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 24 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSX 140816C00017500 C 08/16/14 17.5 13.50 13.70
CSX 140816C00020000 C 08/16/14 20.0 11.05 11.20
CSX 140816C00021000 C 08/16/14 21.0 10.05 10.20
CSX 140816C00022500 C 08/16/14 22.5 8.55 8.70
CSX 140816C00024000 C 08/16/14 24.0 7.05 7.20
CSX 140816C00025000 C 08/16/14 25.0 6.05 6.20
CSX 140816C00026000 C 08/16/14 26.0 5.05 5.20
CSX 140816C00027500 C 08/16/14 27.5 3.60 3.75
CSX 140816C00029000 C 08/16/14 29.0 2.13 2.26
CSX 140816C00030000 C 08/16/14 30.0 1.22 1.26
CSX 140816C00031000 C 08/16/14 31.0 0.50 0.54
CSX 140816C00032500 C 08/16/14 32.5 0.05 0.06
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 0.03
CSX 140816C00039000 C 08/16/14 39.0 0.00 0.03
CSX 140816C00040000 C 08/16/14 40.0 0.00 0.03
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 0.03
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 0.03 0.08
CSX 140816P00030000 P 08/16/14 30.0 0.12 0.13
CSX 140816P00031000 P 08/16/14 31.0 0.39 0.42
CSX 140816P00032500 P 08/16/14 32.5 1.42 1.47
CSX 140816P00034000 P 08/16/14 34.0 2.79 2.93
CSX 140816P00035000 P 08/16/14 35.0 3.80 3.95
CSX 140816P00036000 P 08/16/14 36.0 4.80 4.95
CSX 140816P00037500 P 08/16/14 37.5 6.30 6.45
CSX 140816P00039000 P 08/16/14 39.0 7.80 7.95
CSX 140816P00040000 P 08/16/14 40.0 8.80 8.95
CSX 140816P00041000 P 08/16/14 41.0 9.80 9.95
CSX 140816P00042000 P 08/16/14 42.0 10.80 10.95
CSX 140816P00043000 P 08/16/14 43.0 11.80 11.95
CSX 140816P00044000 P 08/16/14 44.0 12.80 13.00
CSX 140816P00045000 P 08/16/14 45.0 13.80 14.00
CSX 140816P00046000 P 08/16/14 46.0 14.80 15.00
CSX 140920C00017000 C 09/20/14 17.0 14.00 14.20
CSX 140920C00017500 C 09/20/14 17.5 13.50 13.70
CSX 140920C00018000 C 09/20/14 18.0 13.00 13.20
CSX 140920C00020000 C 09/20/14 20.0 11.00 11.20
CSX 140920C00021000 C 09/20/14 21.0 10.00 10.20
CSX 140920C00022000 C 09/20/14 22.0 9.05 9.20
CSX 140920C00022500 C 09/20/14 22.5 8.55 8.70
CSX 140920C00023000 C 09/20/14 23.0 8.05 8.20
CSX 140920C00024000 C 09/20/14 24.0 7.05 7.20
CSX 140920C00025000 C 09/20/14 25.0 6.05 6.20
CSX 140920C00026000 C 09/20/14 26.0 5.05 5.25
CSX 140920C00027500 C 09/20/14 27.5 3.60 3.75
CSX 140920C00029000 C 09/20/14 29.0 2.21 2.38
CSX 140920C00030000 C 09/20/14 30.0 1.39 1.49
CSX 140920C00031000 C 09/20/14 31.0 0.74 0.77
CSX 140920C00032500 C 09/20/14 32.5 0.20 0.22
CSX 140920C00034000 C 09/20/14 34.0 0.05 0.07
CSX 140920C00035000 C 09/20/14 35.0 0.01 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 0.03
CSX 140920C00042000 C 09/20/14 42.0 0.00 0.03
CSX 140920C00042500 C 09/20/14 42.5 0.00 0.03
CSX 140920C00043000 C 09/20/14 43.0 0.00 0.03
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 0.00 0.05
CSX 140920P00025000 P 09/20/14 25.0 0.01 0.06
CSX 140920P00026000 P 09/20/14 26.0 0.03 0.07
CSX 140920P00027500 P 09/20/14 27.5 0.06 0.13
CSX 140920P00029000 P 09/20/14 29.0 0.19 0.22
CSX 140920P00030000 P 09/20/14 30.0 0.39 0.42
CSX 140920P00031000 P 09/20/14 31.0 0.77 0.80
CSX 140920P00032500 P 09/20/14 32.5 1.73 1.78
CSX 140920P00034000 P 09/20/14 34.0 2.97 3.15
CSX 140920P00035000 P 09/20/14 35.0 3.95 4.10
CSX 140920P00036000 P 09/20/14 36.0 4.95 5.10
CSX 140920P00037000 P 09/20/14 37.0 5.95 6.10
CSX 140920P00037500 P 09/20/14 37.5 6.45 6.60
CSX 140920P00038000 P 09/20/14 38.0 6.95 7.10
CSX 140920P00039000 P 09/20/14 39.0 7.95 8.10
CSX 140920P00040000 P 09/20/14 40.0 8.95 9.10
CSX 140920P00041000 P 09/20/14 41.0 9.95 10.10
CSX 140920P00042000 P 09/20/14 42.0 10.95 11.15
CSX 140920P00042500 P 09/20/14 42.5 11.45 11.65
CSX 140920P00043000 P 09/20/14 43.0 11.95 12.15
CSX 140920P00044000 P 09/20/14 44.0 12.95 13.15
CSX 140920P00045000 P 09/20/14 45.0 13.95 14.15
CSX 140920P00046000 P 09/20/14 46.0 14.95 15.15
CSX 141122C00017500 C 11/22/14 17.5 13.50 13.70
CSX 141122C00020000 C 11/22/14 20.0 11.05 11.20
CSX 141122C00021000 C 11/22/14 21.0 10.05 10.20
CSX 141122C00022500 C 11/22/14 22.5 8.55 8.70
CSX 141122C00024000 C 11/22/14 24.0 7.05 7.25
CSX 141122C00025000 C 11/22/14 25.0 6.10 6.25
CSX 141122C00026000 C 11/22/14 26.0 5.15 5.30
CSX 141122C00027500 C 11/22/14 27.5 3.75 3.95
CSX 141122C00029000 C 11/22/14 29.0 2.52 2.57
CSX 141122C00030000 C 11/22/14 30.0 1.82 1.85
CSX 141122C00031000 C 11/22/14 31.0 1.22 1.26
CSX 141122C00032500 C 11/22/14 32.5 0.59 0.62
CSX 141122C00034000 C 11/22/14 34.0 0.24 0.27
CSX 141122C00035000 C 11/22/14 35.0 0.12 0.16
CSX 141122C00036000 C 11/22/14 36.0 0.04 0.09
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 0.03
CSX 141122C00042000 C 11/22/14 42.0 0.00 0.03
CSX 141122C00043000 C 11/22/14 43.0 0.00 0.03
CSX 141122C00044000 C 11/22/14 44.0 0.00 0.03
CSX 141122C00045000 C 11/22/14 45.0 0.00 0.03
CSX 141122C00046000 C 11/22/14 46.0 0.00 0.03
CSX 141122P00017500 P 11/22/14 17.5 0.00 0.03
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 0.07 0.10
CSX 141122P00025000 P 11/22/14 25.0 0.10 0.14
CSX 141122P00026000 P 11/22/14 26.0 0.14 0.21
CSX 141122P00027500 P 11/22/14 27.5 0.28 0.33
CSX 141122P00029000 P 11/22/14 29.0 0.56 0.59
CSX 141122P00030000 P 11/22/14 30.0 0.85 0.89
CSX 141122P00031000 P 11/22/14 31.0 1.26 1.29
CSX 141122P00032500 P 11/22/14 32.5 2.13 2.16
CSX 141122P00034000 P 11/22/14 34.0 3.20 3.35
CSX 141122P00035000 P 11/22/14 35.0 4.05 4.20
CSX 141122P00036000 P 11/22/14 36.0 5.00 5.15
CSX 141122P00037500 P 11/22/14 37.5 6.45 6.60
CSX 141122P00039000 P 11/22/14 39.0 7.95 8.10
CSX 141122P00040000 P 11/22/14 40.0 8.95 9.10
CSX 141122P00041000 P 11/22/14 41.0 9.95 10.10
CSX 141122P00042000 P 11/22/14 42.0 10.95 11.10
CSX 141122P00043000 P 11/22/14 43.0 11.95 12.15
CSX 141122P00044000 P 11/22/14 44.0 12.95 13.15
CSX 141122P00045000 P 11/22/14 45.0 13.95 14.15
CSX 141122P00046000 P 11/22/14 46.0 14.95 15.15
CSX 150117C00007500 C 01/17/15 7.5 23.50 23.70
CSX 150117C00010000 C 01/17/15 10.0 21.00 21.20
CSX 150117C00012500 C 01/17/15 12.5 18.50 18.70
CSX 150117C00015000 C 01/17/15 15.0 16.00 16.20
CSX 150117C00017500 C 01/17/15 17.5 13.50 13.70
CSX 150117C00020000 C 01/17/15 20.0 11.05 11.20
CSX 150117C00021000 C 01/17/15 21.0 10.05 10.20
CSX 150117C00022500 C 01/17/15 22.5 8.55 8.70
CSX 150117C00024000 C 01/17/15 24.0 7.10 7.25
CSX 150117C00025000 C 01/17/15 25.0 6.15 6.30
CSX 150117C00026000 C 01/17/15 26.0 5.20 5.40
CSX 150117C00027500 C 01/17/15 27.5 3.90 4.10
CSX 150117C00029000 C 01/17/15 29.0 2.74 2.80
CSX 150117C00030000 C 01/17/15 30.0 2.07 2.13
CSX 150117C00031000 C 01/17/15 31.0 1.50 1.56
CSX 150117C00032000 C 01/17/15 32.0 1.04 1.07
CSX 150117C00033000 C 01/17/15 33.0 0.68 0.75
CSX 150117C00034000 C 01/17/15 34.0 0.44 0.47
CSX 150117C00035000 C 01/17/15 35.0 0.29 0.32
CSX 150117C00036000 C 01/17/15 36.0 0.16 0.21
CSX 150117C00037000 C 01/17/15 37.0 0.09 0.13
CSX 150117C00038000 C 01/17/15 38.0 0.04 0.09
CSX 150117C00039000 C 01/17/15 39.0 0.02 0.06
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 0.03
CSX 150117C00044000 C 01/17/15 44.0 0.00 0.03
CSX 150117C00045000 C 01/17/15 45.0 0.00 0.03
CSX 150117C00046000 C 01/17/15 46.0 0.00 0.03
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 0.03 0.05
CSX 150117P00020000 P 01/17/15 20.0 0.07 0.09
CSX 150117P00021000 P 01/17/15 21.0 0.07 0.12
CSX 150117P00022500 P 01/17/15 22.5 0.12 0.16
CSX 150117P00024000 P 01/17/15 24.0 0.16 0.24
CSX 150117P00025000 P 01/17/15 25.0 0.24 0.28
CSX 150117P00026000 P 01/17/15 26.0 0.31 0.38
CSX 150117P00027500 P 01/17/15 27.5 0.53 0.58
CSX 150117P00029000 P 01/17/15 29.0 0.90 0.93
CSX 150117P00030000 P 01/17/15 30.0 1.23 1.27
CSX 150117P00031000 P 01/17/15 31.0 1.67 1.71
CSX 150117P00032000 P 01/17/15 32.0 2.21 2.25
CSX 150117P00033000 P 01/17/15 33.0 2.85 2.91
CSX 150117P00034000 P 01/17/15 34.0 3.60 3.70
CSX 150117P00035000 P 01/17/15 35.0 4.30 4.50
CSX 150117P00036000 P 01/17/15 36.0 5.20 5.40
CSX 150117P00037000 P 01/17/15 37.0 6.15 6.35
CSX 150117P00038000 P 01/17/15 38.0 7.10 7.30
CSX 150117P00039000 P 01/17/15 39.0 8.10 8.30
CSX 150117P00040000 P 01/17/15 40.0 9.10 9.25
CSX 150117P00041000 P 01/17/15 41.0 10.10 10.25
CSX 150117P00042000 P 01/17/15 42.0 11.10 11.30
CSX 150117P00043000 P 01/17/15 43.0 12.10 12.50
CSX 150117P00044000 P 01/17/15 44.0 13.10 13.50
CSX 150117P00045000 P 01/17/15 45.0 14.05 14.50
CSX 150117P00046000 P 01/17/15 46.0 15.05 15.50
CSX 150220C00017500 C 02/20/15 17.5 13.55 13.70
CSX 150220C00020000 C 02/20/15 20.0 11.05 11.20
CSX 150220C00021000 C 02/20/15 21.0 10.05 10.20
CSX 150220C00022500 C 02/20/15 22.5 8.55 8.75
CSX 150220C00024000 C 02/20/15 24.0 7.10 7.30
CSX 150220C00025000 C 02/20/15 25.0 6.15 6.35
CSX 150220C00026000 C 02/20/15 26.0 5.25 5.45
CSX 150220C00027500 C 02/20/15 27.5 3.95 4.20
CSX 150220C00029000 C 02/20/15 29.0 2.87 2.95
CSX 150220C00030000 C 02/20/15 30.0 2.22 2.26
CSX 150220C00031000 C 02/20/15 31.0 1.66 1.69
CSX 150220C00032500 C 02/20/15 32.5 1.01 1.07
CSX 150220C00034000 C 02/20/15 34.0 0.56 0.60
CSX 150220C00035000 C 02/20/15 35.0 0.37 0.44
CSX 150220C00036000 C 02/20/15 36.0 0.24 0.29
CSX 150220C00037500 C 02/20/15 37.5 0.11 0.16
CSX 150220C00039000 C 02/20/15 39.0 0.04 0.09
CSX 150220C00040000 C 02/20/15 40.0 0.02 0.07
CSX 150220C00041000 C 02/20/15 41.0 0.01 0.05
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 0.03
CSX 150220C00046000 C 02/20/15 46.0 0.00 0.03
CSX 150220P00017500 P 02/20/15 17.5 0.02 0.07
CSX 150220P00020000 P 02/20/15 20.0 0.07 0.13
CSX 150220P00021000 P 02/20/15 21.0 0.09 0.15
CSX 150220P00022500 P 02/20/15 22.5 0.14 0.21
CSX 150220P00024000 P 02/20/15 24.0 0.21 0.28
CSX 150220P00025000 P 02/20/15 25.0 0.29 0.35
CSX 150220P00026000 P 02/20/15 26.0 0.40 0.46
CSX 150220P00027500 P 02/20/15 27.5 0.64 0.71
CSX 150220P00029000 P 02/20/15 29.0 1.03 1.08
CSX 150220P00030000 P 02/20/15 30.0 1.38 1.42
CSX 150220P00031000 P 02/20/15 31.0 1.84 1.87
CSX 150220P00032500 P 02/20/15 32.5 2.67 2.74
CSX 150220P00034000 P 02/20/15 34.0 3.70 3.80
CSX 150220P00035000 P 02/20/15 35.0 4.50 4.65
CSX 150220P00036000 P 02/20/15 36.0 5.30 5.50
CSX 150220P00037500 P 02/20/15 37.5 6.65 6.90
CSX 150220P00039000 P 02/20/15 39.0 8.10 8.35
CSX 150220P00040000 P 02/20/15 40.0 9.10 9.35
CSX 150220P00041000 P 02/20/15 41.0 10.10 10.30
CSX 150220P00042500 P 02/20/15 42.5 11.60 11.80
CSX 150220P00044000 P 02/20/15 44.0 13.10 13.35
CSX 150220P00045000 P 02/20/15 45.0 14.10 14.50
CSX 150220P00046000 P 02/20/15 46.0 15.05 15.50
CSX 160115C00015000 C 01/15/16 15.0 15.75 16.25
CSX 160115C00017500 C 01/15/16 17.5 13.55 13.75
CSX 160115C00020000 C 01/15/16 20.0 11.05 11.25
CSX 160115C00022500 C 01/15/16 22.5 8.70 8.95
CSX 160115C00025000 C 01/15/16 25.0 6.65 6.90
CSX 160115C00027500 C 01/15/16 27.5 4.85 5.10
CSX 160115C00030000 C 01/15/16 30.0 3.35 3.50
CSX 160115C00032500 C 01/15/16 32.5 2.21 2.30
CSX 160115C00035000 C 01/15/16 35.0 1.38 1.49
CSX 160115C00037500 C 01/15/16 37.5 0.84 0.93
CSX 160115P00015000 P 01/15/16 15.0 0.10 0.18
CSX 160115P00017500 P 01/15/16 17.5 0.21 0.28
CSX 160115P00020000 P 01/15/16 20.0 0.38 0.47
CSX 160115P00022500 P 01/15/16 22.5 0.70 0.77
CSX 160115P00025000 P 01/15/16 25.0 1.16 1.25
CSX 160115P00027500 P 01/15/16 27.5 1.89 1.99
CSX 160115P00030000 P 01/15/16 30.0 2.93 2.97
CSX 160115P00032500 P 01/15/16 32.5 4.25 4.40
CSX 160115P00035000 P 01/15/16 35.0 5.90 6.05
CSX 160115P00037500 P 01/15/16 37.5 7.65 8.00

OPRA data is delayed 15 minutes.