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 Apr 1 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSX 150417C00024000 C 04/17/15 24.0 9.40 9.55
CSX 150417C00025000 C 04/17/15 25.0 8.40 8.55
CSX 150417C00029000 C 04/17/15 29.0 4.45 4.55
CSX 150417C00030000 C 04/17/15 30.0 3.50 3.60
CSX 150417C00031000 C 04/17/15 31.0 2.61 2.70
CSX 150417C00032000 C 04/17/15 32.0 1.78 1.82
CSX 150417C00033000 C 04/17/15 33.0 1.09 1.13
CSX 150417C00034000 C 04/17/15 34.0 0.57 0.60
CSX 150417C00035000 C 04/17/15 35.0 0.26 0.29
CSX 150417C00036000 C 04/17/15 36.0 0.10 0.13
CSX 150417C00037000 C 04/17/15 37.0 0.04 0.07
CSX 150417C00038000 C 04/17/15 38.0 0.02 0.04
CSX 150417C00039000 C 04/17/15 39.0 0.01 0.04
CSX 150417C00040000 C 04/17/15 40.0 0.00 0.03
CSX 150417C00041000 C 04/17/15 41.0 0.00 0.03
CSX 150417C00042000 C 04/17/15 42.0 0.00 0.03
CSX 150417C00043000 C 04/17/15 43.0 0.00 0.03
CSX 150417C00045000 C 04/17/15 45.0 0.00 0.03
CSX 150417P00024000 P 04/17/15 24.0 0.00 0.01
CSX 150417P00025000 P 04/17/15 25.0 0.00 0.03
CSX 150417P00029000 P 04/17/15 29.0 0.03 0.10
CSX 150417P00030000 P 04/17/15 30.0 0.07 0.13
CSX 150417P00031000 P 04/17/15 31.0 0.16 0.18
CSX 150417P00032000 P 04/17/15 32.0 0.33 0.36
CSX 150417P00033000 P 04/17/15 33.0 0.64 0.66
CSX 150417P00034000 P 04/17/15 34.0 1.12 1.17
CSX 150417P00035000 P 04/17/15 35.0 1.80 1.86
CSX 150417P00036000 P 04/17/15 36.0 2.63 2.76
CSX 150417P00037000 P 04/17/15 37.0 3.55 3.65
CSX 150417P00038000 P 04/17/15 38.0 4.50 4.65
CSX 150417P00039000 P 04/17/15 39.0 5.50 5.60
CSX 150417P00040000 P 04/17/15 40.0 6.50 6.65
CSX 150417P00041000 P 04/17/15 41.0 7.50 7.65
CSX 150417P00042000 P 04/17/15 42.0 8.50 8.60
CSX 150417P00043000 P 04/17/15 43.0 9.50 9.60
CSX 150417P00045000 P 04/17/15 45.0 11.50 11.60
CSX 150515C00020000 C 05/15/15 20.0 13.40 13.55
CSX 150515C00021000 C 05/15/15 21.0 12.40 12.55
CSX 150515C00022000 C 05/15/15 22.0 11.40 11.55
CSX 150515C00023000 C 05/15/15 23.0 10.40 10.55
CSX 150515C00024000 C 05/15/15 24.0 9.40 9.55
CSX 150515C00025000 C 05/15/15 25.0 8.40 8.55
CSX 150515C00026000 C 05/15/15 26.0 7.40 7.55
CSX 150515C00027000 C 05/15/15 27.0 6.40 6.60
CSX 150515C00028000 C 05/15/15 28.0 5.45 5.60
CSX 150515C00029000 C 05/15/15 29.0 4.50 4.70
CSX 150515C00030000 C 05/15/15 30.0 3.60 3.75
CSX 150515C00031000 C 05/15/15 31.0 2.79 2.86
CSX 150515C00032000 C 05/15/15 32.0 2.03 2.09
CSX 150515C00033000 C 05/15/15 33.0 1.37 1.43
CSX 150515C00034000 C 05/15/15 34.0 0.85 0.90
CSX 150515C00035000 C 05/15/15 35.0 0.49 0.52
CSX 150515C00036000 C 05/15/15 36.0 0.25 0.28
CSX 150515C00037000 C 05/15/15 37.0 0.12 0.15
CSX 150515C00038000 C 05/15/15 38.0 0.06 0.08
CSX 150515C00039000 C 05/15/15 39.0 0.00 0.05
CSX 150515C00040000 C 05/15/15 40.0 0.01 0.04
CSX 150515C00041000 C 05/15/15 41.0 0.00 0.03
CSX 150515C00042000 C 05/15/15 42.0 0.00 0.03
CSX 150515C00043000 C 05/15/15 43.0 0.00 0.03
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 0.03
CSX 150515P00022000 P 05/15/15 22.0 0.00 0.04
CSX 150515P00023000 P 05/15/15 23.0 0.00 0.04
CSX 150515P00024000 P 05/15/15 24.0 0.00 0.05
CSX 150515P00025000 P 05/15/15 25.0 0.01 0.05
CSX 150515P00026000 P 05/15/15 26.0 0.01 0.07
CSX 150515P00027000 P 05/15/15 27.0 0.03 0.09
CSX 150515P00028000 P 05/15/15 28.0 0.07 0.12
CSX 150515P00029000 P 05/15/15 29.0 0.13 0.15
CSX 150515P00030000 P 05/15/15 30.0 0.21 0.25
CSX 150515P00031000 P 05/15/15 31.0 0.35 0.38
CSX 150515P00032000 P 05/15/15 32.0 0.58 0.61
CSX 150515P00033000 P 05/15/15 33.0 0.92 0.96
CSX 150515P00034000 P 05/15/15 34.0 1.38 1.44
CSX 150515P00035000 P 05/15/15 35.0 2.01 2.07
CSX 150515P00036000 P 05/15/15 36.0 2.78 2.84
CSX 150515P00037000 P 05/15/15 37.0 3.60 3.75
CSX 150515P00038000 P 05/15/15 38.0 4.55 4.70
CSX 150515P00039000 P 05/15/15 39.0 5.50 5.65
CSX 150515P00040000 P 05/15/15 40.0 6.50 6.65
CSX 150515P00041000 P 05/15/15 41.0 7.50 7.60
CSX 150515P00042000 P 05/15/15 42.0 8.50 8.60
CSX 150515P00043000 P 05/15/15 43.0 9.50 9.60
CSX 150515P00044000 P 05/15/15 44.0 10.50 10.65
CSX 150515P00045000 P 05/15/15 45.0 11.50 11.65
CSX 150515P00046000 P 05/15/15 46.0 12.45 12.65
CSX 150821C00020000 C 08/21/15 20.0 13.40 13.55
CSX 150821C00021000 C 08/21/15 21.0 12.40 12.60
CSX 150821C00022000 C 08/21/15 22.0 11.40 11.60
CSX 150821C00023000 C 08/21/15 23.0 10.40 10.60
CSX 150821C00024000 C 08/21/15 24.0 9.45 9.65
CSX 150821C00025000 C 08/21/15 25.0 8.45 8.65
CSX 150821C00026000 C 08/21/15 26.0 7.50 7.70
CSX 150821C00027000 C 08/21/15 27.0 6.55 6.75
CSX 150821C00028000 C 08/21/15 28.0 5.65 5.85
CSX 150821C00029000 C 08/21/15 29.0 4.85 5.00
CSX 150821C00030000 C 08/21/15 30.0 3.95 4.15
CSX 150821C00031000 C 08/21/15 31.0 3.20 3.40
CSX 150821C00032000 C 08/21/15 32.0 2.57 2.65
CSX 150821C00033000 C 08/21/15 33.0 1.98 2.06
CSX 150821C00034000 C 08/21/15 34.0 1.47 1.52
CSX 150821C00035000 C 08/21/15 35.0 1.04 1.12
CSX 150821C00036000 C 08/21/15 36.0 0.70 0.78
CSX 150821C00037000 C 08/21/15 37.0 0.49 0.53
CSX 150821C00038000 C 08/21/15 38.0 0.28 0.37
CSX 150821C00039000 C 08/21/15 39.0 0.16 0.25
CSX 150821C00040000 C 08/21/15 40.0 0.09 0.16
CSX 150821C00041000 C 08/21/15 41.0 0.05 0.12
CSX 150821C00042000 C 08/21/15 42.0 0.02 0.08
CSX 150821C00043000 C 08/21/15 43.0 0.01 0.06
CSX 150821C00044000 C 08/21/15 44.0 0.00 0.05
CSX 150821C00045000 C 08/21/15 45.0 0.00 0.05
CSX 150821C00046000 C 08/21/15 46.0 0.00 0.04
CSX 150821C00047000 C 08/21/15 47.0 0.00 0.04
CSX 150821P00020000 P 08/21/15 20.0 0.02 0.08
CSX 150821P00021000 P 08/21/15 21.0 0.04 0.11
CSX 150821P00022000 P 08/21/15 22.0 0.06 0.13
CSX 150821P00023000 P 08/21/15 23.0 0.08 0.16
CSX 150821P00024000 P 08/21/15 24.0 0.11 0.20
CSX 150821P00025000 P 08/21/15 25.0 0.15 0.25
CSX 150821P00026000 P 08/21/15 26.0 0.17 0.31
CSX 150821P00027000 P 08/21/15 27.0 0.27 0.39
CSX 150821P00028000 P 08/21/15 28.0 0.38 0.49
CSX 150821P00029000 P 08/21/15 29.0 0.51 0.63
CSX 150821P00030000 P 08/21/15 30.0 0.70 0.75
CSX 150821P00031000 P 08/21/15 31.0 0.91 1.02
CSX 150821P00032000 P 08/21/15 32.0 1.25 1.34
CSX 150821P00033000 P 08/21/15 33.0 1.64 1.71
CSX 150821P00034000 P 08/21/15 34.0 2.12 2.21
CSX 150821P00035000 P 08/21/15 35.0 2.69 2.78
CSX 150821P00036000 P 08/21/15 36.0 3.35 3.50
CSX 150821P00037000 P 08/21/15 37.0 4.10 4.25
CSX 150821P00038000 P 08/21/15 38.0 4.90 5.15
CSX 150821P00039000 P 08/21/15 39.0 5.80 6.05
CSX 150821P00040000 P 08/21/15 40.0 6.70 6.95
CSX 150821P00041000 P 08/21/15 41.0 7.65 7.90
CSX 150821P00042000 P 08/21/15 42.0 8.65 8.85
CSX 150821P00043000 P 08/21/15 43.0 9.65 9.80
CSX 150821P00044000 P 08/21/15 44.0 10.65 10.80
CSX 150821P00045000 P 08/21/15 45.0 11.65 11.80
CSX 150821P00046000 P 08/21/15 46.0 12.60 12.75
CSX 150821P00047000 P 08/21/15 47.0 13.60 13.80
CSX 151120C00020000 C 11/20/15 20.0 13.40 13.60
CSX 151120C00021000 C 11/20/15 21.0 12.45 12.60
CSX 151120C00022000 C 11/20/15 22.0 11.45 11.70
CSX 151120C00023000 C 11/20/15 23.0 10.50 10.65
CSX 151120C00024000 C 11/20/15 24.0 9.50 9.80
CSX 151120C00025000 C 11/20/15 25.0 8.60 8.80
CSX 151120C00026000 C 11/20/15 26.0 7.65 7.90
CSX 151120C00027000 C 11/20/15 27.0 6.75 7.00
CSX 151120C00028000 C 11/20/15 28.0 5.95 6.15
CSX 151120C00029000 C 11/20/15 29.0 5.10 5.30
CSX 151120C00030000 C 11/20/15 30.0 4.35 4.55
CSX 151120C00031000 C 11/20/15 31.0 3.65 3.85
CSX 151120C00032000 C 11/20/15 32.0 3.00 3.20
CSX 151120C00033000 C 11/20/15 33.0 2.44 2.59
CSX 151120C00034000 C 11/20/15 34.0 1.94 2.12
CSX 151120C00035000 C 11/20/15 35.0 1.51 1.66
CSX 151120C00036000 C 11/20/15 36.0 1.15 1.25
CSX 151120C00037000 C 11/20/15 37.0 0.85 0.96
CSX 151120C00038000 C 11/20/15 38.0 0.61 0.73
CSX 151120C00039000 C 11/20/15 39.0 0.44 0.54
CSX 151120C00040000 C 11/20/15 40.0 0.29 0.41
CSX 151120C00041000 C 11/20/15 41.0 0.19 0.31
CSX 151120C00042000 C 11/20/15 42.0 0.13 0.23
CSX 151120C00043000 C 11/20/15 43.0 0.08 0.18
CSX 151120C00044000 C 11/20/15 44.0 0.05 0.13
CSX 151120C00045000 C 11/20/15 45.0 0.03 0.10
CSX 151120P00020000 P 11/20/15 20.0 0.09 0.20
CSX 151120P00021000 P 11/20/15 21.0 0.12 0.24
CSX 151120P00022000 P 11/20/15 22.0 0.16 0.28
CSX 151120P00023000 P 11/20/15 23.0 0.19 0.34
CSX 151120P00024000 P 11/20/15 24.0 0.26 0.41
CSX 151120P00025000 P 11/20/15 25.0 0.34 0.50
CSX 151120P00026000 P 11/20/15 26.0 0.44 0.60
CSX 151120P00027000 P 11/20/15 27.0 0.60 0.73
CSX 151120P00028000 P 11/20/15 28.0 0.76 0.89
CSX 151120P00029000 P 11/20/15 29.0 0.94 1.07
CSX 151120P00030000 P 11/20/15 30.0 1.19 1.33
CSX 151120P00031000 P 11/20/15 31.0 1.48 1.62
CSX 151120P00032000 P 11/20/15 32.0 1.80 1.98
CSX 151120P00033000 P 11/20/15 33.0 2.23 2.40
CSX 151120P00034000 P 11/20/15 34.0 2.72 2.89
CSX 151120P00035000 P 11/20/15 35.0 3.30 3.45
CSX 151120P00036000 P 11/20/15 36.0 3.90 4.10
CSX 151120P00037000 P 11/20/15 37.0 4.60 4.80
CSX 151120P00038000 P 11/20/15 38.0 5.35 5.65
CSX 151120P00039000 P 11/20/15 39.0 6.20 6.45
CSX 151120P00040000 P 11/20/15 40.0 7.05 7.25
CSX 151120P00041000 P 11/20/15 41.0 7.95 8.20
CSX 151120P00042000 P 11/20/15 42.0 8.85 9.10
CSX 151120P00043000 P 11/20/15 43.0 9.80 10.05
CSX 151120P00044000 P 11/20/15 44.0 10.80 11.00
CSX 151120P00045000 P 11/20/15 45.0 11.75 12.00
CSX 160115C00015000 C 01/15/16 15.0 18.30 18.60
CSX 160115C00017500 C 01/15/16 17.5 15.85 16.10
CSX 160115C00020000 C 01/15/16 20.0 13.40 13.65
CSX 160115C00022500 C 01/15/16 22.5 11.00 11.20
CSX 160115C00025000 C 01/15/16 25.0 8.65 8.85
CSX 160115C00027500 C 01/15/16 27.5 6.45 6.70
CSX 160115C00030000 C 01/15/16 30.0 4.50 4.75
CSX 160115C00032500 C 01/15/16 32.5 2.94 3.15
CSX 160115C00035000 C 01/15/16 35.0 1.74 1.89
CSX 160115C00037500 C 01/15/16 37.5 0.92 1.04
CSX 160115C00040000 C 01/15/16 40.0 0.42 0.56
CSX 160115C00045000 C 01/15/16 45.0 0.07 0.16
CSX 160115P00015000 P 01/15/16 15.0 0.02 0.10
CSX 160115P00017500 P 01/15/16 17.5 0.06 0.17
CSX 160115P00020000 P 01/15/16 20.0 0.20 0.27
CSX 160115P00022500 P 01/15/16 22.5 0.31 0.41
CSX 160115P00025000 P 01/15/16 25.0 0.51 0.62
CSX 160115P00027500 P 01/15/16 27.5 0.87 1.01
CSX 160115P00030000 P 01/15/16 30.0 1.46 1.61
CSX 160115P00032500 P 01/15/16 32.5 2.37 2.49
CSX 160115P00035000 P 01/15/16 35.0 3.60 3.80
CSX 160115P00037500 P 01/15/16 37.5 5.30 5.50
CSX 160115P00040000 P 01/15/16 40.0 7.30 7.55
CSX 160115P00045000 P 01/15/16 45.0 11.90 12.15
CSX 170120C00018000 C 01/20/17 18.0 15.45 15.80
CSX 170120C00020000 C 01/20/17 20.0 13.60 13.90
CSX 170120C00023000 C 01/20/17 23.0 10.95 11.25
CSX 170120C00025000 C 01/20/17 25.0 9.35 9.70
CSX 170120C00027000 C 01/20/17 27.0 7.85 8.15
CSX 170120C00030000 C 01/20/17 30.0 5.85 6.20
CSX 170120C00032000 C 01/20/17 32.0 4.75 5.00
CSX 170120C00035000 C 01/20/17 35.0 3.30 3.60
CSX 170120C00037000 C 01/20/17 37.0 2.55 2.79
CSX 170120C00040000 C 01/20/17 40.0 1.66 1.89
CSX 170120C00042000 C 01/20/17 42.0 1.22 1.46
CSX 170120C00045000 C 01/20/17 45.0 0.75 0.98
CSX 170120C00047000 C 01/20/17 47.0 0.54 0.76
CSX 170120C00050000 C 01/20/17 50.0 0.32 0.52
CSX 170120C00055000 C 01/20/17 55.0 0.14 0.29
CSX 170120P00018000 P 01/20/17 18.0 0.50 0.60
CSX 170120P00020000 P 01/20/17 20.0 0.70 0.92
CSX 170120P00023000 P 01/20/17 23.0 1.10 1.36
CSX 170120P00025000 P 01/20/17 25.0 1.49 1.76
CSX 170120P00027000 P 01/20/17 27.0 1.97 2.26
CSX 170120P00030000 P 01/20/17 30.0 2.98 3.20
CSX 170120P00032000 P 01/20/17 32.0 3.80 4.05
CSX 170120P00035000 P 01/20/17 35.0 5.35 5.60
CSX 170120P00037000 P 01/20/17 37.0 6.55 6.85
CSX 170120P00040000 P 01/20/17 40.0 8.60 8.95
CSX 170120P00042000 P 01/20/17 42.0 10.10 10.50
CSX 170120P00045000 P 01/20/17 45.0 12.60 12.95
CSX 170120P00047000 P 01/20/17 47.0 14.40 14.70
CSX 170120P00050000 P 01/20/17 50.0 17.10 17.45
CSX 170120P00055000 P 01/20/17 55.0 21.90 22.30

OPRA data is delayed 15 minutes.