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 (2017-02-24)Premium Content

Csx Corporation (CSX)
As of Feb 23 2017 5:20PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSX 170317C00030000 C 03/17/17 30.0 16.80 20.00
CSX 170317C00031000 C 03/17/17 31.0 14.70 19.20
CSX 170317C00032000 C 03/17/17 32.0 13.50 18.20
CSX 170317C00033000 C 03/17/17 33.0 12.85 17.20
CSX 170317C00034000 C 03/17/17 34.0 11.60 16.20
CSX 170317C00035000 C 03/17/17 35.0 10.55 15.20
CSX 170317C00036000 C 03/17/17 36.0 9.80 14.20
CSX 170317C00037000 C 03/17/17 37.0 9.30 12.80
CSX 170317C00038000 C 03/17/17 38.0 7.75 12.20
CSX 170317C00039000 C 03/17/17 39.0 8.75 9.35
CSX 170317C00040000 C 03/17/17 40.0 7.25 9.25
CSX 170317C00041000 C 03/17/17 41.0 6.35 8.15
CSX 170317C00042000 C 03/17/17 42.0 5.80 6.05
CSX 170317C00043000 C 03/17/17 43.0 4.90 5.15
CSX 170317C00044000 C 03/17/17 44.0 4.05 4.30
CSX 170317C00045000 C 03/17/17 45.0 3.25 3.50
CSX 170317C00046000 C 03/17/17 46.0 2.58 2.71
CSX 170317C00047000 C 03/17/17 47.0 1.91 1.99
CSX 170317C00048000 C 03/17/17 48.0 1.36 1.44
CSX 170317C00049000 C 03/17/17 49.0 0.93 1.01
CSX 170317C00050000 C 03/17/17 50.0 0.61 0.69
CSX 170317C00052500 C 03/17/17 52.5 0.19 0.24
CSX 170317C00055000 C 03/17/17 55.0 0.05 0.10
CSX 170317C00057500 C 03/17/17 57.5 0.00 0.06
CSX 170317C00060000 C 03/17/17 60.0 0.00 0.07
CSX 170317C00065000 C 03/17/17 65.0 0.00 0.48
CSX 170317P00030000 P 03/17/17 30.0 0.00 0.19
CSX 170317P00031000 P 03/17/17 31.0 0.00 0.19
CSX 170317P00032000 P 03/17/17 32.0 0.00 0.19
CSX 170317P00033000 P 03/17/17 33.0 0.00 0.07
CSX 170317P00034000 P 03/17/17 34.0 0.00 0.07
CSX 170317P00035000 P 03/17/17 35.0 0.01 0.06
CSX 170317P00036000 P 03/17/17 36.0 0.04 0.06
CSX 170317P00037000 P 03/17/17 37.0 0.03 0.08
CSX 170317P00038000 P 03/17/17 38.0 0.06 0.11
CSX 170317P00039000 P 03/17/17 39.0 0.06 0.14
CSX 170317P00040000 P 03/17/17 40.0 0.09 0.17
CSX 170317P00041000 P 03/17/17 41.0 0.15 0.22
CSX 170317P00042000 P 03/17/17 42.0 0.21 0.29
CSX 170317P00043000 P 03/17/17 43.0 0.30 0.37
CSX 170317P00044000 P 03/17/17 44.0 0.44 0.50
CSX 170317P00045000 P 03/17/17 45.0 0.62 0.69
CSX 170317P00046000 P 03/17/17 46.0 0.87 0.93
CSX 170317P00047000 P 03/17/17 47.0 1.20 1.30
CSX 170317P00048000 P 03/17/17 48.0 1.64 1.75
CSX 170317P00049000 P 03/17/17 49.0 2.20 2.32
CSX 170317P00050000 P 03/17/17 50.0 2.85 3.05
CSX 170317P00052500 P 03/17/17 52.5 4.90 5.15
CSX 170317P00055000 P 03/17/17 55.0 6.05 7.85
CSX 170317P00057500 P 03/17/17 57.5 8.20 11.65
CSX 170317P00060000 P 03/17/17 60.0 9.95 14.40
CSX 170317P00065000 P 03/17/17 65.0 15.15 18.00
CSX 170421C00035000 C 04/21/17 35.0 12.00 14.20
CSX 170421C00038000 C 04/21/17 38.0 8.35 11.65
CSX 170421C00039000 C 04/21/17 39.0 7.35 10.75
CSX 170421C00040000 C 04/21/17 40.0 8.00 8.25
CSX 170421C00041000 C 04/21/17 41.0 7.10 7.35
CSX 170421C00042000 C 04/21/17 42.0 6.25 6.50
CSX 170421C00043000 C 04/21/17 43.0 5.40 5.70
CSX 170421C00044000 C 04/21/17 44.0 4.65 4.85
CSX 170421C00045000 C 04/21/17 45.0 3.90 4.15
CSX 170421C00046000 C 04/21/17 46.0 3.30 3.40
CSX 170421C00047000 C 04/21/17 47.0 2.72 2.85
CSX 170421C00048000 C 04/21/17 48.0 2.18 2.25
CSX 170421C00049000 C 04/21/17 49.0 1.72 1.79
CSX 170421C00050000 C 04/21/17 50.0 1.34 1.48
CSX 170421C00052500 C 04/21/17 52.5 0.67 0.75
CSX 170421C00055000 C 04/21/17 55.0 0.33 0.39
CSX 170421C00057500 C 04/21/17 57.5 0.15 0.21
CSX 170421C00060000 C 04/21/17 60.0 0.05 0.12
CSX 170421C00065000 C 04/21/17 65.0 0.00 0.09
CSX 170421C00070000 C 04/21/17 70.0 0.00 0.47
CSX 170421P00035000 P 04/21/17 35.0 0.09 0.16
CSX 170421P00038000 P 04/21/17 38.0 0.21 0.27
CSX 170421P00039000 P 04/21/17 39.0 0.28 0.40
CSX 170421P00040000 P 04/21/17 40.0 0.36 0.43
CSX 170421P00041000 P 04/21/17 41.0 0.47 0.53
CSX 170421P00042000 P 04/21/17 42.0 0.60 0.69
CSX 170421P00043000 P 04/21/17 43.0 0.76 0.85
CSX 170421P00044000 P 04/21/17 44.0 0.97 1.07
CSX 170421P00045000 P 04/21/17 45.0 1.23 1.33
CSX 170421P00046000 P 04/21/17 46.0 1.55 1.66
CSX 170421P00047000 P 04/21/17 47.0 1.96 2.08
CSX 170421P00048000 P 04/21/17 48.0 2.40 2.48
CSX 170421P00049000 P 04/21/17 49.0 2.96 3.05
CSX 170421P00050000 P 04/21/17 50.0 3.55 3.70
CSX 170421P00052500 P 04/21/17 52.5 5.35 5.60
CSX 170421P00055000 P 04/21/17 55.0 7.50 7.75
CSX 170421P00057500 P 04/21/17 57.5 8.25 11.60
CSX 170421P00060000 P 04/21/17 60.0 10.65 14.15
CSX 170421P00065000 P 04/21/17 65.0 15.65 19.15
CSX 170421P00070000 P 04/21/17 70.0 20.40 23.30
CSX 170519C00016000 C 05/19/17 16.0 31.15 33.15
CSX 170519C00017000 C 05/19/17 17.0 28.75 33.35
CSX 170519C00018000 C 05/19/17 18.0 27.75 32.35
CSX 170519C00019000 C 05/19/17 19.0 26.75 31.35
CSX 170519C00020000 C 05/19/17 20.0 25.75 30.15
CSX 170519C00021000 C 05/19/17 21.0 24.80 29.20
CSX 170519C00022000 C 05/19/17 22.0 25.25 27.25
CSX 170519C00023000 C 05/19/17 23.0 22.80 27.20
CSX 170519C00024000 C 05/19/17 24.0 21.75 26.20
CSX 170519C00025000 C 05/19/17 25.0 21.50 24.45
CSX 170519C00026000 C 05/19/17 26.0 19.80 24.15
CSX 170519C00027000 C 05/19/17 27.0 19.65 22.45
CSX 170519C00028000 C 05/19/17 28.0 19.65 21.10
CSX 170519C00029000 C 05/19/17 29.0 17.60 20.80
CSX 170519C00030000 C 05/19/17 30.0 17.05 19.15
CSX 170519C00031000 C 05/19/17 31.0 16.70 17.00
CSX 170519C00032000 C 05/19/17 32.0 15.05 17.25
CSX 170519C00033000 C 05/19/17 33.0 14.75 15.05
CSX 170519C00034000 C 05/19/17 34.0 13.80 14.75
CSX 170519C00035000 C 05/19/17 35.0 12.85 13.20
CSX 170519C00036000 C 05/19/17 36.0 11.90 12.20
CSX 170519C00037000 C 05/19/17 37.0 10.70 12.15
CSX 170519C00038000 C 05/19/17 38.0 9.80 10.40
CSX 170519C00039000 C 05/19/17 39.0 9.15 9.55
CSX 170519C00040000 C 05/19/17 40.0 8.25 8.55
CSX 170519C00041000 C 05/19/17 41.0 7.45 7.70
CSX 170519C00042000 C 05/19/17 42.0 6.60 6.85
CSX 170519C00043000 C 05/19/17 43.0 5.75 6.15
CSX 170519C00044000 C 05/19/17 44.0 5.10 5.35
CSX 170519C00045000 C 05/19/17 45.0 4.40 4.60
CSX 170519C00046000 C 05/19/17 46.0 3.85 4.00
CSX 170519C00047000 C 05/19/17 47.0 3.15 3.35
CSX 170519C00048000 C 05/19/17 48.0 2.69 2.85
CSX 170519C00049000 C 05/19/17 49.0 2.23 2.34
CSX 170519C00050000 C 05/19/17 50.0 1.83 1.97
CSX 170519C00052500 C 05/19/17 52.5 1.08 1.18
CSX 170519C00055000 C 05/19/17 55.0 0.60 0.70
CSX 170519C00057500 C 05/19/17 57.5 0.30 0.42
CSX 170519C00060000 C 05/19/17 60.0 0.18 0.24
CSX 170519C00065000 C 05/19/17 65.0 0.01 0.11
CSX 170519P00016000 P 05/19/17 16.0 0.00 0.46
CSX 170519P00017000 P 05/19/17 17.0 0.00 0.44
CSX 170519P00018000 P 05/19/17 18.0 0.00 0.45
CSX 170519P00019000 P 05/19/17 19.0 0.00 0.44
CSX 170519P00020000 P 05/19/17 20.0 0.00 0.44
CSX 170519P00021000 P 05/19/17 21.0 0.00 0.45
CSX 170519P00022000 P 05/19/17 22.0 0.00 0.05
CSX 170519P00023000 P 05/19/17 23.0 0.01 0.44
CSX 170519P00024000 P 05/19/17 24.0 0.00 0.44
CSX 170519P00025000 P 05/19/17 25.0 0.01 0.05
CSX 170519P00026000 P 05/19/17 26.0 0.00 0.42
CSX 170519P00027000 P 05/19/17 27.0 0.03 0.07
CSX 170519P00028000 P 05/19/17 28.0 0.02 0.11
CSX 170519P00029000 P 05/19/17 29.0 0.06 0.12
CSX 170519P00030000 P 05/19/17 30.0 0.08 0.15
CSX 170519P00031000 P 05/19/17 31.0 0.07 0.16
CSX 170519P00032000 P 05/19/17 32.0 0.11 0.19
CSX 170519P00033000 P 05/19/17 33.0 0.14 0.23
CSX 170519P00034000 P 05/19/17 34.0 0.14 0.27
CSX 170519P00035000 P 05/19/17 35.0 0.22 0.26
CSX 170519P00036000 P 05/19/17 36.0 0.26 0.37
CSX 170519P00037000 P 05/19/17 37.0 0.32 0.39
CSX 170519P00038000 P 05/19/17 38.0 0.40 0.47
CSX 170519P00039000 P 05/19/17 39.0 0.50 0.60
CSX 170519P00040000 P 05/19/17 40.0 0.63 0.68
CSX 170519P00041000 P 05/19/17 41.0 0.77 0.85
CSX 170519P00042000 P 05/19/17 42.0 0.94 1.04
CSX 170519P00043000 P 05/19/17 43.0 1.15 1.26
CSX 170519P00044000 P 05/19/17 44.0 1.41 1.54
CSX 170519P00045000 P 05/19/17 45.0 1.70 1.81
CSX 170519P00046000 P 05/19/17 46.0 2.05 2.17
CSX 170519P00047000 P 05/19/17 47.0 2.45 2.57
CSX 170519P00048000 P 05/19/17 48.0 2.92 3.05
CSX 170519P00049000 P 05/19/17 49.0 3.45 3.60
CSX 170519P00050000 P 05/19/17 50.0 4.05 4.20
CSX 170519P00052500 P 05/19/17 52.5 5.75 5.95
CSX 170519P00055000 P 05/19/17 55.0 7.65 8.00
CSX 170519P00057500 P 05/19/17 57.5 9.85 11.65
CSX 170519P00060000 P 05/19/17 60.0 10.75 14.20
CSX 170519P00065000 P 05/19/17 65.0 16.00 17.95
CSX 170818C00021000 C 08/18/17 21.0 25.75 28.95
CSX 170818C00022000 C 08/18/17 22.0 23.50 28.20
CSX 170818C00023000 C 08/18/17 23.0 22.65 27.20
CSX 170818C00024000 C 08/18/17 24.0 21.65 26.20
CSX 170818C00025000 C 08/18/17 25.0 21.70 24.25
CSX 170818C00026000 C 08/18/17 26.0 19.60 24.20
CSX 170818C00027000 C 08/18/17 27.0 18.75 23.20
CSX 170818C00028000 C 08/18/17 28.0 18.00 21.90
CSX 170818C00029000 C 08/18/17 29.0 17.00 20.90
CSX 170818C00030000 C 08/18/17 30.0 16.90 19.20
CSX 170818C00031000 C 08/18/17 31.0 16.00 18.30
CSX 170818C00032000 C 08/18/17 32.0 15.85 16.20
CSX 170818C00033000 C 08/18/17 33.0 14.55 16.15
CSX 170818C00034000 C 08/18/17 34.0 13.90 14.25
CSX 170818C00035000 C 08/18/17 35.0 12.80 13.70
CSX 170818C00036000 C 08/18/17 36.0 11.70 13.30
CSX 170818C00037000 C 08/18/17 37.0 11.20 11.50
CSX 170818C00038000 C 08/18/17 38.0 10.35 10.65
CSX 170818C00039000 C 08/18/17 39.0 9.50 9.85
CSX 170818C00040000 C 08/18/17 40.0 8.75 9.00
CSX 170818C00041000 C 08/18/17 41.0 7.90 8.20
CSX 170818C00042000 C 08/18/17 42.0 7.15 7.45
CSX 170818C00043000 C 08/18/17 43.0 6.55 6.70
CSX 170818C00044000 C 08/18/17 44.0 5.85 6.00
CSX 170818C00045000 C 08/18/17 45.0 5.20 5.40
CSX 170818C00046000 C 08/18/17 46.0 4.55 4.80
CSX 170818C00047000 C 08/18/17 47.0 4.00 4.25
CSX 170818C00048000 C 08/18/17 48.0 3.55 3.70
CSX 170818C00049000 C 08/18/17 49.0 3.05 3.25
CSX 170818C00050000 C 08/18/17 50.0 2.75 2.83
CSX 170818C00052500 C 08/18/17 52.5 1.87 1.97
CSX 170818C00055000 C 08/18/17 55.0 1.23 1.34
CSX 170818C00057500 C 08/18/17 57.5 0.73 0.88
CSX 170818C00060000 C 08/18/17 60.0 0.50 0.58
CSX 170818C00065000 C 08/18/17 65.0 0.15 0.26
CSX 170818P00021000 P 08/18/17 21.0 0.01 0.17
CSX 170818P00022000 P 08/18/17 22.0 0.00 1.77
CSX 170818P00023000 P 08/18/17 23.0 0.00 1.28
CSX 170818P00024000 P 08/18/17 24.0 0.01 0.12
CSX 170818P00025000 P 08/18/17 25.0 0.02 0.13
CSX 170818P00026000 P 08/18/17 26.0 0.03 0.16
CSX 170818P00027000 P 08/18/17 27.0 0.05 0.19
CSX 170818P00028000 P 08/18/17 28.0 0.07 0.21
CSX 170818P00029000 P 08/18/17 29.0 0.10 0.23
CSX 170818P00030000 P 08/18/17 30.0 0.14 0.28
CSX 170818P00031000 P 08/18/17 31.0 0.16 0.32
CSX 170818P00032000 P 08/18/17 32.0 0.22 0.36
CSX 170818P00033000 P 08/18/17 33.0 0.26 0.41
CSX 170818P00034000 P 08/18/17 34.0 0.34 0.46
CSX 170818P00035000 P 08/18/17 35.0 0.42 0.54
CSX 170818P00036000 P 08/18/17 36.0 0.52 0.62
CSX 170818P00037000 P 08/18/17 37.0 0.63 0.73
CSX 170818P00038000 P 08/18/17 38.0 0.76 0.87
CSX 170818P00039000 P 08/18/17 39.0 0.90 1.09
CSX 170818P00040000 P 08/18/17 40.0 1.10 1.22
CSX 170818P00041000 P 08/18/17 41.0 1.32 1.48
CSX 170818P00042000 P 08/18/17 42.0 1.56 1.73
CSX 170818P00043000 P 08/18/17 43.0 1.84 1.97
CSX 170818P00044000 P 08/18/17 44.0 2.17 2.30
CSX 170818P00045000 P 08/18/17 45.0 2.53 2.64
CSX 170818P00046000 P 08/18/17 46.0 2.93 3.05
CSX 170818P00047000 P 08/18/17 47.0 3.35 3.50
CSX 170818P00048000 P 08/18/17 48.0 3.85 4.00
CSX 170818P00049000 P 08/18/17 49.0 4.40 4.55
CSX 170818P00050000 P 08/18/17 50.0 4.95 5.15
CSX 170818P00052500 P 08/18/17 52.5 6.60 6.80
CSX 170818P00055000 P 08/18/17 55.0 8.45 8.70
CSX 170818P00057500 P 08/18/17 57.5 10.45 10.65
CSX 170818P00060000 P 08/18/17 60.0 12.70 13.00
CSX 170818P00065000 P 08/18/17 65.0 16.05 18.15
CSX 180119C00013000 C 01/19/18 13.0 33.60 36.95
CSX 180119C00015000 C 01/19/18 15.0 30.70 35.20
CSX 180119C00018000 C 01/19/18 18.0 27.70 32.20
CSX 180119C00020000 C 01/19/18 20.0 26.60 30.00
CSX 180119C00023000 C 01/19/18 23.0 23.45 26.90
CSX 180119C00025000 C 01/19/18 25.0 21.70 24.90
CSX 180119C00027000 C 01/19/18 27.0 20.75 21.40
CSX 180119C00030000 C 01/19/18 30.0 17.35 18.50
CSX 180119C00032000 C 01/19/18 32.0 15.80 17.20
CSX 180119C00035000 C 01/19/18 35.0 13.60 13.90
CSX 180119C00037000 C 01/19/18 37.0 11.90 12.30
CSX 180119C00040000 C 01/19/18 40.0 9.65 9.90
CSX 180119C00045000 C 01/19/18 45.0 6.40 6.70
CSX 180119C00050000 C 01/19/18 50.0 4.05 4.20
CSX 180119C00052500 C 01/19/18 52.5 3.10 3.25
CSX 180119C00055000 C 01/19/18 55.0 2.29 2.49
CSX 180119C00057500 C 01/19/18 57.5 1.70 1.90
CSX 180119C00060000 C 01/19/18 60.0 1.25 1.43
CSX 180119C00065000 C 01/19/18 65.0 0.66 0.81
CSX 180119C00070000 C 01/19/18 70.0 0.30 0.49
CSX 180119P00013000 P 01/19/18 13.0 0.00 0.13
CSX 180119P00015000 P 01/19/18 15.0 0.00 1.97
CSX 180119P00018000 P 01/19/18 18.0 0.05 0.16
CSX 180119P00020000 P 01/19/18 20.0 0.05 0.19
CSX 180119P00023000 P 01/19/18 23.0 0.11 0.29
CSX 180119P00025000 P 01/19/18 25.0 0.18 0.36
CSX 180119P00027000 P 01/19/18 27.0 0.26 0.45
CSX 180119P00030000 P 01/19/18 30.0 0.47 0.62
CSX 180119P00032000 P 01/19/18 32.0 0.66 0.86
CSX 180119P00035000 P 01/19/18 35.0 1.11 1.20
CSX 180119P00037000 P 01/19/18 37.0 1.37 1.61
CSX 180119P00040000 P 01/19/18 40.0 2.20 2.36
CSX 180119P00045000 P 01/19/18 45.0 3.90 4.00
CSX 180119P00050000 P 01/19/18 50.0 6.35 6.55
CSX 180119P00052500 P 01/19/18 52.5 7.90 8.10
CSX 180119P00055000 P 01/19/18 55.0 9.60 9.85
CSX 180119P00057500 P 01/19/18 57.5 11.40 11.80
CSX 180119P00060000 P 01/19/18 60.0 13.45 13.80
CSX 180119P00065000 P 01/19/18 65.0 17.85 18.20
CSX 180119P00070000 P 01/19/18 70.0 20.65 23.80
CSX 190118C00020000 C 01/18/19 20.0 26.70 29.90
CSX 190118C00023000 C 01/18/19 23.0 23.65 26.85
CSX 190118C00025000 C 01/18/19 25.0 21.60 25.15
CSX 190118C00028000 C 01/18/19 28.0 19.60 22.60
CSX 190118C00030000 C 01/18/19 30.0 17.45 19.50
CSX 190118C00032000 C 01/18/19 32.0 16.75 17.40
CSX 190118C00035000 C 01/18/19 35.0 14.45 15.40
CSX 190118C00037000 C 01/18/19 37.0 13.00 13.55
CSX 190118C00040000 C 01/18/19 40.0 11.00 11.55
CSX 190118C00042000 C 01/18/19 42.0 9.80 10.25
CSX 190118C00045000 C 01/18/19 45.0 8.10 8.55
CSX 190118C00050000 C 01/18/19 50.0 5.75 6.25
CSX 190118C00052500 C 01/18/19 52.5 4.80 5.30
CSX 190118C00055000 C 01/18/19 55.0 4.00 4.50
CSX 190118C00057500 C 01/18/19 57.5 3.35 3.80
CSX 190118C00060000 C 01/18/19 60.0 2.69 3.20
CSX 190118C00065000 C 01/18/19 65.0 1.80 2.26
CSX 190118C00070000 C 01/18/19 70.0 1.30 1.60
CSX 190118P00020000 P 01/18/19 20.0 0.23 0.45
CSX 190118P00023000 P 01/18/19 23.0 0.40 0.72
CSX 190118P00025000 P 01/18/19 25.0 0.60 0.87
CSX 190118P00028000 P 01/18/19 28.0 0.80 1.22
CSX 190118P00030000 P 01/18/19 30.0 1.06 1.49
CSX 190118P00032000 P 01/18/19 32.0 1.40 1.82
CSX 190118P00035000 P 01/18/19 35.0 2.00 2.47
CSX 190118P00037000 P 01/18/19 37.0 2.54 2.86
CSX 190118P00040000 P 01/18/19 40.0 3.45 3.95
CSX 190118P00042000 P 01/18/19 42.0 4.20 4.65
CSX 190118P00045000 P 01/18/19 45.0 5.45 5.95
CSX 190118P00050000 P 01/18/19 50.0 8.05 8.50
CSX 190118P00052500 P 01/18/19 52.5 9.45 10.05
CSX 190118P00055000 P 01/18/19 55.0 11.10 11.65
CSX 190118P00057500 P 01/18/19 57.5 12.85 13.40
CSX 190118P00060000 P 01/18/19 60.0 14.70 15.30
CSX 190118P00065000 P 01/18/19 65.0 18.75 19.30
CSX 190118P00070000 P 01/18/19 70.0 23.10 23.60

OPRA data is delayed 15 minutes.