 C 09/20/14 17.0 13.35 13.50
CSX 140920C00017500 C 09/20/14 17.5 12.85 13.30
CSX 140920C00018000 C 09/20/14 18.0 12.35 12.50
CSX 140920C00020000 C 09/20/14 20.0 10.35 10.50
CSX 140920C00021000 C 09/20/14 21.0 9.35 9.50
CSX 140920C00022000 C 09/20/14 22.0 8.35 8.50
CSX 140920C00022500 C 09/20/14 22.5 7.85 8.05
CSX 140920C00023000 C 09/20/14 23.0 7.35 7.50
CSX 140920C00024000 C 09/20/14 24.0 6.40 6.50
CSX 140920C00025000 C 09/20/14 25.0 5.40 5.50
CSX 140920C00026000 C 09/20/14 26.0 4.40 4.55
CSX 140920C00027500 C 09/20/14 27.5 2.90 3.05
CSX 140920C00029000 C 09/20/14 29.0 1.60 1.69
CSX 140920C00030000 C 09/20/14 30.0 0.92 0.95
CSX 140920C00031000 C 09/20/14 31.0 0.43 0.45
CSX 140920C00032500 C 09/20/14 32.5 0.08 0.13
CSX 140920C00034000 C 09/20/14 34.0 0.01 0.05
CSX 140920C00035000 C 09/20/14 35.0 0.00 0.04
CSX 140920C00036000 C 09/20/14 36.0 0.00 0.03
CSX 140920C00037000 C 09/20/14 37.0 0.00 0.03
CSX 140920C00037500 C 09/20/14 37.5 0.00 0.03
CSX 140920C00038000 C 09/20/14 38.0 0.00 0.03
CSX 140920C00039000 C 09/20/14 39.0 0.00 0.03
CSX 140920C00040000 C 09/20/14 40.0 0.00 0.03
CSX 140920C00041000 C 09/20/14 41.0 0.00 0.02
CSX 140920C00042000 C 09/20/14 42.0 0.00 0.03
CSX 140920C00042500 C 09/20/14 42.5 0.00 0.02
CSX 140920C00043000 C 09/20/14 43.0 0.00 0.02
CSX 140920C00044000 C 09/20/14 44.0 0.00 0.02
CSX 140920C00045000 C 09/20/14 45.0 0.00 0.02
CSX 140920C00046000 C 09/20/14 46.0 0.00 0.02
CSX 140920P00017000 P 09/20/14 17.0 0.00 0.03
CSX 140920P00017500 P 09/20/14 17.5 0.00 0.03
CSX 140920P00018000 P 09/20/14 18.0 0.00 0.03
CSX 140920P00020000 P 09/20/14 20.0 0.00 0.03
CSX 140920P00021000 P 09/20/14 21.0 0.00 0.03
CSX 140920P00022000 P 09/20/14 22.0 0.00 0.03
CSX 140920P00022500 P 09/20/14 22.5 0.00 0.04
CSX 140920P00023000 P 09/20/14 23.0 0.00 0.04
CSX 140920P00024000 P 09/20/14 24.0 0.01 0.04
CSX 140920P00025000 P 09/20/14 25.0 0.02 0.06
CSX 140920P00026000 P 09/20/14 26.0 0.04 0.07
CSX 140920P00027500 P 09/20/14 27.5 0.10 0.14
CSX 140920P00029000 P 09/20/14 29.0 0.30 0.32
CSX 140920P00030000 P 09/20/14 30.0 0.59 0.61
CSX 140920P00031000 P 09/20/14 31.0 1.11 1.14
CSX 140920P00032500 P 09/20/14 32.5 2.27 2.41
CSX 140920P00034000 P 09/20/14 34.0 3.65 3.80
CSX 140920P00035000 P 09/20/14 35.0 4.65 4.80
CSX 140920P00036000 P 09/20/14 36.0 5.65 5.80
CSX 140920P00037000 P 09/20/14 37.0 6.65 6.80
CSX 140920P00037500 P 09/20/14 37.5 7.15 7.30
CSX 140920P00038000 P 09/20/14 38.0 7.65 7.80
CSX 140920P00039000 P 09/20/14 39.0 8.65 8.80
CSX 140920P00040000 P 09/20/14 40.0 9.65 9.80
CSX 140920P00041000 P 09/20/14 41.0 10.65 10.80
CSX 140920P00042000 P 09/20/14 42.0 11.65 11.80
CSX 140920P00042500 P 09/20/14 42.5 11.85 12.30
CSX 140920P00043000 P 09/20/14 43.0 12.65 12.80
CSX 140920P00044000 P 09/20/14 44.0 13.65 13.80
CSX 140920P00045000 P 09/20/14 45.0 14.65 14.80
CSX 140920P00046000 P 09/20/14 46.0 15.65 15.80
CSX 141122C00017500 C 11/22/14 17.5 12.85 13.05
CSX 141122C00020000 C 11/22/14 20.0 10.35 10.50
CSX 141122C00021000 C 11/22/14 21.0 9.40 9.50
CSX 141122C00022500 C 11/22/14 22.5 7.90 8.00
CSX 141122C00024000 C 11/22/14 24.0 6.40 6.55
CSX 141122C00025000 C 11/22/14 25.0 5.40 5.55
CSX 141122C00026000 C 11/22/14 26.0 4.45 4.60
CSX 141122C00027500 C 11/22/14 27.5 3.10 3.25
CSX 141122C00029000 C 11/22/14 29.0 2.01 2.07
CSX 141122C00030000 C 11/22/14 30.0 1.39 1.43
CSX 141122C00031000 C 11/22/14 31.0 0.87 0.92
CSX 141122C00032500 C 11/22/14 32.5 0.38 0.42
CSX 141122C00034000 C 11/22/14 34.0 0.14 0.18
CSX 141122C00035000 C 11/22/14 35.0 0.07 0.10
CSX 141122C00036000 C 11/22/14 36.0 0.03 0.07
CSX 141122C00037500 C 11/22/14 37.5 0.01 0.04
CSX 141122C00039000 C 11/22/14 39.0 0.00 0.03
CSX 141122C00040000 C 11/22/14 40.0 0.00 0.03
CSX 141122C00041000 C 11/22/14 41.0 0.00 0.02
CSX 141122C00042000 C 11/22/14 42.0 0.00 0.02
CSX 141122C00043000 C 11/22/14 43.0 0.00 0.02
CSX 141122C00044000 C 11/22/14 44.0 0.00 0.02
CSX 141122C00045000 C 11/22/14 45.0 0.00 0.02
CSX 141122C00046000 C 11/22/14 46.0 0.00 0.02
CSX 141122P00017500 P 11/22/14 17.5 0.00 0.04
CSX 141122P00020000 P 11/22/14 20.0 0.01 0.05
CSX 141122P00021000 P 11/22/14 21.0 0.02 0.07
CSX 141122P00022500 P 11/22/14 22.5 0.04 0.09
CSX 141122P00024000 P 11/22/14 24.0 0.08 0.13
CSX 141122P00025000 P 11/22/14 25.0 0.12 0.17
CSX 141122P00026000 P 11/22/14 26.0 0.19 0.23
CSX 141122P00027500 P 11/22/14 27.5 0.37 0.40
CSX 141122P00029000 P 11/22/14 29.0 0.71 0.74
CSX 141122P00030000 P 11/22/14 30.0 1.08 1.11
CSX 141122P00031000 P 11/22/14 31.0 1.56 1.61
CSX 141122P00032500 P 11/22/14 32.5 2.56 2.62
CSX 141122P00034000 P 11/22/14 34.0 3.80 3.95
CSX 141122P00035000 P 11/22/14 35.0 4.70 4.90
CSX 141122P00036000 P 11/22/14 36.0 5.70 5.85
CSX 141122P00037500 P 11/22/14 37.5 7.15 7.30
CSX 141122P00039000 P 11/22/14 39.0 8.65 8.80
CSX 141122P00040000 P 11/22/14 40.0 9.65 9.80
CSX 141122P00041000 P 11/22/14 41.0 10.45 10.80
CSX 141122P00042000 P 11/22/14 42.0 11.60 11.80
CSX 141122P00043000 P 11/22/14 43.0 12.60 12.80
CSX 141122P00044000 P 11/22/14 44.0 13.60 13.80
CSX 141122P00045000 P 11/22/14 45.0 14.60 14.80
CSX 141122P00046000 P 11/22/14 46.0 15.60 15.80
CSX 150117C00007500 C 01/17/15 7.5 22.85 23.05
CSX 150117C00010000 C 01/17/15 10.0 20.35 20.55
CSX 150117C00012500 C 01/17/15 12.5 17.85 18.05
CSX 150117C00015000 C 01/17/15 15.0 15.35 15.55
CSX 150117C00017500 C 01/17/15 17.5 12.85 13.05
CSX 150117C00020000 C 01/17/15 20.0 10.35 10.50
CSX 150117C00021000 C 01/17/15 21.0 9.40 9.50
CSX 150117C00022500 C 01/17/15 22.5 7.90 8.05
CSX 150117C00024000 C 01/17/15 24.0 6.40 6.60
CSX 150117C00025000 C 01/17/15 25.0 5.45 5.65
CSX 150117C00026000 C 01/17/15 26.0 4.55 4.70
CSX 150117C00027500 C 01/17/15 27.5 3.25 3.45
CSX 150117C00029000 C 01/17/15 29.0 2.29 2.32
CSX 150117C00030000 C 01/17/15 30.0 1.68 1.70
CSX 150117C00031000 C 01/17/15 31.0 1.17 1.20
CSX 150117C00032000 C 01/17/15 32.0 0.78 0.81
CSX 150117C00033000 C 01/17/15 33.0 0.50 0.55
CSX 150117C00034000 C 01/17/15 34.0 0.30 0.34
CSX 150117C00035000 C 01/17/15 35.0 0.18 0.23
CSX 150117C00036000 C 01/17/15 36.0 0.11 0.15
CSX 150117C00037000 C 01/17/15 37.0 0.06 0.10
CSX 150117C00038000 C 01/17/15 38.0 0.03 0.07
CSX 150117C00039000 C 01/17/15 39.0 0.01 0.05
CSX 150117C00040000 C 01/17/15 40.0 0.01 0.04
CSX 150117C00041000 C 01/17/15 41.0 0.00 0.03
CSX 150117C00042000 C 01/17/15 42.0 0.00 0.03
CSX 150117C00043000 C 01/17/15 43.0 0.00 0.02
CSX 150117C00044000 C 01/17/15 44.0 0.00 0.02
CSX 150117C00045000 C 01/17/15 45.0 0.00 0.02
CSX 150117C00046000 C 01/17/15 46.0 0.00 0.02
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 0.04
CSX 150117P00017500 P 01/17/15 17.5 0.02 0.06
CSX 150117P00020000 P 01/17/15 20.0 0.07 0.10
CSX 150117P00021000 P 01/17/15 21.0 0.08 0.12
CSX 150117P00022500 P 01/17/15 22.5 0.12 0.16
CSX 150117P00024000 P 01/17/15 24.0 0.19 0.24
CSX 150117P00025000 P 01/17/15 25.0 0.28 0.33
CSX 150117P00026000 P 01/17/15 26.0 0.40 0.44
CSX 150117P00027500 P 01/17/15 27.5 0.66 0.69
CSX 150117P00029000 P 01/17/15 29.0 1.08 1.12
CSX 150117P00030000 P 01/17/15 30.0 1.48 1.53
CSX 150117P00031000 P 01/17/15 31.0 1.98 2.04
CSX 150117P00032000 P 01/17/15 32.0 2.60 2.66
CSX 150117P00033000 P 01/17/15 33.0 3.30 3.40
CSX 150117P00034000 P 01/17/15 34.0 4.10 4.25
CSX 150117P00035000 P 01/17/15 35.0 5.00 5.15
CSX 150117P00036000 P 01/17/15 36.0 5.90 6.05
CSX 150117P00037000 P 01/17/15 37.0 6.85 7.00
CSX 150117P00038000 P 01/17/15 38.0 7.85 8.00
CSX 150117P00039000 P 01/17/15 39.0 8.80 8.95
CSX 150117P00040000 P 01/17/15 40.0 9.80 9.95
CSX 150117P00041000 P 01/17/15 41.0 10.80 10.95
CSX 150117P00042000 P 01/17/15 42.0 11.80 11.95
CSX 150117P00043000 P 01/17/15 43.0 12.55 12.90
CSX 150117P00044000 P 01/17/15 44.0 13.75 13.90
CSX 150117P00045000 P 01/17/15 45.0 14.70 14.90
CSX 150117P00046000 P 01/17/15 46.0 15.70 15.90
CSX 150220C00017500 C 02/20/15 17.5 12.85 13.00
CSX 150220C00020000 C 02/20/15 20.0 10.40 10.50
CSX 150220C00021000 C 02/20/15 21.0 9.40 9.55
CSX 150220C00022500 C 02/20/15 22.5 7.90 8.05
CSX 150220C00024000 C 02/20/15 24.0 6.45 6.60
CSX 150220C00025000 C 02/20/15 25.0 5.50 5.65
CSX 150220C00026000 C 02/20/15 26.0 4.60 4.80
CSX 150220C00027500 C 02/20/15 27.5 3.40 3.55
CSX 150220C00029000 C 02/20/15 29.0 2.41 2.46
CSX 150220C00030000 C 02/20/15 30.0 1.83 1.86
CSX 150220C00031000 C 02/20/15 31.0 1.33 1.37
CSX 150220C00032500 C 02/20/15 32.5 0.77 0.82
CSX 150220C00034000 C 02/20/15 34.0 0.40 0.47
CSX 150220C00035000 C 02/20/15 35.0 0.26 0.32
CSX 150220C00036000 C 02/20/15 36.0 0.17 0.21
CSX 150220C00037500 C 02/20/15 37.5 0.08 0.12
CSX 150220C00039000 C 02/20/15 39.0 0.03 0.07
CSX 150220C00040000 C 02/20/15 40.0 0.00 0.05
CSX 150220C00041000 C 02/20/15 41.0 0.00 0.04
CSX 150220C00042500 C 02/20/15 42.5 0.00 0.03
CSX 150220C00044000 C 02/20/15 44.0 0.00 0.03
CSX 150220C00045000 C 02/20/15 45.0 0.00 0.02
CSX 150220C00046000 C 02/20/15 46.0 0.00 0.02
CSX 150220P00017500 P 02/20/15 17.5 0.03 0.07
CSX 150220P00020000 P 02/20/15 20.0 0.08 0.13
CSX 150220P00021000 P 02/20/15 21.0 0.10 0.15
CSX 150220P00022500 P 02/20/15 22.5 0.16 0.21
CSX 150220P00024000 P 02/20/15 24.0 0.25 0.32
CSX 150220P00025000 P 02/20/15 25.0 0.35 0.41
CSX 150220P00026000 P 02/20/15 26.0 0.49 0.54
CSX 150220P00027500 P 02/20/15 27.5 0.79 0.85
CSX 150220P00029000 P 02/20/15 29.0 1.24 1.27
CSX 150220P00030000 P 02/20/15 30.0 1.64 1.67
CSX 150220P00031000 P 02/20/15 31.0 2.15 2.18
CSX 150220P00032500 P 02/20/15 32.5 3.05 3.20
CSX 150220P00034000 P 02/20/15 34.0 4.20 4.35
CSX 150220P00035000 P 02/20/15 35.0 5.05 5.20
CSX 150220P00036000 P 02/20/15 36.0 5.95 6.10
CSX 150220P00037500 P 02/20/15 37.5 7.35 7.50
CSX 150220P00039000 P 02/20/15 39.0 8.85 8.95
CSX 150220P00040000 P 02/20/15 40.0 9.80 9.95
CSX 150220P00041000 P 02/20/15 41.0 10.80 10.95
CSX 150220P00042500 P 02/20/15 42.5 12.30 12.45
CSX 150220P00044000 P 02/20/15 44.0 13.75 13.90
CSX 150220P00045000 P 02/20/15 45.0 14.75 14.90
CSX 150220P00046000 P 02/20/15 46.0 15.55 15.90
CSX 160115C00015000 C 01/15/16 15.0 15.35 15.60
CSX 160115C00017500 C 01/15/16 17.5 12.85 13.05
CSX 160115C00020000 C 01/15/16 20.0 10.40 10.55
CSX 160115C00022500 C 01/15/16 22.5 8.10 8.30
CSX 160115C00025000 C 01/15/16 25.0 6.05 6.30
CSX 160115C00027500 C 01/15/16 27.5 4.40 4.50
CSX 160115C00030000 C 01/15/16 30.0 3.00 3.10
CSX 160115C00032500 C 01/15/16 32.5 1.82 2.00
CSX 160115C00035000 C 01/15/16 35.0 1.14 1.27
CSX 160115C00037500 C 01/15/16 37.5 0.67 0.79
CSX 160115P00015000 P 01/15/16 15.0 0.12 0.19
CSX 160115P00017500 P 01/15/16 17.5 0.23 0.31
CSX 160115P00020000 P 01/15/16 20.0 0.43 0.52
CSX 160115P00022500 P 01/15/16 22.5 0.77 0.83
CSX 160115P00025000 P 01/15/16 25.0 1.31 1.40
CSX 160115P00027500 P 01/15/16 27.5 2.12 2.15
CSX 160115P00030000 P 01/15/16 30.0 3.20 3.30
CSX 160115P00032500 P 01/15/16 32.5 4.60 4.80
CSX 160115P00035000 P 01/15/16 35.0 6.35 6.55
CSX 160115P00037500 P 01/15/16 37.5 8.25 8.50

OPRA data is delayed 15 minutes.