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 (2014-08-29)Premium Content

Csx Corporation (CSX)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSX 140920C00017000 C 09/20/14 17.0 13.80 13.95
CSX 140920C00017500 C 09/20/14 17.5 13.30 13.50
CSX 140920C00018000 C 09/20/14 18.0 12.80 13.00
CSX 140920C00020000 C 09/20/14 20.0 10.80 10.95
CSX 140920C00021000 C 09/20/14 21.0 9.80 9.95
CSX 140920C00022000 C 09/20/14 22.0 8.80 8.95
CSX 140920C00022500 C 09/20/14 22.5 8.05 8.70
CSX 140920C00023000 C 09/20/14 23.0 7.80 7.95
CSX 140920C00024000 C 09/20/14 24.0 6.80 6.95
CSX 140920C00025000 C 09/20/14 25.0 5.80 5.95
CSX 140920C00026000 C 09/20/14 26.0 4.80 4.95
CSX 140920C00027500 C 09/20/14 27.5 3.35 3.45
CSX 140920C00029000 C 09/20/14 29.0 1.84 1.98
CSX 140920C00030000 C 09/20/14 30.0 0.96 1.06
CSX 140920C00031000 C 09/20/14 31.0 0.33 0.36
CSX 140920C00032500 C 09/20/14 32.5 0.00 0.03
CSX 140920C00034000 C 09/20/14 34.0 0.00 0.02
CSX 140920C00035000 C 09/20/14 35.0 0.00 0.02
CSX 140920C00036000 C 09/20/14 36.0 0.00 0.02
CSX 140920C00037000 C 09/20/14 37.0 0.00 0.02
CSX 140920C00037500 C 09/20/14 37.5 0.00 0.02
CSX 140920C00038000 C 09/20/14 38.0 0.00 0.02
CSX 140920C00039000 C 09/20/14 39.0 0.00 0.02
CSX 140920C00040000 C 09/20/14 40.0 0.00 0.02
CSX 140920C00041000 C 09/20/14 41.0 0.00 0.02
CSX 140920C00042000 C 09/20/14 42.0 0.00 0.02
CSX 140920C00042500 C 09/20/14 42.5 0.00 0.02
CSX 140920C00043000 C 09/20/14 43.0 0.00 0.02
CSX 140920C00044000 C 09/20/14 44.0 0.00 0.02
CSX 140920C00045000 C 09/20/14 45.0 0.00 0.02
CSX 140920C00046000 C 09/20/14 46.0 0.00 0.02
CSX 140920P00017000 P 09/20/14 17.0 0.00 0.03
CSX 140920P00017500 P 09/20/14 17.5 0.00 0.03
CSX 140920P00018000 P 09/20/14 18.0 0.00 0.03
CSX 140920P00020000 P 09/20/14 20.0 0.00 0.03
CSX 140920P00021000 P 09/20/14 21.0 0.00 0.03
CSX 140920P00022000 P 09/20/14 22.0 0.00 0.03
CSX 140920P00022500 P 09/20/14 22.5 0.00 0.03
CSX 140920P00023000 P 09/20/14 23.0 0.00 0.03
CSX 140920P00024000 P 09/20/14 24.0 0.00 0.03
CSX 140920P00025000 P 09/20/14 25.0 0.00 0.03
CSX 140920P00026000 P 09/20/14 26.0 0.00 0.03
CSX 140920P00027500 P 09/20/14 27.5 0.00 0.04
CSX 140920P00029000 P 09/20/14 29.0 0.05 0.08
CSX 140920P00030000 P 09/20/14 30.0 0.12 0.14
CSX 140920P00031000 P 09/20/14 31.0 0.42 0.45
CSX 140920P00032500 P 09/20/14 32.5 1.58 1.72
CSX 140920P00034000 P 09/20/14 34.0 3.05 3.20
CSX 140920P00035000 P 09/20/14 35.0 4.05 4.20
CSX 140920P00036000 P 09/20/14 36.0 5.05 5.20
CSX 140920P00037000 P 09/20/14 37.0 6.05 6.20
CSX 140920P00037500 P 09/20/14 37.5 6.50 6.70
CSX 140920P00038000 P 09/20/14 38.0 7.05 7.20
CSX 140920P00039000 P 09/20/14 39.0 8.05 8.20
CSX 140920P00040000 P 09/20/14 40.0 9.05 9.20
CSX 140920P00041000 P 09/20/14 41.0 10.05 10.20
CSX 140920P00042000 P 09/20/14 42.0 11.05 11.20
CSX 140920P00042500 P 09/20/14 42.5 11.50 11.70
CSX 140920P00043000 P 09/20/14 43.0 12.05 12.20
CSX 140920P00044000 P 09/20/14 44.0 13.00 13.20
CSX 140920P00045000 P 09/20/14 45.0 14.00 14.20
CSX 140920P00046000 P 09/20/14 46.0 15.00 15.20
CSX 141018C00022000 C 10/18/14 22.0 8.80 8.95
CSX 141018C00023000 C 10/18/14 23.0 7.80 7.95
CSX 141018C00024000 C 10/18/14 24.0 6.85 7.00
CSX 141018C00025000 C 10/18/14 25.0 5.85 6.00
CSX 141018C00026000 C 10/18/14 26.0 4.85 5.00
CSX 141018C00027000 C 10/18/14 27.0 3.85 4.05
CSX 141018C00028000 C 10/18/14 28.0 2.86 3.10
CSX 141018C00029000 C 10/18/14 29.0 2.00 2.14
CSX 141018C00030000 C 10/18/14 30.0 1.29 1.32
CSX 141018C00031000 C 10/18/14 31.0 0.66 0.69
CSX 141018C00032000 C 10/18/14 32.0 0.26 0.29
CSX 141018C00033000 C 10/18/14 33.0 0.06 0.11
CSX 141018C00034000 C 10/18/14 34.0 0.01 0.03
CSX 141018C00035000 C 10/18/14 35.0 0.00 0.04
CSX 141018C00036000 C 10/18/14 36.0 0.00 0.03
CSX 141018C00037000 C 10/18/14 37.0 0.00 0.03
CSX 141018C00040000 C 10/18/14 40.0 0.00 0.03
CSX 141018P00022000 P 10/18/14 22.0 0.00 0.03
CSX 141018P00023000 P 10/18/14 23.0 0.00 0.03
CSX 141018P00024000 P 10/18/14 24.0 0.01 0.04
CSX 141018P00025000 P 10/18/14 25.0 0.01 0.05
CSX 141018P00026000 P 10/18/14 26.0 0.03 0.07
CSX 141018P00027000 P 10/18/14 27.0 0.05 0.11
CSX 141018P00028000 P 10/18/14 28.0 0.10 0.12
CSX 141018P00029000 P 10/18/14 29.0 0.20 0.22
CSX 141018P00030000 P 10/18/14 30.0 0.38 0.41
CSX 141018P00031000 P 10/18/14 31.0 0.74 0.78
CSX 141018P00032000 P 10/18/14 32.0 1.34 1.38
CSX 141018P00033000 P 10/18/14 33.0 2.15 2.30
CSX 141018P00034000 P 10/18/14 34.0 3.05 3.20
CSX 141018P00035000 P 10/18/14 35.0 4.05 4.20
CSX 141018P00036000 P 10/18/14 36.0 5.05 5.20
CSX 141018P00037000 P 10/18/14 37.0 6.05 6.20
CSX 141018P00040000 P 10/18/14 40.0 9.05 9.20
CSX 141122C00017500 C 11/22/14 17.5 13.30 13.45
CSX 141122C00020000 C 11/22/14 20.0 10.80 11.00
CSX 141122C00021000 C 11/22/14 21.0 9.80 10.00
CSX 141122C00022500 C 11/22/14 22.5 8.30 8.50
CSX 141122C00024000 C 11/22/14 24.0 6.85 7.00
CSX 141122C00025000 C 11/22/14 25.0 5.85 6.05
CSX 141122C00026000 C 11/22/14 26.0 4.85 5.05
CSX 141122C00027500 C 11/22/14 27.5 3.45 3.65
CSX 141122C00029000 C 11/22/14 29.0 2.18 2.32
CSX 141122C00030000 C 11/22/14 30.0 1.52 1.56
CSX 141122C00031000 C 11/22/14 31.0 0.90 0.94
CSX 141122C00032500 C 11/22/14 32.5 0.31 0.34
CSX 141122C00034000 C 11/22/14 34.0 0.05 0.10
CSX 141122C00035000 C 11/22/14 35.0 0.02 0.05
CSX 141122C00036000 C 11/22/14 36.0 0.00 0.03
CSX 141122C00037500 C 11/22/14 37.5 0.00 0.02
CSX 141122C00039000 C 11/22/14 39.0 0.00 0.02
CSX 141122C00040000 C 11/22/14 40.0 0.00 0.02
CSX 141122C00041000 C 11/22/14 41.0 0.00 0.02
CSX 141122C00042000 C 11/22/14 42.0 0.00 0.02
CSX 141122C00043000 C 11/22/14 43.0 0.00 0.02
CSX 141122C00044000 C 11/22/14 44.0 0.00 0.02
CSX 141122C00045000 C 11/22/14 45.0 0.00 0.02
CSX 141122C00046000 C 11/22/14 46.0 0.00 0.02
CSX 141122P00017500 P 11/22/14 17.5 0.00 0.03
CSX 141122P00020000 P 11/22/14 20.0 0.00 0.03
CSX 141122P00021000 P 11/22/14 21.0 0.00 0.04
CSX 141122P00022500 P 11/22/14 22.5 0.01 0.05
CSX 141122P00024000 P 11/22/14 24.0 0.03 0.08
CSX 141122P00025000 P 11/22/14 25.0 0.05 0.11
CSX 141122P00026000 P 11/22/14 26.0 0.07 0.14
CSX 141122P00027500 P 11/22/14 27.5 0.18 0.21
CSX 141122P00029000 P 11/22/14 29.0 0.37 0.39
CSX 141122P00030000 P 11/22/14 30.0 0.61 0.64
CSX 141122P00031000 P 11/22/14 31.0 0.98 1.02
CSX 141122P00032500 P 11/22/14 32.5 1.88 1.93
CSX 141122P00034000 P 11/22/14 34.0 3.10 3.30
CSX 141122P00035000 P 11/22/14 35.0 4.05 4.20
CSX 141122P00036000 P 11/22/14 36.0 5.05 5.20
CSX 141122P00037500 P 11/22/14 37.5 6.55 6.70
CSX 141122P00039000 P 11/22/14 39.0 8.05 8.20
CSX 141122P00040000 P 11/22/14 40.0 9.05 9.20
CSX 141122P00041000 P 11/22/14 41.0 10.05 10.20
CSX 141122P00042000 P 11/22/14 42.0 11.05 11.20
CSX 141122P00043000 P 11/22/14 43.0 12.00 12.20
CSX 141122P00044000 P 11/22/14 44.0 13.00 13.20
CSX 141122P00045000 P 11/22/14 45.0 14.00 14.20
CSX 141122P00046000 P 11/22/14 46.0 15.00 15.20
CSX 150117C00007500 C 01/17/15 7.5 23.30 23.50
CSX 150117C00010000 C 01/17/15 10.0 20.80 21.00
CSX 150117C00012500 C 01/17/15 12.5 18.30 18.50
CSX 150117C00015000 C 01/17/15 15.0 15.80 15.95
CSX 150117C00017500 C 01/17/15 17.5 13.30 13.50
CSX 150117C00020000 C 01/17/15 20.0 10.85 11.00
CSX 150117C00021000 C 01/17/15 21.0 9.80 10.00
CSX 150117C00022500 C 01/17/15 22.5 8.35 8.50
CSX 150117C00024000 C 01/17/15 24.0 6.85 7.05
CSX 150117C00025000 C 01/17/15 25.0 5.90 6.10
CSX 150117C00026000 C 01/17/15 26.0 4.95 5.15
CSX 150117C00027500 C 01/17/15 27.5 3.70 3.80
CSX 150117C00029000 C 01/17/15 29.0 2.49 2.54
CSX 150117C00030000 C 01/17/15 30.0 1.80 1.85
CSX 150117C00031000 C 01/17/15 31.0 1.21 1.26
CSX 150117C00032000 C 01/17/15 32.0 0.75 0.80
CSX 150117C00033000 C 01/17/15 33.0 0.42 0.48
CSX 150117C00034000 C 01/17/15 34.0 0.23 0.27
CSX 150117C00035000 C 01/17/15 35.0 0.12 0.15
CSX 150117C00036000 C 01/17/15 36.0 0.05 0.10
CSX 150117C00037000 C 01/17/15 37.0 0.01 0.06
CSX 150117C00038000 C 01/17/15 38.0 0.00 0.04
CSX 150117C00039000 C 01/17/15 39.0 0.00 0.03
CSX 150117C00040000 C 01/17/15 40.0 0.00 0.03
CSX 150117C00041000 C 01/17/15 41.0 0.00 0.02
CSX 150117C00042000 C 01/17/15 42.0 0.00 0.02
CSX 150117C00043000 C 01/17/15 43.0 0.00 0.02
CSX 150117C00044000 C 01/17/15 44.0 0.00 0.02
CSX 150117C00045000 C 01/17/15 45.0 0.00 0.02
CSX 150117C00046000 C 01/17/15 46.0 0.00 0.02
CSX 150117P00007500 P 01/17/15 7.5 0.00 0.03
CSX 150117P00010000 P 01/17/15 10.0 0.00 0.03
CSX 150117P00012500 P 01/17/15 12.5 0.00 0.03
CSX 150117P00015000 P 01/17/15 15.0 0.00 0.03
CSX 150117P00017500 P 01/17/15 17.5 0.00 0.04
CSX 150117P00020000 P 01/17/15 20.0 0.05 0.07
CSX 150117P00021000 P 01/17/15 21.0 0.04 0.10
CSX 150117P00022500 P 01/17/15 22.5 0.10 0.13
CSX 150117P00024000 P 01/17/15 24.0 0.11 0.18
CSX 150117P00025000 P 01/17/15 25.0 0.18 0.20
CSX 150117P00026000 P 01/17/15 26.0 0.24 0.29
CSX 150117P00027500 P 01/17/15 27.5 0.41 0.45
CSX 150117P00029000 P 01/17/15 29.0 0.70 0.73
CSX 150117P00030000 P 01/17/15 30.0 1.01 1.05
CSX 150117P00031000 P 01/17/15 31.0 1.43 1.47
CSX 150117P00032000 P 01/17/15 32.0 1.98 2.03
CSX 150117P00033000 P 01/17/15 33.0 2.67 2.71
CSX 150117P00034000 P 01/17/15 34.0 3.45 3.55
CSX 150117P00035000 P 01/17/15 35.0 4.30 4.50
CSX 150117P00036000 P 01/17/15 36.0 5.25 5.40
CSX 150117P00037000 P 01/17/15 37.0 6.20 6.40
CSX 150117P00038000 P 01/17/15 38.0 7.20 7.35
CSX 150117P00039000 P 01/17/15 39.0 8.20 8.35
CSX 150117P00040000 P 01/17/15 40.0 9.20 9.35
CSX 150117P00041000 P 01/17/15 41.0 10.05 10.30
CSX 150117P00042000 P 01/17/15 42.0 11.15 11.30
CSX 150117P00043000 P 01/17/15 43.0 12.15 12.30
CSX 150117P00044000 P 01/17/15 44.0 13.15 13.30
CSX 150117P00045000 P 01/17/15 45.0 14.15 14.30
CSX 150117P00046000 P 01/17/15 46.0 15.15 15.30
CSX 150220C00017500 C 02/20/15 17.5 13.30 13.50
CSX 150220C00020000 C 02/20/15 20.0 10.80 11.05
CSX 150220C00021000 C 02/20/15 21.0 9.85 10.00
CSX 150220C00022500 C 02/20/15 22.5 8.35 8.55
CSX 150220C00024000 C 02/20/15 24.0 6.90 7.10
CSX 150220C00025000 C 02/20/15 25.0 5.95 6.10
CSX 150220C00026000 C 02/20/15 26.0 5.00 5.20
CSX 150220C00027500 C 02/20/15 27.5 3.70 3.85
CSX 150220C00029000 C 02/20/15 29.0 2.62 2.69
CSX 150220C00030000 C 02/20/15 30.0 1.94 1.99
CSX 150220C00031000 C 02/20/15 31.0 1.37 1.42
CSX 150220C00032500 C 02/20/15 32.5 0.73 0.77
CSX 150220C00034000 C 02/20/15 34.0 0.34 0.38
CSX 150220C00035000 C 02/20/15 35.0 0.19 0.24
CSX 150220C00036000 C 02/20/15 36.0 0.10 0.15
CSX 150220C00037500 C 02/20/15 37.5 0.04 0.06
CSX 150220C00039000 C 02/20/15 39.0 0.00 0.05
CSX 150220C00040000 C 02/20/15 40.0 0.00 0.03
CSX 150220C00041000 C 02/20/15 41.0 0.00 0.03
CSX 150220C00042500 C 02/20/15 42.5 0.00 0.02
CSX 150220C00044000 C 02/20/15 44.0 0.00 0.02
CSX 150220C00045000 C 02/20/15 45.0 0.00 0.02
CSX 150220C00046000 C 02/20/15 46.0 0.00 0.02
CSX 150220P00017500 P 02/20/15 17.5 0.01 0.05
CSX 150220P00020000 P 02/20/15 20.0 0.04 0.11
CSX 150220P00021000 P 02/20/15 21.0 0.06 0.13
CSX 150220P00022500 P 02/20/15 22.5 0.09 0.17
CSX 150220P00024000 P 02/20/15 24.0 0.15 0.22
CSX 150220P00025000 P 02/20/15 25.0 0.21 0.28
CSX 150220P00026000 P 02/20/15 26.0 0.30 0.36
CSX 150220P00027500 P 02/20/15 27.5 0.49 0.56
CSX 150220P00029000 P 02/20/15 29.0 0.85 0.87
CSX 150220P00030000 P 02/20/15 30.0 1.17 1.21
CSX 150220P00031000 P 02/20/15 31.0 1.60 1.64
CSX 150220P00032500 P 02/20/15 32.5 2.45 2.53
CSX 150220P00034000 P 02/20/15 34.0 3.55 3.65
CSX 150220P00035000 P 02/20/15 35.0 4.40 4.60
CSX 150220P00036000 P 02/20/15 36.0 5.30 5.50
CSX 150220P00037500 P 02/20/15 37.5 6.75 6.90
CSX 150220P00039000 P 02/20/15 39.0 8.20 8.35
CSX 150220P00040000 P 02/20/15 40.0 9.20 9.35
CSX 150220P00041000 P 02/20/15 41.0 10.15 10.35
CSX 150220P00042500 P 02/20/15 42.5 11.65 12.05
CSX 150220P00044000 P 02/20/15 44.0 12.95 13.35
CSX 150220P00045000 P 02/20/15 45.0 13.95 14.35
CSX 150220P00046000 P 02/20/15 46.0 15.10 15.30
CSX 160115C00015000 C 01/15/16 15.0 15.80 16.05
CSX 160115C00017500 C 01/15/16 17.5 13.30 13.50
CSX 160115C00020000 C 01/15/16 20.0 10.85 11.10
CSX 160115C00022500 C 01/15/16 22.5 8.55 8.80
CSX 160115C00025000 C 01/15/16 25.0 6.40 6.65
CSX 160115C00027500 C 01/15/16 27.5 4.55 4.80
CSX 160115C00030000 C 01/15/16 30.0 3.15 3.25
CSX 160115C00032500 C 01/15/16 32.5 1.98 2.08
CSX 160115C00035000 C 01/15/16 35.0 1.15 1.25
CSX 160115C00037500 C 01/15/16 37.5 0.63 0.74
CSX 160115P00015000 P 01/15/16 15.0 0.10 0.17
CSX 160115P00017500 P 01/15/16 17.5 0.19 0.27
CSX 160115P00020000 P 01/15/16 20.0 0.35 0.44
CSX 160115P00022500 P 01/15/16 22.5 0.69 0.72
CSX 160115P00025000 P 01/15/16 25.0 1.09 1.18
CSX 160115P00027500 P 01/15/16 27.5 1.79 1.91
CSX 160115P00030000 P 01/15/16 30.0 2.80 3.00
CSX 160115P00032500 P 01/15/16 32.5 4.10 4.25
CSX 160115P00035000 P 01/15/16 35.0 5.80 5.95
CSX 160115P00037500 P 01/15/16 37.5 7.75 7.95

OPRA data is delayed 15 minutes.