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 (2015-08-28)Premium Content

Csx Corporation (CSX)
As of Sep 1 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSX 150918C00023000 C 09/18/15 23.0 3.65 4.10
CSX 150918C00024000 C 09/18/15 24.0 2.71 3.15
CSX 150918C00025000 C 09/18/15 25.0 1.97 2.13
CSX 150918C00026000 C 09/18/15 26.0 1.25 1.37
CSX 150918C00027000 C 09/18/15 27.0 0.67 0.74
CSX 150918C00028000 C 09/18/15 28.0 0.31 0.36
CSX 150918C00029000 C 09/18/15 29.0 0.13 0.17
CSX 150918C00030000 C 09/18/15 30.0 0.02 0.10
CSX 150918C00031000 C 09/18/15 31.0 0.02 0.04
CSX 150918C00032000 C 09/18/15 32.0 0.01 0.04
CSX 150918C00033000 C 09/18/15 33.0 0.00 0.03
CSX 150918C00034000 C 09/18/15 34.0 0.00 0.04
CSX 150918C00035000 C 09/18/15 35.0 0.00 0.05
CSX 150918C00036000 C 09/18/15 36.0 0.00 0.08
CSX 150918C00037000 C 09/18/15 37.0 0.00 0.07
CSX 150918C00038000 C 09/18/15 38.0 0.00 0.07
CSX 150918C00039000 C 09/18/15 39.0 0.00 0.06
CSX 150918C00040000 C 09/18/15 40.0 0.00 0.06
CSX 150918C00041000 C 09/18/15 41.0 0.00 0.05
CSX 150918C00042000 C 09/18/15 42.0 0.00 0.05
CSX 150918C00045000 C 09/18/15 45.0 0.00 0.05
CSX 150918P00023000 P 09/18/15 23.0 0.09 0.13
CSX 150918P00024000 P 09/18/15 24.0 0.15 0.21
CSX 150918P00025000 P 09/18/15 25.0 0.26 0.32
CSX 150918P00026000 P 09/18/15 26.0 0.49 0.56
CSX 150918P00027000 P 09/18/15 27.0 0.88 0.99
CSX 150918P00028000 P 09/18/15 28.0 1.54 1.62
CSX 150918P00029000 P 09/18/15 29.0 2.16 2.56
CSX 150918P00030000 P 09/18/15 30.0 3.10 3.50
CSX 150918P00031000 P 09/18/15 31.0 4.10 4.50
CSX 150918P00032000 P 09/18/15 32.0 5.00 5.45
CSX 150918P00033000 P 09/18/15 33.0 6.00 6.45
CSX 150918P00034000 P 09/18/15 34.0 7.00 7.45
CSX 150918P00035000 P 09/18/15 35.0 7.95 8.45
CSX 150918P00036000 P 09/18/15 36.0 8.95 9.45
CSX 150918P00037000 P 09/18/15 37.0 8.70 10.50
CSX 150918P00038000 P 09/18/15 38.0 10.80 11.45
CSX 150918P00039000 P 09/18/15 39.0 11.90 12.55
CSX 150918P00040000 P 09/18/15 40.0 11.60 13.50
CSX 150918P00041000 P 09/18/15 41.0 13.90 14.55
CSX 150918P00042000 P 09/18/15 42.0 13.55 15.55
CSX 150918P00045000 P 09/18/15 45.0 18.00 18.50
CSX 151016C00020000 C 10/16/15 20.0 6.65 7.15
CSX 151016C00021000 C 10/16/15 21.0 5.70 6.15
CSX 151016C00022000 C 10/16/15 22.0 4.80 5.20
CSX 151016C00023000 C 10/16/15 23.0 3.90 4.30
CSX 151016C00024000 C 10/16/15 24.0 3.10 3.40
CSX 151016C00025000 C 10/16/15 25.0 2.42 2.55
CSX 151016C00026000 C 10/16/15 26.0 1.73 1.84
CSX 151016C00027000 C 10/16/15 27.0 1.19 1.28
CSX 151016C00028000 C 10/16/15 28.0 0.77 0.84
CSX 151016C00029000 C 10/16/15 29.0 0.47 0.54
CSX 151016C00030000 C 10/16/15 30.0 0.28 0.34
CSX 151016C00031000 C 10/16/15 31.0 0.16 0.22
CSX 151016C00032000 C 10/16/15 32.0 0.08 0.15
CSX 151016C00033000 C 10/16/15 33.0 0.03 0.13
CSX 151016C00034000 C 10/16/15 34.0 0.01 0.08
CSX 151016C00035000 C 10/16/15 35.0 0.01 0.09
CSX 151016C00036000 C 10/16/15 36.0 0.01 0.12
CSX 151016C00037000 C 10/16/15 37.0 0.01 0.11
CSX 151016C00038000 C 10/16/15 38.0 0.00 0.10
CSX 151016C00040000 C 10/16/15 40.0 0.00 0.08
CSX 151016P00020000 P 10/16/15 20.0 0.08 0.15
CSX 151016P00021000 P 10/16/15 21.0 0.16 0.18
CSX 151016P00022000 P 10/16/15 22.0 0.22 0.27
CSX 151016P00023000 P 10/16/15 23.0 0.32 0.37
CSX 151016P00024000 P 10/16/15 24.0 0.47 0.52
CSX 151016P00025000 P 10/16/15 25.0 0.68 0.74
CSX 151016P00026000 P 10/16/15 26.0 0.99 1.05
CSX 151016P00027000 P 10/16/15 27.0 1.43 1.49
CSX 151016P00028000 P 10/16/15 28.0 1.96 2.07
CSX 151016P00029000 P 10/16/15 29.0 2.67 2.79
CSX 151016P00030000 P 10/16/15 30.0 3.30 3.70
CSX 151016P00031000 P 10/16/15 31.0 4.25 4.60
CSX 151016P00032000 P 10/16/15 32.0 5.15 5.55
CSX 151016P00033000 P 10/16/15 33.0 6.10 6.50
CSX 151016P00034000 P 10/16/15 34.0 7.10 7.50
CSX 151016P00035000 P 10/16/15 35.0 8.00 8.50
CSX 151016P00036000 P 10/16/15 36.0 9.00 9.50
CSX 151016P00037000 P 10/16/15 37.0 10.00 10.50
CSX 151016P00038000 P 10/16/15 38.0 11.00 11.50
CSX 151016P00040000 P 10/16/15 40.0 13.05 13.55
CSX 151120C00020000 C 11/20/15 20.0 6.80 7.25
CSX 151120C00021000 C 11/20/15 21.0 5.90 6.35
CSX 151120C00022000 C 11/20/15 22.0 5.00 5.40
CSX 151120C00023000 C 11/20/15 23.0 4.20 4.45
CSX 151120C00024000 C 11/20/15 24.0 3.35 3.65
CSX 151120C00025000 C 11/20/15 25.0 2.76 2.87
CSX 151120C00026000 C 11/20/15 26.0 2.12 2.23
CSX 151120C00027000 C 11/20/15 27.0 1.58 1.67
CSX 151120C00028000 C 11/20/15 28.0 1.13 1.22
CSX 151120C00029000 C 11/20/15 29.0 0.79 0.87
CSX 151120C00030000 C 11/20/15 30.0 0.53 0.60
CSX 151120C00031000 C 11/20/15 31.0 0.35 0.42
CSX 151120C00032000 C 11/20/15 32.0 0.22 0.30
CSX 151120C00033000 C 11/20/15 33.0 0.14 0.22
CSX 151120C00034000 C 11/20/15 34.0 0.08 0.16
CSX 151120C00035000 C 11/20/15 35.0 0.10 0.11
CSX 151120C00036000 C 11/20/15 36.0 0.06 0.10
CSX 151120C00037000 C 11/20/15 37.0 0.05 0.09
CSX 151120C00038000 C 11/20/15 38.0 0.05 0.07
CSX 151120C00039000 C 11/20/15 39.0 0.01 0.05
CSX 151120C00040000 C 11/20/15 40.0 0.01 0.05
CSX 151120C00041000 C 11/20/15 41.0 0.01 0.05
CSX 151120C00042000 C 11/20/15 42.0 0.00 0.10
CSX 151120C00043000 C 11/20/15 43.0 0.00 0.08
CSX 151120C00044000 C 11/20/15 44.0 0.00 0.09
CSX 151120C00045000 C 11/20/15 45.0 0.00 0.08
CSX 151120C00046000 C 11/20/15 46.0 0.00 0.08
CSX 151120C00047000 C 11/20/15 47.0 0.00 0.06
CSX 151120C00048000 C 11/20/15 48.0 0.00 0.07
CSX 151120C00049000 C 11/20/15 49.0 0.00 0.03
CSX 151120P00020000 P 11/20/15 20.0 0.23 0.28
CSX 151120P00021000 P 11/20/15 21.0 0.30 0.35
CSX 151120P00022000 P 11/20/15 22.0 0.40 0.45
CSX 151120P00023000 P 11/20/15 23.0 0.55 0.60
CSX 151120P00024000 P 11/20/15 24.0 0.75 0.80
CSX 151120P00025000 P 11/20/15 25.0 0.98 1.07
CSX 151120P00026000 P 11/20/15 26.0 1.32 1.42
CSX 151120P00027000 P 11/20/15 27.0 1.76 1.87
CSX 151120P00028000 P 11/20/15 28.0 2.30 2.43
CSX 151120P00029000 P 11/20/15 29.0 2.98 3.10
CSX 151120P00030000 P 11/20/15 30.0 3.65 3.85
CSX 151120P00031000 P 11/20/15 31.0 4.45 4.80
CSX 151120P00032000 P 11/20/15 32.0 5.20 5.70
CSX 151120P00033000 P 11/20/15 33.0 6.15 6.60
CSX 151120P00034000 P 11/20/15 34.0 7.10 7.55
CSX 151120P00035000 P 11/20/15 35.0 8.05 8.55
CSX 151120P00036000 P 11/20/15 36.0 9.05 9.50
CSX 151120P00037000 P 11/20/15 37.0 9.80 10.60
CSX 151120P00038000 P 11/20/15 38.0 11.05 11.50
CSX 151120P00039000 P 11/20/15 39.0 12.00 12.50
CSX 151120P00040000 P 11/20/15 40.0 12.95 13.60
CSX 151120P00041000 P 11/20/15 41.0 13.95 14.60
CSX 151120P00042000 P 11/20/15 42.0 14.95 15.60
CSX 151120P00043000 P 11/20/15 43.0 15.95 16.60
CSX 151120P00044000 P 11/20/15 44.0 16.90 17.60
CSX 151120P00045000 P 11/20/15 45.0 17.90 18.60
CSX 151120P00046000 P 11/20/15 46.0 18.15 19.60
CSX 151120P00047000 P 11/20/15 47.0 18.60 20.65
CSX 151120P00048000 P 11/20/15 48.0 19.60 21.65
CSX 151120P00049000 P 11/20/15 49.0 21.85 22.60
CSX 160115C00015000 C 01/15/16 15.0 11.65 12.15
CSX 160115C00016000 C 01/15/16 16.0 9.15 12.50
CSX 160115C00017500 C 01/15/16 17.5 9.25 9.70
CSX 160115C00019000 C 01/15/16 19.0 7.80 8.30
CSX 160115C00020000 C 01/15/16 20.0 6.90 7.35
CSX 160115C00021000 C 01/15/16 21.0 6.00 6.45
CSX 160115C00022500 C 01/15/16 22.5 4.85 5.15
CSX 160115C00024000 C 01/15/16 24.0 3.65 3.95
CSX 160115C00025000 C 01/15/16 25.0 3.10 3.25
CSX 160115C00026000 C 01/15/16 26.0 2.48 2.60
CSX 160115C00027500 C 01/15/16 27.5 1.72 1.82
CSX 160115C00029000 C 01/15/16 29.0 1.13 1.22
CSX 160115C00030000 C 01/15/16 30.0 0.83 0.92
CSX 160115C00031000 C 01/15/16 31.0 0.61 0.69
CSX 160115C00032500 C 01/15/16 32.5 0.37 0.44
CSX 160115C00034000 C 01/15/16 34.0 0.21 0.28
CSX 160115C00035000 C 01/15/16 35.0 0.16 0.21
CSX 160115C00036000 C 01/15/16 36.0 0.09 0.15
CSX 160115C00037500 C 01/15/16 37.5 0.07 0.12
CSX 160115C00039000 C 01/15/16 39.0 0.02 0.09
CSX 160115C00040000 C 01/15/16 40.0 0.01 0.10
CSX 160115C00041000 C 01/15/16 41.0 0.01 0.10
CSX 160115C00042000 C 01/15/16 42.0 0.01 0.10
CSX 160115C00043000 C 01/15/16 43.0 0.01 0.10
CSX 160115C00044000 C 01/15/16 44.0 0.01 0.09
CSX 160115C00045000 C 01/15/16 45.0 0.01 0.09
CSX 160115C00046000 C 01/15/16 46.0 0.00 0.08
CSX 160115C00047000 C 01/15/16 47.0 0.00 0.08
CSX 160115C00048000 C 01/15/16 48.0 0.00 0.08
CSX 160115C00049000 C 01/15/16 49.0 0.00 0.07
CSX 160115C00050000 C 01/15/16 50.0 0.00 0.07
CSX 160115P00015000 P 01/15/16 15.0 0.08 0.15
CSX 160115P00016000 P 01/15/16 16.0 0.11 0.19
CSX 160115P00017500 P 01/15/16 17.5 0.22 0.27
CSX 160115P00019000 P 01/15/16 19.0 0.29 0.38
CSX 160115P00020000 P 01/15/16 20.0 0.39 0.47
CSX 160115P00021000 P 01/15/16 21.0 0.51 0.59
CSX 160115P00022500 P 01/15/16 22.5 0.79 0.85
CSX 160115P00024000 P 01/15/16 24.0 1.12 1.21
CSX 160115P00025000 P 01/15/16 25.0 1.43 1.55
CSX 160115P00026000 P 01/15/16 26.0 1.82 1.93
CSX 160115P00027500 P 01/15/16 27.5 2.53 2.67
CSX 160115P00029000 P 01/15/16 29.0 3.40 3.60
CSX 160115P00030000 P 01/15/16 30.0 4.10 4.35
CSX 160115P00031000 P 01/15/16 31.0 4.90 5.10
CSX 160115P00032500 P 01/15/16 32.5 5.95 6.45
CSX 160115P00034000 P 01/15/16 34.0 7.35 7.85
CSX 160115P00035000 P 01/15/16 35.0 8.30 8.80
CSX 160115P00036000 P 01/15/16 36.0 9.25 9.75
CSX 160115P00037500 P 01/15/16 37.5 10.70 11.20
CSX 160115P00039000 P 01/15/16 39.0 12.15 12.70
CSX 160115P00040000 P 01/15/16 40.0 13.15 13.65
CSX 160115P00041000 P 01/15/16 41.0 14.15 14.75
CSX 160115P00042000 P 01/15/16 42.0 15.15 15.80
CSX 160115P00043000 P 01/15/16 43.0 16.00 16.95
CSX 160115P00044000 P 01/15/16 44.0 16.95 17.95
CSX 160115P00045000 P 01/15/16 45.0 18.00 18.75
CSX 160115P00046000 P 01/15/16 46.0 19.05 19.70
CSX 160115P00047000 P 01/15/16 47.0 18.75 20.95
CSX 160115P00048000 P 01/15/16 48.0 19.75 22.00
CSX 160115P00049000 P 01/15/16 49.0 20.80 23.00
CSX 160115P00050000 P 01/15/16 50.0 22.90 23.90
CSX 160219C00015000 C 02/19/16 15.0 11.65 12.15
CSX 160219C00016000 C 02/19/16 16.0 10.65 11.20
CSX 160219C00017000 C 02/19/16 17.0 9.75 10.20
CSX 160219C00018000 C 02/19/16 18.0 8.80 9.25
CSX 160219C00019000 C 02/19/16 19.0 7.85 8.40
CSX 160219C00020000 C 02/19/16 20.0 6.95 7.45
CSX 160219C00021000 C 02/19/16 21.0 6.05 6.55
CSX 160219C00022000 C 02/19/16 22.0 5.20 5.70
CSX 160219C00023000 C 02/19/16 23.0 4.45 4.85
CSX 160219C00024000 C 02/19/16 24.0 3.70 4.15
CSX 160219C00025000 C 02/19/16 25.0 3.20 3.40
CSX 160219C00026000 C 02/19/16 26.0 2.61 2.79
CSX 160219C00027000 C 02/19/16 27.0 2.05 2.25
CSX 160219C00028000 C 02/19/16 28.0 1.63 1.75
CSX 160219C00029000 C 02/19/16 29.0 1.25 1.38
CSX 160219C00030000 C 02/19/16 30.0 0.95 1.05
CSX 160219C00031000 C 02/19/16 31.0 0.71 0.79
CSX 160219C00032000 C 02/19/16 32.0 0.51 0.60
CSX 160219C00033000 C 02/19/16 33.0 0.38 0.45
CSX 160219C00034000 C 02/19/16 34.0 0.26 0.35
CSX 160219C00035000 C 02/19/16 35.0 0.19 0.26
CSX 160219C00036000 C 02/19/16 36.0 0.13 0.21
CSX 160219C00037000 C 02/19/16 37.0 0.07 0.18
CSX 160219C00038000 C 02/19/16 38.0 0.04 0.15
CSX 160219C00039000 C 02/19/16 39.0 0.01 0.14
CSX 160219C00040000 C 02/19/16 40.0 0.00 0.13
CSX 160219C00041000 C 02/19/16 41.0 0.00 0.12
CSX 160219C00042000 C 02/19/16 42.0 0.00 0.12
CSX 160219C00043000 C 02/19/16 43.0 0.00 0.11
CSX 160219C00044000 C 02/19/16 44.0 0.00 0.11
CSX 160219C00045000 C 02/19/16 45.0 0.00 0.11
CSX 160219C00046000 C 02/19/16 46.0 0.00 0.11
CSX 160219C00047000 C 02/19/16 47.0 0.00 0.10
CSX 160219C00048000 C 02/19/16 48.0 0.00 0.10
CSX 160219C00049000 C 02/19/16 49.0 0.00 0.09
CSX 160219C00050000 C 02/19/16 50.0 0.00 0.09
CSX 160219P00015000 P 02/19/16 15.0 0.12 0.20
CSX 160219P00016000 P 02/19/16 16.0 0.13 0.23
CSX 160219P00017000 P 02/19/16 17.0 0.20 0.28
CSX 160219P00018000 P 02/19/16 18.0 0.24 0.34
CSX 160219P00019000 P 02/19/16 19.0 0.32 0.42
CSX 160219P00020000 P 02/19/16 20.0 0.43 0.53
CSX 160219P00021000 P 02/19/16 21.0 0.57 0.67
CSX 160219P00022000 P 02/19/16 22.0 0.76 0.84
CSX 160219P00023000 P 02/19/16 23.0 0.94 1.06
CSX 160219P00024000 P 02/19/16 24.0 1.20 1.35
CSX 160219P00025000 P 02/19/16 25.0 1.53 1.70
CSX 160219P00026000 P 02/19/16 26.0 1.92 2.09
CSX 160219P00027000 P 02/19/16 27.0 2.38 2.54
CSX 160219P00028000 P 02/19/16 28.0 2.94 3.10
CSX 160219P00029000 P 02/19/16 29.0 3.55 3.75
CSX 160219P00030000 P 02/19/16 30.0 4.25 4.40
CSX 160219P00031000 P 02/19/16 31.0 5.00 5.20
CSX 160219P00032000 P 02/19/16 32.0 5.65 6.10
CSX 160219P00033000 P 02/19/16 33.0 6.50 7.00
CSX 160219P00034000 P 02/19/16 34.0 7.40 7.85
CSX 160219P00035000 P 02/19/16 35.0 8.30 8.80
CSX 160219P00036000 P 02/19/16 36.0 9.25 9.75
CSX 160219P00037000 P 02/19/16 37.0 10.20 10.70
CSX 160219P00038000 P 02/19/16 38.0 11.20 11.70
CSX 160219P00039000 P 02/19/16 39.0 11.85 13.45
CSX 160219P00040000 P 02/19/16 40.0 13.10 13.90
CSX 160219P00041000 P 02/19/16 41.0 13.85 15.10
CSX 160219P00042000 P 02/19/16 42.0 14.90 16.15
CSX 160219P00043000 P 02/19/16 43.0 15.95 16.95
CSX 160219P00044000 P 02/19/16 44.0 16.95 17.95
CSX 160219P00045000 P 02/19/16 45.0 17.95 19.00
CSX 160219P00046000 P 02/19/16 46.0 17.10 20.85
CSX 160219P00047000 P 02/19/16 47.0 18.15 21.85
CSX 160219P00048000 P 02/19/16 48.0 19.10 22.80
CSX 160219P00049000 P 02/19/16 49.0 21.55 22.90
CSX 160219P00050000 P 02/19/16 50.0 22.85 23.80
CSX 170120C00015000 C 01/20/17 15.0 11.50 12.45
CSX 170120C00018000 C 01/20/17 18.0 9.00 9.75
CSX 170120C00020000 C 01/20/17 20.0 7.25 8.05
CSX 170120C00023000 C 01/20/17 23.0 5.10 6.00
CSX 170120C00025000 C 01/20/17 25.0 3.85 4.65
CSX 170120C00027000 C 01/20/17 27.0 2.94 3.50
CSX 170120C00030000 C 01/20/17 30.0 1.91 2.33
CSX 170120C00032000 C 01/20/17 32.0 1.29 1.79
CSX 170120C00035000 C 01/20/17 35.0 0.87 1.13
CSX 170120C00037000 C 01/20/17 37.0 0.57 0.93
CSX 170120C00040000 C 01/20/17 40.0 0.17 0.66
CSX 170120C00042000 C 01/20/17 42.0 0.09 0.54
CSX 170120C00045000 C 01/20/17 45.0 0.03 0.49
CSX 170120C00047000 C 01/20/17 47.0 0.02 0.40
CSX 170120C00050000 C 01/20/17 50.0 0.00 0.32
CSX 170120C00055000 C 01/20/17 55.0 0.00 0.21
CSX 170120P00015000 P 01/20/17 15.0 0.39 0.74
CSX 170120P00018000 P 01/20/17 18.0 0.64 1.14
CSX 170120P00020000 P 01/20/17 20.0 1.04 1.54
CSX 170120P00023000 P 01/20/17 23.0 1.91 2.41
CSX 170120P00025000 P 01/20/17 25.0 2.56 3.20
CSX 170120P00027000 P 01/20/17 27.0 3.75 4.15
CSX 170120P00030000 P 01/20/17 30.0 5.30 6.30
CSX 170120P00032000 P 01/20/17 32.0 6.75 7.75
CSX 170120P00035000 P 01/20/17 35.0 9.10 10.10
CSX 170120P00037000 P 01/20/17 37.0 10.90 11.80
CSX 170120P00040000 P 01/20/17 40.0 13.55 14.50
CSX 170120P00042000 P 01/20/17 42.0 15.45 16.70
CSX 170120P00045000 P 01/20/17 45.0 17.85 20.90
CSX 170120P00047000 P 01/20/17 47.0 20.25 21.15
CSX 170120P00050000 P 01/20/17 50.0 23.15 24.10
CSX 170120P00055000 P 01/20/17 55.0 28.00 29.00

OPRA data is delayed 15 minutes.