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 (2015-02-27)Premium Content

Csx Corporation (CSX)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSX 150619C00023000 C 06/19/15 23.0 12.05 12.80
CSX 150619C00024000 C 06/19/15 24.0 11.05 11.80
CSX 150619C00025000 C 06/19/15 25.0 10.05 10.90
CSX 150619C00026000 C 06/19/15 26.0 9.05 9.85
CSX 150619C00027000 C 06/19/15 27.0 8.05 8.85
CSX 150619C00028000 C 06/19/15 28.0 7.05 7.75
CSX 150619C00029000 C 06/19/15 29.0 6.05 6.70
CSX 150619C00030000 C 06/19/15 30.0 5.25 5.70
CSX 150619C00031000 C 06/19/15 31.0 4.40 4.70
CSX 150619C00032000 C 06/19/15 32.0 3.25 3.70
CSX 150619C00033000 C 06/19/15 33.0 2.48 2.75
CSX 150619C00034000 C 06/19/15 34.0 1.75 1.88
CSX 150619C00035000 C 06/19/15 35.0 1.16 1.23
CSX 150619C00036000 C 06/19/15 36.0 0.74 0.83
CSX 150619C00037000 C 06/19/15 37.0 0.43 0.51
CSX 150619C00038000 C 06/19/15 38.0 0.29 0.34
CSX 150619C00039000 C 06/19/15 39.0 0.18 0.21
CSX 150619C00040000 C 06/19/15 40.0 0.12 0.15
CSX 150619C00041000 C 06/19/15 41.0 0.05 0.08
CSX 150619C00042000 C 06/19/15 42.0 0.02 0.05
CSX 150619C00043000 C 06/19/15 43.0 0.01 0.09
CSX 150619C00044000 C 06/19/15 44.0 0.01 0.09
CSX 150619C00045000 C 06/19/15 45.0 0.01 0.05
CSX 150619C00046000 C 06/19/15 46.0 0.01 0.04
CSX 150619P00023000 P 06/19/15 23.0 0.00 0.03
CSX 150619P00024000 P 06/19/15 24.0 0.00 0.03
CSX 150619P00025000 P 06/19/15 25.0 0.00 0.04
CSX 150619P00026000 P 06/19/15 26.0 0.00 0.04
CSX 150619P00027000 P 06/19/15 27.0 0.00 0.05
CSX 150619P00028000 P 06/19/15 28.0 0.00 0.07
CSX 150619P00029000 P 06/19/15 29.0 0.01 0.04
CSX 150619P00030000 P 06/19/15 30.0 0.01 0.06
CSX 150619P00031000 P 06/19/15 31.0 0.04 0.07
CSX 150619P00032000 P 06/19/15 32.0 0.10 0.19
CSX 150619P00033000 P 06/19/15 33.0 0.23 0.27
CSX 150619P00034000 P 06/19/15 34.0 0.47 0.52
CSX 150619P00035000 P 06/19/15 35.0 0.85 0.93
CSX 150619P00036000 P 06/19/15 36.0 1.42 1.53
CSX 150619P00037000 P 06/19/15 37.0 2.10 2.22
CSX 150619P00038000 P 06/19/15 38.0 2.91 3.15
CSX 150619P00039000 P 06/19/15 39.0 3.75 4.05
CSX 150619P00040000 P 06/19/15 40.0 4.60 5.05
CSX 150619P00041000 P 06/19/15 41.0 5.60 6.00
CSX 150619P00042000 P 06/19/15 42.0 6.55 7.00
CSX 150619P00043000 P 06/19/15 43.0 7.50 8.30
CSX 150619P00044000 P 06/19/15 44.0 8.55 9.20
CSX 150619P00045000 P 06/19/15 45.0 9.55 9.95
CSX 150619P00046000 P 06/19/15 46.0 10.50 11.15
CSX 150717C00024000 C 07/17/15 24.0 11.20 11.70
CSX 150717C00025000 C 07/17/15 25.0 10.05 10.75
CSX 150717C00026000 C 07/17/15 26.0 9.05 9.95
CSX 150717C00027000 C 07/17/15 27.0 8.25 8.75
CSX 150717C00028000 C 07/17/15 28.0 7.25 7.70
CSX 150717C00029000 C 07/17/15 29.0 6.25 6.70
CSX 150717C00030000 C 07/17/15 30.0 5.10 5.70
CSX 150717C00031000 C 07/17/15 31.0 4.40 4.75
CSX 150717C00032000 C 07/17/15 32.0 3.60 3.95
CSX 150717C00033000 C 07/17/15 33.0 2.89 3.15
CSX 150717C00034000 C 07/17/15 34.0 2.20 2.34
CSX 150717C00035000 C 07/17/15 35.0 1.58 1.76
CSX 150717C00036000 C 07/17/15 36.0 1.15 1.29
CSX 150717C00037000 C 07/17/15 37.0 0.82 0.94
CSX 150717C00038000 C 07/17/15 38.0 0.61 0.70
CSX 150717C00039000 C 07/17/15 39.0 0.41 0.51
CSX 150717C00040000 C 07/17/15 40.0 0.29 0.38
CSX 150717C00041000 C 07/17/15 41.0 0.20 0.31
CSX 150717C00042000 C 07/17/15 42.0 0.15 0.28
CSX 150717C00043000 C 07/17/15 43.0 0.07 0.23
CSX 150717C00044000 C 07/17/15 44.0 0.05 0.21
CSX 150717C00045000 C 07/17/15 45.0 0.03 0.18
CSX 150717P00024000 P 07/17/15 24.0 0.00 0.07
CSX 150717P00025000 P 07/17/15 25.0 0.00 0.09
CSX 150717P00026000 P 07/17/15 26.0 0.00 0.11
CSX 150717P00027000 P 07/17/15 27.0 0.01 0.12
CSX 150717P00028000 P 07/17/15 28.0 0.03 0.10
CSX 150717P00029000 P 07/17/15 29.0 0.07 0.19
CSX 150717P00030000 P 07/17/15 30.0 0.13 0.26
CSX 150717P00031000 P 07/17/15 31.0 0.22 0.32
CSX 150717P00032000 P 07/17/15 32.0 0.36 0.45
CSX 150717P00033000 P 07/17/15 33.0 0.58 0.66
CSX 150717P00034000 P 07/17/15 34.0 0.90 0.97
CSX 150717P00035000 P 07/17/15 35.0 1.31 1.44
CSX 150717P00036000 P 07/17/15 36.0 1.80 2.00
CSX 150717P00037000 P 07/17/15 37.0 2.40 2.69
CSX 150717P00038000 P 07/17/15 38.0 3.15 3.50
CSX 150717P00039000 P 07/17/15 39.0 4.10 4.25
CSX 150717P00040000 P 07/17/15 40.0 4.85 5.20
CSX 150717P00041000 P 07/17/15 41.0 5.70 6.15
CSX 150717P00042000 P 07/17/15 42.0 6.65 7.10
CSX 150717P00043000 P 07/17/15 43.0 7.60 8.05
CSX 150717P00044000 P 07/17/15 44.0 8.60 9.05
CSX 150717P00045000 P 07/17/15 45.0 9.55 10.25
CSX 150821C00020000 C 08/21/15 20.0 15.05 15.70
CSX 150821C00021000 C 08/21/15 21.0 13.55 14.70
CSX 150821C00022000 C 08/21/15 22.0 12.40 13.70
CSX 150821C00023000 C 08/21/15 23.0 12.00 12.75
CSX 150821C00024000 C 08/21/15 24.0 11.00 11.75
CSX 150821C00025000 C 08/21/15 25.0 10.05 10.85
CSX 150821C00026000 C 08/21/15 26.0 9.25 9.70
CSX 150821C00027000 C 08/21/15 27.0 8.05 8.70
CSX 150821C00028000 C 08/21/15 28.0 7.25 7.75
CSX 150821C00029000 C 08/21/15 29.0 6.30 6.75
CSX 150821C00030000 C 08/21/15 30.0 5.50 5.80
CSX 150821C00031000 C 08/21/15 31.0 4.65 4.95
CSX 150821C00032000 C 08/21/15 32.0 3.90 4.10
CSX 150821C00033000 C 08/21/15 33.0 3.05 3.30
CSX 150821C00034000 C 08/21/15 34.0 2.41 2.61
CSX 150821C00035000 C 08/21/15 35.0 1.93 2.10
CSX 150821C00036000 C 08/21/15 36.0 1.46 1.60
CSX 150821C00037000 C 08/21/15 37.0 1.08 1.20
CSX 150821C00038000 C 08/21/15 38.0 0.80 0.89
CSX 150821C00039000 C 08/21/15 39.0 0.59 0.68
CSX 150821C00040000 C 08/21/15 40.0 0.42 0.54
CSX 150821C00041000 C 08/21/15 41.0 0.33 0.40
CSX 150821C00042000 C 08/21/15 42.0 0.22 0.37
CSX 150821C00043000 C 08/21/15 43.0 0.12 0.31
CSX 150821C00044000 C 08/21/15 44.0 0.07 0.26
CSX 150821C00045000 C 08/21/15 45.0 0.10 0.22
CSX 150821C00046000 C 08/21/15 46.0 0.07 0.21
CSX 150821C00047000 C 08/21/15 47.0 0.03 0.19
CSX 150821C00048000 C 08/21/15 48.0 0.04 0.17
CSX 150821C00049000 C 08/21/15 49.0 0.04 0.15
CSX 150821P00020000 P 08/21/15 20.0 0.00 0.04
CSX 150821P00021000 P 08/21/15 21.0 0.00 0.06
CSX 150821P00022000 P 08/21/15 22.0 0.00 0.08
CSX 150821P00023000 P 08/21/15 23.0 0.00 0.10
CSX 150821P00024000 P 08/21/15 24.0 0.00 0.12
CSX 150821P00025000 P 08/21/15 25.0 0.01 0.14
CSX 150821P00026000 P 08/21/15 26.0 0.00 0.16
CSX 150821P00027000 P 08/21/15 27.0 0.05 0.18
CSX 150821P00028000 P 08/21/15 28.0 0.08 0.21
CSX 150821P00029000 P 08/21/15 29.0 0.15 0.22
CSX 150821P00030000 P 08/21/15 30.0 0.26 0.29
CSX 150821P00031000 P 08/21/15 31.0 0.36 0.48
CSX 150821P00032000 P 08/21/15 32.0 0.53 0.68
CSX 150821P00033000 P 08/21/15 33.0 0.80 0.94
CSX 150821P00034000 P 08/21/15 34.0 1.12 1.30
CSX 150821P00035000 P 08/21/15 35.0 1.58 1.72
CSX 150821P00036000 P 08/21/15 36.0 2.11 2.27
CSX 150821P00037000 P 08/21/15 37.0 2.61 2.94
CSX 150821P00038000 P 08/21/15 38.0 3.40 3.65
CSX 150821P00039000 P 08/21/15 39.0 4.20 4.40
CSX 150821P00040000 P 08/21/15 40.0 5.05 5.30
CSX 150821P00041000 P 08/21/15 41.0 5.85 6.20
CSX 150821P00042000 P 08/21/15 42.0 6.70 7.15
CSX 150821P00043000 P 08/21/15 43.0 7.65 8.25
CSX 150821P00044000 P 08/21/15 44.0 8.40 9.40
CSX 150821P00045000 P 08/21/15 45.0 9.60 10.00
CSX 150821P00046000 P 08/21/15 46.0 10.10 11.65
CSX 150821P00047000 P 08/21/15 47.0 10.80 12.20
CSX 150821P00048000 P 08/21/15 48.0 12.35 13.00
CSX 150821P00049000 P 08/21/15 49.0 13.25 14.30
CSX 151120C00020000 C 11/20/15 20.0 14.75 16.30
CSX 151120C00021000 C 11/20/15 21.0 13.75 14.85
CSX 151120C00022000 C 11/20/15 22.0 13.25 14.00
CSX 151120C00023000 C 11/20/15 23.0 12.20 13.20
CSX 151120C00024000 C 11/20/15 24.0 11.25 11.80
CSX 151120C00025000 C 11/20/15 25.0 10.25 10.85
CSX 151120C00026000 C 11/20/15 26.0 9.30 9.80
CSX 151120C00027000 C 11/20/15 27.0 8.35 8.90
CSX 151120C00028000 C 11/20/15 28.0 7.45 7.90
CSX 151120C00029000 C 11/20/15 29.0 6.65 7.00
CSX 151120C00030000 C 11/20/15 30.0 5.85 6.15
CSX 151120C00031000 C 11/20/15 31.0 5.05 5.35
CSX 151120C00032000 C 11/20/15 32.0 4.30 4.50
CSX 151120C00033000 C 11/20/15 33.0 3.65 3.75
CSX 151120C00034000 C 11/20/15 34.0 3.00 3.15
CSX 151120C00035000 C 11/20/15 35.0 2.48 2.57
CSX 151120C00036000 C 11/20/15 36.0 2.00 2.07
CSX 151120C00037000 C 11/20/15 37.0 1.59 1.66
CSX 151120C00038000 C 11/20/15 38.0 1.25 1.31
CSX 151120C00039000 C 11/20/15 39.0 0.97 1.03
CSX 151120C00040000 C 11/20/15 40.0 0.75 0.81
CSX 151120C00041000 C 11/20/15 41.0 0.57 0.63
CSX 151120C00042000 C 11/20/15 42.0 0.43 0.49
CSX 151120C00043000 C 11/20/15 43.0 0.32 0.38
CSX 151120C00044000 C 11/20/15 44.0 0.25 0.30
CSX 151120C00045000 C 11/20/15 45.0 0.19 0.24
CSX 151120C00046000 C 11/20/15 46.0 0.14 0.19
CSX 151120C00047000 C 11/20/15 47.0 0.10 0.15
CSX 151120C00048000 C 11/20/15 48.0 0.07 0.13
CSX 151120C00049000 C 11/20/15 49.0 0.05 0.11
CSX 151120P00020000 P 11/20/15 20.0 0.05 0.13
CSX 151120P00021000 P 11/20/15 21.0 0.07 0.16
CSX 151120P00022000 P 11/20/15 22.0 0.09 0.18
CSX 151120P00023000 P 11/20/15 23.0 0.11 0.20
CSX 151120P00024000 P 11/20/15 24.0 0.15 0.25
CSX 151120P00025000 P 11/20/15 25.0 0.19 0.29
CSX 151120P00026000 P 11/20/15 26.0 0.24 0.34
CSX 151120P00027000 P 11/20/15 27.0 0.31 0.41
CSX 151120P00028000 P 11/20/15 28.0 0.41 0.50
CSX 151120P00029000 P 11/20/15 29.0 0.53 0.60
CSX 151120P00030000 P 11/20/15 30.0 0.68 0.75
CSX 151120P00031000 P 11/20/15 31.0 0.88 0.95
CSX 151120P00032000 P 11/20/15 32.0 1.13 1.20
CSX 151120P00033000 P 11/20/15 33.0 1.44 1.51
CSX 151120P00034000 P 11/20/15 34.0 1.81 1.88
CSX 151120P00035000 P 11/20/15 35.0 2.25 2.33
CSX 151120P00036000 P 11/20/15 36.0 2.76 2.84
CSX 151120P00037000 P 11/20/15 37.0 3.35 3.45
CSX 151120P00038000 P 11/20/15 38.0 4.00 4.10
CSX 151120P00039000 P 11/20/15 39.0 4.70 4.85
CSX 151120P00040000 P 11/20/15 40.0 5.50 5.60
CSX 151120P00041000 P 11/20/15 41.0 6.20 6.45
CSX 151120P00042000 P 11/20/15 42.0 7.05 7.50
CSX 151120P00043000 P 11/20/15 43.0 7.95 8.35
CSX 151120P00044000 P 11/20/15 44.0 8.85 9.30
CSX 151120P00045000 P 11/20/15 45.0 9.80 10.25
CSX 151120P00046000 P 11/20/15 46.0 10.75 11.60
CSX 151120P00047000 P 11/20/15 47.0 11.70 12.35
CSX 151120P00048000 P 11/20/15 48.0 12.20 13.80
CSX 151120P00049000 P 11/20/15 49.0 13.65 14.30
CSX 160115C00015000 C 01/15/16 15.0 19.20 20.80
CSX 160115C00017500 C 01/15/16 17.5 17.50 18.50
CSX 160115C00019000 C 01/15/16 19.0 15.60 17.15
CSX 160115C00020000 C 01/15/16 20.0 14.75 16.00
CSX 160115C00021000 C 01/15/16 21.0 13.60 14.75
CSX 160115C00022500 C 01/15/16 22.5 12.75 13.20
CSX 160115C00024000 C 01/15/16 24.0 11.30 11.75
CSX 160115C00025000 C 01/15/16 25.0 10.35 10.80
CSX 160115C00026000 C 01/15/16 26.0 9.40 9.85
CSX 160115C00027500 C 01/15/16 27.5 8.05 8.35
CSX 160115C00029000 C 01/15/16 29.0 6.75 7.20
CSX 160115C00030000 C 01/15/16 30.0 5.95 6.35
CSX 160115C00031000 C 01/15/16 31.0 5.15 5.55
CSX 160115C00032500 C 01/15/16 32.5 4.25 4.35
CSX 160115C00034000 C 01/15/16 34.0 3.30 3.40
CSX 160115C00035000 C 01/15/16 35.0 2.77 2.87
CSX 160115C00036000 C 01/15/16 36.0 2.29 2.37
CSX 160115C00037500 C 01/15/16 37.5 1.70 1.77
CSX 160115C00039000 C 01/15/16 39.0 1.23 1.30
CSX 160115C00040000 C 01/15/16 40.0 0.99 1.04
CSX 160115C00041000 C 01/15/16 41.0 0.79 0.84
CSX 160115C00042000 C 01/15/16 42.0 0.62 0.68
CSX 160115C00043000 C 01/15/16 43.0 0.49 0.54
CSX 160115C00044000 C 01/15/16 44.0 0.38 0.43
CSX 160115C00045000 C 01/15/16 45.0 0.30 0.35
CSX 160115C00046000 C 01/15/16 46.0 0.23 0.28
CSX 160115C00047000 C 01/15/16 47.0 0.18 0.23
CSX 160115C00048000 C 01/15/16 48.0 0.13 0.19
CSX 160115C00049000 C 01/15/16 49.0 0.10 0.16
CSX 160115C00050000 C 01/15/16 50.0 0.07 0.13
CSX 160115P00015000 P 01/15/16 15.0 0.02 0.07
CSX 160115P00017500 P 01/15/16 17.5 0.05 0.12
CSX 160115P00019000 P 01/15/16 19.0 0.09 0.16
CSX 160115P00020000 P 01/15/16 20.0 0.11 0.21
CSX 160115P00021000 P 01/15/16 21.0 0.14 0.24
CSX 160115P00022500 P 01/15/16 22.5 0.20 0.30
CSX 160115P00024000 P 01/15/16 24.0 0.26 0.37
CSX 160115P00025000 P 01/15/16 25.0 0.34 0.43
CSX 160115P00026000 P 01/15/16 26.0 0.40 0.49
CSX 160115P00027500 P 01/15/16 27.5 0.56 0.65
CSX 160115P00029000 P 01/15/16 29.0 0.78 0.85
CSX 160115P00030000 P 01/15/16 30.0 0.97 1.04
CSX 160115P00031000 P 01/15/16 31.0 1.20 1.26
CSX 160115P00032500 P 01/15/16 32.5 1.64 1.70
CSX 160115P00034000 P 01/15/16 34.0 2.21 2.28
CSX 160115P00035000 P 01/15/16 35.0 2.66 2.74
CSX 160115P00036000 P 01/15/16 36.0 3.15 3.30
CSX 160115P00037500 P 01/15/16 37.5 4.05 4.20
CSX 160115P00039000 P 01/15/16 39.0 5.10 5.20
CSX 160115P00040000 P 01/15/16 40.0 5.85 5.95
CSX 160115P00041000 P 01/15/16 41.0 6.55 6.85
CSX 160115P00042000 P 01/15/16 42.0 7.35 7.80
CSX 160115P00043000 P 01/15/16 43.0 8.20 8.65
CSX 160115P00044000 P 01/15/16 44.0 9.10 9.50
CSX 160115P00045000 P 01/15/16 45.0 10.00 10.45
CSX 160115P00046000 P 01/15/16 46.0 10.90 11.40
CSX 160115P00047000 P 01/15/16 47.0 11.80 12.35
CSX 160115P00048000 P 01/15/16 48.0 12.85 13.30
CSX 160115P00049000 P 01/15/16 49.0 13.80 14.25
CSX 160115P00050000 P 01/15/16 50.0 14.65 15.25
CSX 170120C00018000 C 01/20/17 18.0 16.40 18.75
CSX 170120C00020000 C 01/20/17 20.0 13.75 16.95
CSX 170120C00023000 C 01/20/17 23.0 11.60 12.95
CSX 170120C00025000 C 01/20/17 25.0 9.85 11.55
CSX 170120C00027000 C 01/20/17 27.0 9.00 9.55
CSX 170120C00030000 C 01/20/17 30.0 6.65 7.45
CSX 170120C00032000 C 01/20/17 32.0 5.35 6.05
CSX 170120C00035000 C 01/20/17 35.0 3.70 4.50
CSX 170120C00037000 C 01/20/17 37.0 2.92 3.40
CSX 170120C00040000 C 01/20/17 40.0 1.83 2.32
CSX 170120C00042000 C 01/20/17 42.0 1.33 1.77
CSX 170120C00045000 C 01/20/17 45.0 0.79 1.18
CSX 170120C00047000 C 01/20/17 47.0 0.55 0.90
CSX 170120C00050000 C 01/20/17 50.0 0.32 0.76
CSX 170120C00055000 C 01/20/17 55.0 0.06 0.44
CSX 170120P00018000 P 01/20/17 18.0 0.30 0.53
CSX 170120P00020000 P 01/20/17 20.0 0.40 0.69
CSX 170120P00023000 P 01/20/17 23.0 0.61 1.02
CSX 170120P00025000 P 01/20/17 25.0 0.80 1.32
CSX 170120P00027000 P 01/20/17 27.0 1.20 1.71
CSX 170120P00030000 P 01/20/17 30.0 1.78 2.50
CSX 170120P00032000 P 01/20/17 32.0 2.44 3.20
CSX 170120P00035000 P 01/20/17 35.0 3.70 4.35
CSX 170120P00037000 P 01/20/17 37.0 4.90 5.65
CSX 170120P00040000 P 01/20/17 40.0 6.85 7.55
CSX 170120P00042000 P 01/20/17 42.0 8.30 9.00
CSX 170120P00045000 P 01/20/17 45.0 10.70 11.35
CSX 170120P00047000 P 01/20/17 47.0 12.40 13.00
CSX 170120P00050000 P 01/20/17 50.0 13.50 15.80
CSX 170120P00055000 P 01/20/17 55.0 19.15 21.20

OPRA data is delayed 15 minutes.