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 Mar 3 2015 10:53AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSX 150320C00023000 C 03/20/15 23.0 11.05 11.35
CSX 150320C00024000 C 03/20/15 24.0 10.05 10.35
CSX 150320C00025000 C 03/20/15 25.0 9.10 9.30
CSX 150320C00027000 C 03/20/15 27.0 7.10 7.35
CSX 150320C00028000 C 03/20/15 28.0 6.10 6.35
CSX 150320C00029000 C 03/20/15 29.0 5.10 5.35
CSX 150320C00030000 C 03/20/15 30.0 4.10 4.40
CSX 150320C00031000 C 03/20/15 31.0 3.15 3.40
CSX 150320C00032000 C 03/20/15 32.0 2.21 2.47
CSX 150320C00033000 C 03/20/15 33.0 1.44 1.49
CSX 150320C00034000 C 03/20/15 34.0 0.72 0.78
CSX 150320C00035000 C 03/20/15 35.0 0.26 0.30
CSX 150320C00036000 C 03/20/15 36.0 0.05 0.09
CSX 150320C00037000 C 03/20/15 37.0 0.00 0.04
CSX 150320C00038000 C 03/20/15 38.0 0.00 0.04
CSX 150320C00039000 C 03/20/15 39.0 0.00 0.03
CSX 150320C00040000 C 03/20/15 40.0 0.00 0.03
CSX 150320C00041000 C 03/20/15 41.0 0.00 0.03
CSX 150320C00045000 C 03/20/15 45.0 0.00 0.03
CSX 150320P00023000 P 03/20/15 23.0 0.00 0.03
CSX 150320P00024000 P 03/20/15 24.0 0.00 0.03
CSX 150320P00025000 P 03/20/15 25.0 0.00 0.03
CSX 150320P00027000 P 03/20/15 27.0 0.00 0.04
CSX 150320P00028000 P 03/20/15 28.0 0.00 0.04
CSX 150320P00029000 P 03/20/15 29.0 0.00 0.03
CSX 150320P00030000 P 03/20/15 30.0 0.01 0.07
CSX 150320P00031000 P 03/20/15 31.0 0.02 0.08
CSX 150320P00032000 P 03/20/15 32.0 0.06 0.11
CSX 150320P00033000 P 03/20/15 33.0 0.21 0.25
CSX 150320P00034000 P 03/20/15 34.0 0.50 0.53
CSX 150320P00035000 P 03/20/15 35.0 1.01 1.12
CSX 150320P00036000 P 03/20/15 36.0 1.71 1.96
CSX 150320P00037000 P 03/20/15 37.0 2.67 2.94
CSX 150320P00038000 P 03/20/15 38.0 3.70 3.95
CSX 150320P00039000 P 03/20/15 39.0 4.70 4.90
CSX 150320P00040000 P 03/20/15 40.0 5.70 5.90
CSX 150320P00041000 P 03/20/15 41.0 6.70 6.90
CSX 150320P00045000 P 03/20/15 45.0 10.70 10.90
CSX 150417C00024000 C 04/17/15 24.0 10.10 10.40
CSX 150417C00025000 C 04/17/15 25.0 9.10 9.40
CSX 150417C00029000 C 04/17/15 29.0 5.20 5.50
CSX 150417C00030000 C 04/17/15 30.0 4.20 4.55
CSX 150417C00031000 C 04/17/15 31.0 3.35 3.65
CSX 150417C00032000 C 04/17/15 32.0 2.48 2.65
CSX 150417C00033000 C 04/17/15 33.0 1.75 1.86
CSX 150417C00034000 C 04/17/15 34.0 1.10 1.19
CSX 150417C00035000 C 04/17/15 35.0 0.61 0.68
CSX 150417C00036000 C 04/17/15 36.0 0.30 0.35
CSX 150417C00037000 C 04/17/15 37.0 0.12 0.16
CSX 150417C00038000 C 04/17/15 38.0 0.03 0.10
CSX 150417C00039000 C 04/17/15 39.0 0.01 0.07
CSX 150417C00040000 C 04/17/15 40.0 0.00 0.02
CSX 150417C00041000 C 04/17/15 41.0 0.00 0.04
CSX 150417C00042000 C 04/17/15 42.0 0.00 0.04
CSX 150417C00043000 C 04/17/15 43.0 0.00 0.04
CSX 150417C00045000 C 04/17/15 45.0 0.00 0.03
CSX 150417P00024000 P 04/17/15 24.0 0.00 0.02
CSX 150417P00025000 P 04/17/15 25.0 0.01 0.05
CSX 150417P00029000 P 04/17/15 29.0 0.06 0.11
CSX 150417P00030000 P 04/17/15 30.0 0.10 0.17
CSX 150417P00031000 P 04/17/15 31.0 0.18 0.24
CSX 150417P00032000 P 04/17/15 32.0 0.32 0.38
CSX 150417P00033000 P 04/17/15 33.0 0.56 0.59
CSX 150417P00034000 P 04/17/15 34.0 0.88 0.95
CSX 150417P00035000 P 04/17/15 35.0 1.38 1.45
CSX 150417P00036000 P 04/17/15 36.0 2.04 2.11
CSX 150417P00037000 P 04/17/15 37.0 2.78 3.05
CSX 150417P00038000 P 04/17/15 38.0 3.70 3.95
CSX 150417P00039000 P 04/17/15 39.0 4.70 4.95
CSX 150417P00040000 P 04/17/15 40.0 5.70 5.90
CSX 150417P00041000 P 04/17/15 41.0 6.70 6.95
CSX 150417P00042000 P 04/17/15 42.0 7.70 7.95
CSX 150417P00043000 P 04/17/15 43.0 8.70 8.95
CSX 150417P00045000 P 04/17/15 45.0 10.65 10.90
CSX 150515C00020000 C 05/15/15 20.0 14.05 14.40
CSX 150515C00021000 C 05/15/15 21.0 13.05 13.40
CSX 150515C00022000 C 05/15/15 22.0 12.05 12.40
CSX 150515C00023000 C 05/15/15 23.0 11.10 11.40
CSX 150515C00024000 C 05/15/15 24.0 10.10 10.45
CSX 150515C00025000 C 05/15/15 25.0 9.15 9.45
CSX 150515C00026000 C 05/15/15 26.0 8.20 8.50
CSX 150515C00027000 C 05/15/15 27.0 7.20 7.50
CSX 150515C00028000 C 05/15/15 28.0 6.25 6.55
CSX 150515C00029000 C 05/15/15 29.0 5.25 5.60
CSX 150515C00030000 C 05/15/15 30.0 4.35 4.65
CSX 150515C00031000 C 05/15/15 31.0 3.55 3.70
CSX 150515C00032000 C 05/15/15 32.0 2.75 2.85
CSX 150515C00033000 C 05/15/15 33.0 2.02 2.11
CSX 150515C00034000 C 05/15/15 34.0 1.39 1.47
CSX 150515C00035000 C 05/15/15 35.0 0.89 0.95
CSX 150515C00036000 C 05/15/15 36.0 0.53 0.56
CSX 150515C00037000 C 05/15/15 37.0 0.25 0.32
CSX 150515C00038000 C 05/15/15 38.0 0.12 0.18
CSX 150515C00039000 C 05/15/15 39.0 0.03 0.09
CSX 150515C00040000 C 05/15/15 40.0 0.02 0.07
CSX 150515C00041000 C 05/15/15 41.0 0.00 0.05
CSX 150515C00042000 C 05/15/15 42.0 0.00 0.04
CSX 150515C00043000 C 05/15/15 43.0 0.00 0.04
CSX 150515C00044000 C 05/15/15 44.0 0.00 0.03
CSX 150515C00045000 C 05/15/15 45.0 0.00 0.03
CSX 150515C00046000 C 05/15/15 46.0 0.00 0.03
CSX 150515P00020000 P 05/15/15 20.0 0.00 0.03
CSX 150515P00021000 P 05/15/15 21.0 0.00 0.04
CSX 150515P00022000 P 05/15/15 22.0 0.01 0.05
CSX 150515P00023000 P 05/15/15 23.0 0.01 0.06
CSX 150515P00024000 P 05/15/15 24.0 0.02 0.08
CSX 150515P00025000 P 05/15/15 25.0 0.02 0.09
CSX 150515P00026000 P 05/15/15 26.0 0.04 0.11
CSX 150515P00027000 P 05/15/15 27.0 0.06 0.12
CSX 150515P00028000 P 05/15/15 28.0 0.09 0.17
CSX 150515P00029000 P 05/15/15 29.0 0.14 0.22
CSX 150515P00030000 P 05/15/15 30.0 0.21 0.28
CSX 150515P00031000 P 05/15/15 31.0 0.34 0.40
CSX 150515P00032000 P 05/15/15 32.0 0.52 0.57
CSX 150515P00033000 P 05/15/15 33.0 0.78 0.85
CSX 150515P00034000 P 05/15/15 34.0 1.14 1.22
CSX 150515P00035000 P 05/15/15 35.0 1.63 1.70
CSX 150515P00036000 P 05/15/15 36.0 2.26 2.33
CSX 150515P00037000 P 05/15/15 37.0 3.00 3.10
CSX 150515P00038000 P 05/15/15 38.0 3.75 4.05
CSX 150515P00039000 P 05/15/15 39.0 4.70 4.95
CSX 150515P00040000 P 05/15/15 40.0 5.70 5.95
CSX 150515P00041000 P 05/15/15 41.0 6.70 6.90
CSX 150515P00042000 P 05/15/15 42.0 7.70 7.95
CSX 150515P00043000 P 05/15/15 43.0 8.70 8.95
CSX 150515P00044000 P 05/15/15 44.0 9.70 9.95
CSX 150515P00045000 P 05/15/15 45.0 10.65 10.90
CSX 150515P00046000 P 05/15/15 46.0 11.70 11.90
CSX 150821C00020000 C 08/21/15 20.0 14.10 14.40
CSX 150821C00021000 C 08/21/15 21.0 13.10 13.45
CSX 150821C00022000 C 08/21/15 22.0 12.10 12.50
CSX 150821C00023000 C 08/21/15 23.0 11.15 11.50
CSX 150821C00024000 C 08/21/15 24.0 10.15 10.55
CSX 150821C00025000 C 08/21/15 25.0 9.20 9.60
CSX 150821C00026000 C 08/21/15 26.0 8.25 8.65
CSX 150821C00027000 C 08/21/15 27.0 7.30 7.70
CSX 150821C00028000 C 08/21/15 28.0 6.45 6.75
CSX 150821C00029000 C 08/21/15 29.0 5.55 5.90
CSX 150821C00030000 C 08/21/15 30.0 4.80 4.95
CSX 150821C00031000 C 08/21/15 31.0 3.95 4.10
CSX 150821C00032000 C 08/21/15 32.0 3.15 3.35
CSX 150821C00033000 C 08/21/15 33.0 2.56 2.67
CSX 150821C00034000 C 08/21/15 34.0 1.97 2.09
CSX 150821C00035000 C 08/21/15 35.0 1.47 1.57
CSX 150821C00036000 C 08/21/15 36.0 1.00 1.15
CSX 150821C00037000 C 08/21/15 37.0 0.73 0.80
CSX 150821C00038000 C 08/21/15 38.0 0.41 0.56
CSX 150821C00039000 C 08/21/15 39.0 0.27 0.40
CSX 150821C00040000 C 08/21/15 40.0 0.15 0.30
CSX 150821C00041000 C 08/21/15 41.0 0.08 0.22
CSX 150821C00042000 C 08/21/15 42.0 0.04 0.16
CSX 150821C00043000 C 08/21/15 43.0 0.02 0.11
CSX 150821C00044000 C 08/21/15 44.0 0.02 0.08
CSX 150821C00045000 C 08/21/15 45.0 0.01 0.06
CSX 150821C00046000 C 08/21/15 46.0 0.01 0.05
CSX 150821C00047000 C 08/21/15 47.0 0.00 0.04
CSX 150821P00020000 P 08/21/15 20.0 0.03 0.11
CSX 150821P00021000 P 08/21/15 21.0 0.05 0.12
CSX 150821P00022000 P 08/21/15 22.0 0.07 0.16
CSX 150821P00023000 P 08/21/15 23.0 0.09 0.18
CSX 150821P00024000 P 08/21/15 24.0 0.11 0.21
CSX 150821P00025000 P 08/21/15 25.0 0.16 0.26
CSX 150821P00026000 P 08/21/15 26.0 0.20 0.32
CSX 150821P00027000 P 08/21/15 27.0 0.27 0.39
CSX 150821P00028000 P 08/21/15 28.0 0.36 0.47
CSX 150821P00029000 P 08/21/15 29.0 0.50 0.58
CSX 150821P00030000 P 08/21/15 30.0 0.65 0.74
CSX 150821P00031000 P 08/21/15 31.0 0.85 0.96
CSX 150821P00032000 P 08/21/15 32.0 1.09 1.23
CSX 150821P00033000 P 08/21/15 33.0 1.44 1.56
CSX 150821P00034000 P 08/21/15 34.0 1.87 1.97
CSX 150821P00035000 P 08/21/15 35.0 2.36 2.47
CSX 150821P00036000 P 08/21/15 36.0 2.93 3.10
CSX 150821P00037000 P 08/21/15 37.0 3.60 3.80
CSX 150821P00038000 P 08/21/15 38.0 4.35 4.55
CSX 150821P00039000 P 08/21/15 39.0 5.05 5.40
CSX 150821P00040000 P 08/21/15 40.0 5.95 6.30
CSX 150821P00041000 P 08/21/15 41.0 6.85 7.20
CSX 150821P00042000 P 08/21/15 42.0 7.85 8.15
CSX 150821P00043000 P 08/21/15 43.0 8.80 9.15
CSX 150821P00044000 P 08/21/15 44.0 9.80 10.10
CSX 150821P00045000 P 08/21/15 45.0 10.80 11.10
CSX 150821P00046000 P 08/21/15 46.0 11.80 12.10
CSX 150821P00047000 P 08/21/15 47.0 12.75 13.10
CSX 160115C00015000 C 01/15/16 15.0 19.05 19.40
CSX 160115C00017500 C 01/15/16 17.5 16.55 16.95
CSX 160115C00020000 C 01/15/16 20.0 14.10 14.50
CSX 160115C00022500 C 01/15/16 22.5 11.70 12.15
CSX 160115C00025000 C 01/15/16 25.0 9.40 9.80
CSX 160115C00027500 C 01/15/16 27.5 7.20 7.60
CSX 160115C00030000 C 01/15/16 30.0 5.20 5.45
CSX 160115C00032500 C 01/15/16 32.5 3.50 3.80
CSX 160115C00035000 C 01/15/16 35.0 2.14 2.38
CSX 160115C00037500 C 01/15/16 37.5 1.18 1.46
CSX 160115C00040000 C 01/15/16 40.0 0.57 0.85
CSX 160115C00045000 C 01/15/16 45.0 0.19 0.29
CSX 160115P00015000 P 01/15/16 15.0 0.02 0.12
CSX 160115P00017500 P 01/15/16 17.5 0.05 0.20
CSX 160115P00020000 P 01/15/16 20.0 0.17 0.30
CSX 160115P00022500 P 01/15/16 22.5 0.29 0.44
CSX 160115P00025000 P 01/15/16 25.0 0.48 0.66
CSX 160115P00027500 P 01/15/16 27.5 0.82 1.00
CSX 160115P00030000 P 01/15/16 30.0 1.33 1.55
CSX 160115P00032500 P 01/15/16 32.5 2.12 2.31
CSX 160115P00035000 P 01/15/16 35.0 3.20 3.55
CSX 160115P00037500 P 01/15/16 37.5 4.80 5.10
CSX 160115P00040000 P 01/15/16 40.0 6.55 7.05
CSX 160115P00045000 P 01/15/16 45.0 11.00 11.50
CSX 170120C00018000 C 01/20/17 18.0 16.20 16.70
CSX 170120C00020000 C 01/20/17 20.0 14.30 14.90
CSX 170120C00023000 C 01/20/17 23.0 11.70 12.30
CSX 170120C00025000 C 01/20/17 25.0 10.05 10.65
CSX 170120C00027000 C 01/20/17 27.0 8.55 9.15
CSX 170120C00030000 C 01/20/17 30.0 6.50 7.10
CSX 170120C00032000 C 01/20/17 32.0 5.30 5.90
CSX 170120C00035000 C 01/20/17 35.0 3.85 4.35
CSX 170120C00037000 C 01/20/17 37.0 2.98 3.55
CSX 170120C00040000 C 01/20/17 40.0 2.00 2.53
CSX 170120C00042000 C 01/20/17 42.0 1.51 2.01
CSX 170120C00045000 C 01/20/17 45.0 0.96 1.30
CSX 170120C00047000 C 01/20/17 47.0 0.70 1.12
CSX 170120C00050000 C 01/20/17 50.0 0.50 0.78
CSX 170120C00055000 C 01/20/17 55.0 0.20 0.45
CSX 170120P00018000 P 01/20/17 18.0 0.47 0.66
CSX 170120P00020000 P 01/20/17 20.0 0.65 0.96
CSX 170120P00023000 P 01/20/17 23.0 1.05 1.38
CSX 170120P00025000 P 01/20/17 25.0 1.41 1.76
CSX 170120P00027000 P 01/20/17 27.0 1.87 2.25
CSX 170120P00030000 P 01/20/17 30.0 2.78 3.15
CSX 170120P00032000 P 01/20/17 32.0 3.55 3.95
CSX 170120P00035000 P 01/20/17 35.0 4.95 5.45
CSX 170120P00037000 P 01/20/17 37.0 6.10 6.60
CSX 170120P00040000 P 01/20/17 40.0 8.05 8.60
CSX 170120P00042000 P 01/20/17 42.0 9.45 10.05
CSX 170120P00045000 P 01/20/17 45.0 11.85 12.45
CSX 170120P00047000 P 01/20/17 47.0 13.55 14.20
CSX 170120P00050000 P 01/20/17 50.0 16.25 16.90
CSX 170120P00055000 P 01/20/17 55.0 21.00 21.55

OPRA data is delayed 15 minutes.