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 (2016-08-26)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSX 161021C00020000 C 10/21/16 20.0 8.95 9.95
CSX 161021C00021000 C 10/21/16 21.0 7.00 10.85
CSX 161021C00022000 C 10/21/16 22.0 7.55 7.75
CSX 161021C00023000 C 10/21/16 23.0 6.55 6.75
CSX 161021C00024000 C 10/21/16 24.0 5.50 5.75
CSX 161021C00025000 C 10/21/16 25.0 4.50 4.75
CSX 161021C00026000 C 10/21/16 26.0 3.50 3.80
CSX 161021C00027000 C 10/21/16 27.0 2.75 2.79
CSX 161021C00028000 C 10/21/16 28.0 1.87 1.91
CSX 161021C00029000 C 10/21/16 29.0 1.12 1.15
CSX 161021C00030000 C 10/21/16 30.0 0.55 0.57
CSX 161021C00031000 C 10/21/16 31.0 0.21 0.23
CSX 161021C00032000 C 10/21/16 32.0 0.06 0.08
CSX 161021C00033000 C 10/21/16 33.0 0.01 0.03
CSX 161021C00034000 C 10/21/16 34.0 0.00 0.06
CSX 161021C00035000 C 10/21/16 35.0 0.00 0.05
CSX 161021C00036000 C 10/21/16 36.0 0.00 0.04
CSX 161021C00037000 C 10/21/16 37.0 0.00 0.04
CSX 161021C00038000 C 10/21/16 38.0 0.00 0.04
CSX 161021C00040000 C 10/21/16 40.0 0.00 0.04
CSX 161021P00020000 P 10/21/16 20.0 0.00 0.04
CSX 161021P00021000 P 10/21/16 21.0 0.00 0.05
CSX 161021P00022000 P 10/21/16 22.0 0.00 0.05
CSX 161021P00023000 P 10/21/16 23.0 0.00 0.02
CSX 161021P00024000 P 10/21/16 24.0 0.01 0.03
CSX 161021P00025000 P 10/21/16 25.0 0.03 0.05
CSX 161021P00026000 P 10/21/16 26.0 0.05 0.08
CSX 161021P00027000 P 10/21/16 27.0 0.11 0.13
CSX 161021P00028000 P 10/21/16 28.0 0.22 0.23
CSX 161021P00029000 P 10/21/16 29.0 0.46 0.48
CSX 161021P00030000 P 10/21/16 30.0 0.88 0.91
CSX 161021P00031000 P 10/21/16 31.0 1.53 1.58
CSX 161021P00032000 P 10/21/16 32.0 2.38 2.44
CSX 161021P00033000 P 10/21/16 33.0 3.30 3.40
CSX 161021P00034000 P 10/21/16 34.0 4.30 4.45
CSX 161021P00035000 P 10/21/16 35.0 5.25 5.55
CSX 161021P00036000 P 10/21/16 36.0 6.25 6.50
CSX 161021P00037000 P 10/21/16 37.0 7.05 9.05
CSX 161021P00038000 P 10/21/16 38.0 6.80 10.80
CSX 161021P00040000 P 10/21/16 40.0 10.05 11.65
CSX 161118C00015000 C 11/18/16 15.0 13.65 16.80
CSX 161118C00016000 C 11/18/16 16.0 11.55 15.95
CSX 161118C00017000 C 11/18/16 17.0 10.45 14.80
CSX 161118C00018000 C 11/18/16 18.0 10.70 12.15
CSX 161118C00019000 C 11/18/16 19.0 8.55 12.65
CSX 161118C00020000 C 11/18/16 20.0 8.55 10.10
CSX 161118C00021000 C 11/18/16 21.0 6.90 10.70
CSX 161118C00022000 C 11/18/16 22.0 7.45 7.75
CSX 161118C00023000 C 11/18/16 23.0 6.50 6.80
CSX 161118C00024000 C 11/18/16 24.0 5.50 5.80
CSX 161118C00025000 C 11/18/16 25.0 4.55 4.85
CSX 161118C00026000 C 11/18/16 26.0 3.75 3.90
CSX 161118C00027000 C 11/18/16 27.0 2.91 2.96
CSX 161118C00028000 C 11/18/16 28.0 2.10 2.14
CSX 161118C00029000 C 11/18/16 29.0 1.38 1.42
CSX 161118C00030000 C 11/18/16 30.0 0.83 0.85
CSX 161118C00031000 C 11/18/16 31.0 0.43 0.46
CSX 161118C00032000 C 11/18/16 32.0 0.20 0.22
CSX 161118C00033000 C 11/18/16 33.0 0.09 0.10
CSX 161118C00034000 C 11/18/16 34.0 0.03 0.05
CSX 161118C00035000 C 11/18/16 35.0 0.00 0.06
CSX 161118C00036000 C 11/18/16 36.0 0.00 0.05
CSX 161118P00015000 P 11/18/16 15.0 0.00 0.04
CSX 161118P00016000 P 11/18/16 16.0 0.00 0.04
CSX 161118P00017000 P 11/18/16 17.0 0.00 0.04
CSX 161118P00018000 P 11/18/16 18.0 0.00 0.05
CSX 161118P00019000 P 11/18/16 19.0 0.00 0.05
CSX 161118P00020000 P 11/18/16 20.0 0.01 0.07
CSX 161118P00021000 P 11/18/16 21.0 0.02 0.04
CSX 161118P00022000 P 11/18/16 22.0 0.03 0.05
CSX 161118P00023000 P 11/18/16 23.0 0.04 0.07
CSX 161118P00024000 P 11/18/16 24.0 0.06 0.08
CSX 161118P00025000 P 11/18/16 25.0 0.10 0.12
CSX 161118P00026000 P 11/18/16 26.0 0.16 0.18
CSX 161118P00027000 P 11/18/16 27.0 0.26 0.28
CSX 161118P00028000 P 11/18/16 28.0 0.44 0.46
CSX 161118P00029000 P 11/18/16 29.0 0.73 0.75
CSX 161118P00030000 P 11/18/16 30.0 1.16 1.19
CSX 161118P00031000 P 11/18/16 31.0 1.76 1.79
CSX 161118P00032000 P 11/18/16 32.0 2.51 2.58
CSX 161118P00033000 P 11/18/16 33.0 3.35 3.60
CSX 161118P00034000 P 11/18/16 34.0 4.30 4.60
CSX 161118P00035000 P 11/18/16 35.0 5.25 5.50
CSX 161118P00036000 P 11/18/16 36.0 6.25 6.45
CSX 170120C00013000 C 01/20/17 13.0 15.65 17.20
CSX 170120C00014000 C 01/20/17 14.0 14.00 17.85
CSX 170120C00015000 C 01/20/17 15.0 13.65 15.20
CSX 170120C00016000 C 01/20/17 16.0 11.75 15.70
CSX 170120C00017000 C 01/20/17 17.0 10.80 14.75
CSX 170120C00018000 C 01/20/17 18.0 10.75 12.20
CSX 170120C00019000 C 01/20/17 19.0 8.95 12.75
CSX 170120C00020000 C 01/20/17 20.0 9.10 10.00
CSX 170120C00021000 C 01/20/17 21.0 8.10 9.00
CSX 170120C00022000 C 01/20/17 22.0 7.15 8.05
CSX 170120C00023000 C 01/20/17 23.0 6.15 7.15
CSX 170120C00024000 C 01/20/17 24.0 5.30 6.10
CSX 170120C00025000 C 01/20/17 25.0 4.90 5.05
CSX 170120C00026000 C 01/20/17 26.0 4.00 4.15
CSX 170120C00027000 C 01/20/17 27.0 3.25 3.35
CSX 170120C00028000 C 01/20/17 28.0 2.52 2.56
CSX 170120C00029000 C 01/20/17 29.0 1.87 1.91
CSX 170120C00030000 C 01/20/17 30.0 1.31 1.36
CSX 170120C00031000 C 01/20/17 31.0 0.88 0.92
CSX 170120C00032000 C 01/20/17 32.0 0.57 0.60
CSX 170120C00033000 C 01/20/17 33.0 0.35 0.38
CSX 170120C00034000 C 01/20/17 34.0 0.18 0.23
CSX 170120C00035000 C 01/20/17 35.0 0.10 0.15
CSX 170120C00036000 C 01/20/17 36.0 0.00 0.12
CSX 170120C00037000 C 01/20/17 37.0 0.00 0.09
CSX 170120C00038000 C 01/20/17 38.0 0.00 0.07
CSX 170120C00039000 C 01/20/17 39.0 0.00 0.06
CSX 170120C00040000 C 01/20/17 40.0 0.00 0.02
CSX 170120C00042000 C 01/20/17 42.0 0.00 0.05
CSX 170120C00045000 C 01/20/17 45.0 0.00 0.04
CSX 170120C00047000 C 01/20/17 47.0 0.00 0.04
CSX 170120C00050000 C 01/20/17 50.0 0.00 0.04
CSX 170120C00055000 C 01/20/17 55.0 0.00 0.04
CSX 170120P00013000 P 01/20/17 13.0 0.00 0.05
CSX 170120P00014000 P 01/20/17 14.0 0.00 0.05
CSX 170120P00015000 P 01/20/17 15.0 0.00 0.07
CSX 170120P00016000 P 01/20/17 16.0 0.01 0.08
CSX 170120P00017000 P 01/20/17 17.0 0.01 0.11
CSX 170120P00018000 P 01/20/17 18.0 0.05 0.14
CSX 170120P00019000 P 01/20/17 19.0 0.03 0.17
CSX 170120P00020000 P 01/20/17 20.0 0.06 0.19
CSX 170120P00021000 P 01/20/17 21.0 0.09 0.23
CSX 170120P00022000 P 01/20/17 22.0 0.11 0.25
CSX 170120P00023000 P 01/20/17 23.0 0.18 0.29
CSX 170120P00024000 P 01/20/17 24.0 0.28 0.37
CSX 170120P00025000 P 01/20/17 25.0 0.39 0.46
CSX 170120P00026000 P 01/20/17 26.0 0.52 0.56
CSX 170120P00027000 P 01/20/17 27.0 0.71 0.75
CSX 170120P00028000 P 01/20/17 28.0 0.97 1.00
CSX 170120P00029000 P 01/20/17 29.0 1.33 1.37
CSX 170120P00030000 P 01/20/17 30.0 1.79 1.83
CSX 170120P00031000 P 01/20/17 31.0 2.35 2.39
CSX 170120P00032000 P 01/20/17 32.0 3.00 3.10
CSX 170120P00033000 P 01/20/17 33.0 3.75 3.85
CSX 170120P00034000 P 01/20/17 34.0 4.60 4.80
CSX 170120P00035000 P 01/20/17 35.0 5.50 6.15
CSX 170120P00036000 P 01/20/17 36.0 6.30 7.20
CSX 170120P00037000 P 01/20/17 37.0 7.30 8.20
CSX 170120P00038000 P 01/20/17 38.0 7.20 10.60
CSX 170120P00039000 P 01/20/17 39.0 8.20 11.60
CSX 170120P00040000 P 01/20/17 40.0 10.10 11.60
CSX 170120P00042000 P 01/20/17 42.0 11.95 13.55
CSX 170120P00045000 P 01/20/17 45.0 14.95 16.55
CSX 170120P00047000 P 01/20/17 47.0 16.95 18.55
CSX 170120P00050000 P 01/20/17 50.0 20.00 21.50
CSX 170120P00055000 P 01/20/17 55.0 24.75 26.85
CSX 170217C00014000 C 02/17/17 14.0 14.65 16.20
CSX 170217C00015000 C 02/17/17 15.0 12.20 16.20
CSX 170217C00016000 C 02/17/17 16.0 11.55 15.90
CSX 170217C00017000 C 02/17/17 17.0 10.40 14.75
CSX 170217C00018000 C 02/17/17 18.0 9.35 13.75
CSX 170217C00019000 C 02/17/17 19.0 8.30 12.10
CSX 170217C00020000 C 02/17/17 20.0 9.05 10.00
CSX 170217C00021000 C 02/17/17 21.0 8.10 9.10
CSX 170217C00022000 C 02/17/17 22.0 7.15 8.05
CSX 170217C00023000 C 02/17/17 23.0 6.20 7.15
CSX 170217C00024000 C 02/17/17 24.0 5.90 6.05
CSX 170217C00025000 C 02/17/17 25.0 5.00 5.15
CSX 170217C00026000 C 02/17/17 26.0 4.15 4.30
CSX 170217C00027000 C 02/17/17 27.0 3.35 3.50
CSX 170217C00028000 C 02/17/17 28.0 2.65 2.74
CSX 170217C00029000 C 02/17/17 29.0 1.99 2.11
CSX 170217C00030000 C 02/17/17 30.0 1.44 1.55
CSX 170217C00031000 C 02/17/17 31.0 1.00 1.09
CSX 170217C00032000 C 02/17/17 32.0 0.65 0.76
CSX 170217C00033000 C 02/17/17 33.0 0.39 0.45
CSX 170217C00034000 C 02/17/17 34.0 0.24 0.31
CSX 170217C00035000 C 02/17/17 35.0 0.14 0.19
CSX 170217C00036000 C 02/17/17 36.0 0.06 0.11
CSX 170217C00037000 C 02/17/17 37.0 0.03 0.07
CSX 170217C00038000 C 02/17/17 38.0 0.01 0.04
CSX 170217P00014000 P 02/17/17 14.0 0.00 0.07
CSX 170217P00015000 P 02/17/17 15.0 0.00 0.06
CSX 170217P00016000 P 02/17/17 16.0 0.03 0.07
CSX 170217P00017000 P 02/17/17 17.0 0.06 0.09
CSX 170217P00018000 P 02/17/17 18.0 0.07 0.11
CSX 170217P00019000 P 02/17/17 19.0 0.09 0.13
CSX 170217P00020000 P 02/17/17 20.0 0.12 0.16
CSX 170217P00021000 P 02/17/17 21.0 0.15 0.20
CSX 170217P00022000 P 02/17/17 22.0 0.19 0.25
CSX 170217P00023000 P 02/17/17 23.0 0.26 0.31
CSX 170217P00024000 P 02/17/17 24.0 0.33 0.40
CSX 170217P00025000 P 02/17/17 25.0 0.44 0.52
CSX 170217P00026000 P 02/17/17 26.0 0.62 0.70
CSX 170217P00027000 P 02/17/17 27.0 0.80 0.89
CSX 170217P00028000 P 02/17/17 28.0 1.08 1.17
CSX 170217P00029000 P 02/17/17 29.0 1.45 1.54
CSX 170217P00030000 P 02/17/17 30.0 1.87 2.03
CSX 170217P00031000 P 02/17/17 31.0 2.44 2.63
CSX 170217P00032000 P 02/17/17 32.0 3.10 3.25
CSX 170217P00033000 P 02/17/17 33.0 3.85 4.00
CSX 170217P00034000 P 02/17/17 34.0 4.65 4.85
CSX 170217P00035000 P 02/17/17 35.0 5.15 6.30
CSX 170217P00036000 P 02/17/17 36.0 6.30 7.25
CSX 170217P00037000 P 02/17/17 37.0 5.55 9.00
CSX 170217P00038000 P 02/17/17 38.0 8.15 9.20
CSX 170519C00020000 C 05/19/17 20.0 9.15 10.05
CSX 170519C00021000 C 05/19/17 21.0 8.20 9.10
CSX 170519C00022000 C 05/19/17 22.0 7.30 8.20
CSX 170519C00023000 C 05/19/17 23.0 6.95 7.10
CSX 170519C00024000 C 05/19/17 24.0 6.05 6.25
CSX 170519C00025000 C 05/19/17 25.0 5.20 5.40
CSX 170519C00026000 C 05/19/17 26.0 4.40 4.65
CSX 170519C00027000 C 05/19/17 27.0 3.65 3.90
CSX 170519C00028000 C 05/19/17 28.0 3.00 3.20
CSX 170519C00029000 C 05/19/17 29.0 2.49 2.59
CSX 170519C00030000 C 05/19/17 30.0 1.96 2.03
CSX 170519C00031000 C 05/19/17 31.0 1.50 1.59
CSX 170519C00032000 C 05/19/17 32.0 1.13 1.21
CSX 170519C00033000 C 05/19/17 33.0 0.81 0.90
CSX 170519C00034000 C 05/19/17 34.0 0.56 0.68
CSX 170519C00035000 C 05/19/17 35.0 0.37 0.51
CSX 170519C00036000 C 05/19/17 36.0 0.18 0.37
CSX 170519C00037000 C 05/19/17 37.0 0.10 0.28
CSX 170519C00038000 C 05/19/17 38.0 0.05 0.20
CSX 170519C00040000 C 05/19/17 40.0 0.00 0.12
CSX 170519P00020000 P 05/19/17 20.0 0.20 0.40
CSX 170519P00021000 P 05/19/17 21.0 0.28 0.47
CSX 170519P00022000 P 05/19/17 22.0 0.37 0.55
CSX 170519P00023000 P 05/19/17 23.0 0.48 0.61
CSX 170519P00024000 P 05/19/17 24.0 0.59 0.79
CSX 170519P00025000 P 05/19/17 25.0 0.83 0.91
CSX 170519P00026000 P 05/19/17 26.0 1.04 1.15
CSX 170519P00027000 P 05/19/17 27.0 1.31 1.43
CSX 170519P00028000 P 05/19/17 28.0 1.64 1.72
CSX 170519P00029000 P 05/19/17 29.0 2.02 2.13
CSX 170519P00030000 P 05/19/17 30.0 2.44 2.62
CSX 170519P00031000 P 05/19/17 31.0 3.00 3.15
CSX 170519P00032000 P 05/19/17 32.0 3.60 3.85
CSX 170519P00033000 P 05/19/17 33.0 4.30 4.55
CSX 170519P00034000 P 05/19/17 34.0 5.05 5.30
CSX 170519P00035000 P 05/19/17 35.0 5.90 6.15
CSX 170519P00036000 P 05/19/17 36.0 6.75 7.00
CSX 170519P00037000 P 05/19/17 37.0 7.50 8.40
CSX 170519P00038000 P 05/19/17 38.0 8.45 9.35
CSX 170519P00040000 P 05/19/17 40.0 10.10 11.65
CSX 180119C00013000 C 01/19/18 13.0 14.85 18.05
CSX 180119C00015000 C 01/19/18 15.0 12.95 16.05
CSX 180119C00018000 C 01/19/18 18.0 10.40 12.60
CSX 180119C00020000 C 01/19/18 20.0 9.05 10.65
CSX 180119C00023000 C 01/19/18 23.0 6.70 8.10
CSX 180119C00025000 C 01/19/18 25.0 5.45 6.20
CSX 180119C00027000 C 01/19/18 27.0 4.10 5.10
CSX 180119C00030000 C 01/19/18 30.0 2.72 3.05
CSX 180119C00032000 C 01/19/18 32.0 1.90 2.24
CSX 180119C00035000 C 01/19/18 35.0 0.76 1.35
CSX 180119C00037000 C 01/19/18 37.0 0.33 0.97
CSX 180119C00040000 C 01/19/18 40.0 0.11 0.85
CSX 180119P00013000 P 01/19/18 13.0 0.10 0.54
CSX 180119P00015000 P 01/19/18 15.0 0.03 0.44
CSX 180119P00018000 P 01/19/18 18.0 0.14 0.98
CSX 180119P00020000 P 01/19/18 20.0 0.60 0.95
CSX 180119P00023000 P 01/19/18 23.0 0.90 1.71
CSX 180119P00025000 P 01/19/18 25.0 1.51 1.95
CSX 180119P00027000 P 01/19/18 27.0 2.20 2.65
CSX 180119P00030000 P 01/19/18 30.0 3.50 4.00
CSX 180119P00032000 P 01/19/18 32.0 4.70 5.35
CSX 180119P00035000 P 01/19/18 35.0 6.15 8.00
CSX 180119P00037000 P 01/19/18 37.0 7.80 9.45
CSX 180119P00040000 P 01/19/18 40.0 10.35 11.60

OPRA data is delayed 15 minutes.