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 (2014-05-30)Premium Content

Csx Corporation (CSX)
As of Aug 21 2014 5:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSX 140920C00017000 C 09/20/14 17.0 13.55 13.70
CSX 140920C00017500 C 09/20/14 17.5 13.00 13.45
CSX 140920C00018000 C 09/20/14 18.0 12.55 12.70
CSX 140920C00020000 C 09/20/14 20.0 10.55 10.70
CSX 140920C00021000 C 09/20/14 21.0 9.55 9.70
CSX 140920C00022000 C 09/20/14 22.0 8.55 8.70
CSX 140920C00022500 C 09/20/14 22.5 8.05 8.20
CSX 140920C00023000 C 09/20/14 23.0 7.55 7.70
CSX 140920C00024000 C 09/20/14 24.0 6.55 6.70
CSX 140920C00025000 C 09/20/14 25.0 5.55 5.70
CSX 140920C00026000 C 09/20/14 26.0 4.55 4.70
CSX 140920C00027500 C 09/20/14 27.5 3.05 3.20
CSX 140920C00029000 C 09/20/14 29.0 1.60 1.73
CSX 140920C00030000 C 09/20/14 30.0 0.75 0.79
CSX 140920C00031000 C 09/20/14 31.0 0.22 0.25
CSX 140920C00032500 C 09/20/14 32.5 0.01 0.04
CSX 140920C00034000 C 09/20/14 34.0 0.00 0.03
CSX 140920C00035000 C 09/20/14 35.0 0.00 0.02
CSX 140920C00036000 C 09/20/14 36.0 0.00 0.03
CSX 140920C00037000 C 09/20/14 37.0 0.00 0.03
CSX 140920C00037500 C 09/20/14 37.5 0.00 0.03
CSX 140920C00038000 C 09/20/14 38.0 0.00 0.03
CSX 140920C00039000 C 09/20/14 39.0 0.00 0.03
CSX 140920C00040000 C 09/20/14 40.0 0.00 0.03
CSX 140920C00041000 C 09/20/14 41.0 0.00 0.03
CSX 140920C00042000 C 09/20/14 42.0 0.00 0.03
CSX 140920C00042500 C 09/20/14 42.5 0.00 0.03
CSX 140920C00043000 C 09/20/14 43.0 0.00 0.03
CSX 140920C00044000 C 09/20/14 44.0 0.00 0.03
CSX 140920C00045000 C 09/20/14 45.0 0.00 0.03
CSX 140920C00046000 C 09/20/14 46.0 0.00 0.03
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 0.02
CSX 140920P00025000 P 09/20/14 25.0 0.00 0.03
CSX 140920P00026000 P 09/20/14 26.0 0.01 0.03
CSX 140920P00027500 P 09/20/14 27.5 0.02 0.06
CSX 140920P00029000 P 09/20/14 29.0 0.07 0.12
CSX 140920P00030000 P 09/20/14 30.0 0.26 0.30
CSX 140920P00031000 P 09/20/14 31.0 0.73 0.80
CSX 140920P00032500 P 09/20/14 32.5 1.96 2.09
CSX 140920P00034000 P 09/20/14 34.0 3.45 3.60
CSX 140920P00035000 P 09/20/14 35.0 4.45 4.60
CSX 140920P00036000 P 09/20/14 36.0 5.45 5.60
CSX 140920P00037000 P 09/20/14 37.0 6.45 6.60
CSX 140920P00037500 P 09/20/14 37.5 6.95 7.10
CSX 140920P00038000 P 09/20/14 38.0 7.45 7.60
CSX 140920P00039000 P 09/20/14 39.0 8.45 8.60
CSX 140920P00040000 P 09/20/14 40.0 9.45 9.60
CSX 140920P00041000 P 09/20/14 41.0 10.45 10.60
CSX 140920P00042000 P 09/20/14 42.0 11.45 11.60
CSX 140920P00042500 P 09/20/14 42.5 11.95 12.15
CSX 140920P00043000 P 09/20/14 43.0 12.45 12.60
CSX 140920P00044000 P 09/20/14 44.0 13.45 13.60
CSX 140920P00045000 P 09/20/14 45.0 14.45 14.60
CSX 140920P00046000 P 09/20/14 46.0 15.45 15.60
CSX 141018C00022000 C 10/18/14 22.0 8.55 8.70
CSX 141018C00023000 C 10/18/14 23.0 7.55 7.70
CSX 141018C00024000 C 10/18/14 24.0 6.55 6.70
CSX 141018C00025000 C 10/18/14 25.0 5.55 5.70
CSX 141018C00026000 C 10/18/14 26.0 4.55 4.70
CSX 141018C00027000 C 10/18/14 27.0 3.60 3.70
CSX 141018C00028000 C 10/18/14 28.0 2.62 2.76
CSX 141018C00029000 C 10/18/14 29.0 1.75 1.87
CSX 141018C00030000 C 10/18/14 30.0 1.01 1.05
CSX 141018C00031000 C 10/18/14 31.0 0.48 0.50
CSX 141018C00032000 C 10/18/14 32.0 0.18 0.20
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 0.04
CSX 141018P00024000 P 10/18/14 24.0 0.01 0.05
CSX 141018P00025000 P 10/18/14 25.0 0.03 0.06
CSX 141018P00026000 P 10/18/14 26.0 0.05 0.06
CSX 141018P00027000 P 10/18/14 27.0 0.08 0.13
CSX 141018P00028000 P 10/18/14 28.0 0.15 0.18
CSX 141018P00029000 P 10/18/14 29.0 0.29 0.31
CSX 141018P00030000 P 10/18/14 30.0 0.56 0.58
CSX 141018P00031000 P 10/18/14 31.0 1.01 1.05
CSX 141018P00032000 P 10/18/14 32.0 1.71 1.75
CSX 141018P00033000 P 10/18/14 33.0 2.50 2.66
CSX 141018P00034000 P 10/18/14 34.0 3.45 3.60
CSX 141018P00035000 P 10/18/14 35.0 4.45 4.60
CSX 141018P00036000 P 10/18/14 36.0 5.45 5.60
CSX 141018P00037000 P 10/18/14 37.0 6.45 6.60
CSX 141018P00040000 P 10/18/14 40.0 9.45 9.60
CSX 141122C00017500 C 11/22/14 17.5 13.05 13.20
CSX 141122C00020000 C 11/22/14 20.0 10.55 10.70
CSX 141122C00021000 C 11/22/14 21.0 9.55 9.70
CSX 141122C00022500 C 11/22/14 22.5 8.05 8.20
CSX 141122C00024000 C 11/22/14 24.0 6.55 6.70
CSX 141122C00025000 C 11/22/14 25.0 5.60 5.70
CSX 141122C00026000 C 11/22/14 26.0 4.60 4.70
CSX 141122C00027500 C 11/22/14 27.5 3.15 3.30
CSX 141122C00029000 C 11/22/14 29.0 1.94 1.98
CSX 141122C00030000 C 11/22/14 30.0 1.25 1.29
CSX 141122C00031000 C 11/22/14 31.0 0.71 0.77
CSX 141122C00032500 C 11/22/14 32.5 0.23 0.25
CSX 141122C00034000 C 11/22/14 34.0 0.05 0.07
CSX 141122C00035000 C 11/22/14 35.0 0.01 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 0.01 0.04
CSX 141122P00021000 P 11/22/14 21.0 0.01 0.04
CSX 141122P00022500 P 11/22/14 22.5 0.02 0.06
CSX 141122P00024000 P 11/22/14 24.0 0.04 0.09
CSX 141122P00025000 P 11/22/14 25.0 0.06 0.12
CSX 141122P00026000 P 11/22/14 26.0 0.10 0.15
CSX 141122P00027500 P 11/22/14 27.5 0.23 0.25
CSX 141122P00029000 P 11/22/14 29.0 0.47 0.50
CSX 141122P00030000 P 11/22/14 30.0 0.76 0.81
CSX 141122P00031000 P 11/22/14 31.0 1.23 1.28
CSX 141122P00032500 P 11/22/14 32.5 2.26 2.30
CSX 141122P00034000 P 11/22/14 34.0 3.50 3.65
CSX 141122P00035000 P 11/22/14 35.0 4.45 4.60
CSX 141122P00036000 P 11/22/14 36.0 5.45 5.60
CSX 141122P00037500 P 11/22/14 37.5 6.95 7.10
CSX 141122P00039000 P 11/22/14 39.0 8.45 8.60
CSX 141122P00040000 P 11/22/14 40.0 9.45 9.60
CSX 141122P00041000 P 11/22/14 41.0 10.45 10.60
CSX 141122P00042000 P 11/22/14 42.0 11.45 11.60
CSX 141122P00043000 P 11/22/14 43.0 12.45 12.65
CSX 141122P00044000 P 11/22/14 44.0 13.45 13.65
CSX 141122P00045000 P 11/22/14 45.0 14.45 14.65
CSX 141122P00046000 P 11/22/14 46.0 15.45 15.65
CSX 150117C00007500 C 01/17/15 7.5 23.05 23.20
CSX 150117C00010000 C 01/17/15 10.0 20.55 20.70
CSX 150117C00012500 C 01/17/15 12.5 18.05 18.20
CSX 150117C00015000 C 01/17/15 15.0 15.55 15.70
CSX 150117C00017500 C 01/17/15 17.5 13.05 13.20
CSX 150117C00020000 C 01/17/15 20.0 10.55 10.70
CSX 150117C00021000 C 01/17/15 21.0 9.55 9.70
CSX 150117C00022500 C 01/17/15 22.5 8.05 8.20
CSX 150117C00024000 C 01/17/15 24.0 6.55 6.70
CSX 150117C00025000 C 01/17/15 25.0 5.60 5.75
CSX 150117C00026000 C 01/17/15 26.0 4.65 4.80
CSX 150117C00027500 C 01/17/15 27.5 3.30 3.50
CSX 150117C00029000 C 01/17/15 29.0 2.19 2.25
CSX 150117C00030000 C 01/17/15 30.0 1.56 1.60
CSX 150117C00031000 C 01/17/15 31.0 1.04 1.10
CSX 150117C00032000 C 01/17/15 32.0 0.64 0.68
CSX 150117C00033000 C 01/17/15 33.0 0.37 0.41
CSX 150117C00034000 C 01/17/15 34.0 0.20 0.26
CSX 150117C00035000 C 01/17/15 35.0 0.11 0.15
CSX 150117C00036000 C 01/17/15 36.0 0.04 0.09
CSX 150117C00037000 C 01/17/15 37.0 0.01 0.05
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 0.02
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 0.01 0.04
CSX 150117P00020000 P 01/17/15 20.0 0.06 0.08
CSX 150117P00021000 P 01/17/15 21.0 0.06 0.10
CSX 150117P00022500 P 01/17/15 22.5 0.09 0.15
CSX 150117P00024000 P 01/17/15 24.0 0.14 0.18
CSX 150117P00025000 P 01/17/15 25.0 0.21 0.25
CSX 150117P00026000 P 01/17/15 26.0 0.29 0.34
CSX 150117P00027500 P 01/17/15 27.5 0.48 0.53
CSX 150117P00029000 P 01/17/15 29.0 0.85 0.89
CSX 150117P00030000 P 01/17/15 30.0 1.21 1.26
CSX 150117P00031000 P 01/17/15 31.0 1.70 1.75
CSX 150117P00032000 P 01/17/15 32.0 2.31 2.37
CSX 150117P00033000 P 01/17/15 33.0 3.00 3.10
CSX 150117P00034000 P 01/17/15 34.0 3.75 3.95
CSX 150117P00035000 P 01/17/15 35.0 4.65 4.85
CSX 150117P00036000 P 01/17/15 36.0 5.65 5.80
CSX 150117P00037000 P 01/17/15 37.0 6.60 6.75
CSX 150117P00038000 P 01/17/15 38.0 7.60 7.75
CSX 150117P00039000 P 01/17/15 39.0 8.60 8.75
CSX 150117P00040000 P 01/17/15 40.0 9.60 9.75
CSX 150117P00041000 P 01/17/15 41.0 10.60 10.75
CSX 150117P00042000 P 01/17/15 42.0 11.60 11.75
CSX 150117P00043000 P 01/17/15 43.0 12.60 12.75
CSX 150117P00044000 P 01/17/15 44.0 13.60 13.75
CSX 150117P00045000 P 01/17/15 45.0 14.60 14.75
CSX 150117P00046000 P 01/17/15 46.0 15.60 15.75
CSX 150220C00017500 C 02/20/15 17.5 13.05 13.20
CSX 150220C00020000 C 02/20/15 20.0 10.50 10.90
CSX 150220C00021000 C 02/20/15 21.0 9.55 9.70
CSX 150220C00022500 C 02/20/15 22.5 8.05 8.20
CSX 150220C00024000 C 02/20/15 24.0 6.55 6.70
CSX 150220C00025000 C 02/20/15 25.0 5.60 5.80
CSX 150220C00026000 C 02/20/15 26.0 4.70 4.90
CSX 150220C00027500 C 02/20/15 27.5 3.40 3.60
CSX 150220C00029000 C 02/20/15 29.0 2.33 2.40
CSX 150220C00030000 C 02/20/15 30.0 1.71 1.78
CSX 150220C00031000 C 02/20/15 31.0 1.19 1.27
CSX 150220C00032500 C 02/20/15 32.5 0.62 0.70
CSX 150220C00034000 C 02/20/15 34.0 0.29 0.35
CSX 150220C00035000 C 02/20/15 35.0 0.16 0.23
CSX 150220C00036000 C 02/20/15 36.0 0.09 0.14
CSX 150220C00037500 C 02/20/15 37.5 0.02 0.07
CSX 150220C00039000 C 02/20/15 39.0 0.00 0.04
CSX 150220C00040000 C 02/20/15 40.0 0.00 0.03
CSX 150220C00041000 C 02/20/15 41.0 0.00 0.02
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 0.02 0.06
CSX 150220P00020000 P 02/20/15 20.0 0.05 0.11
CSX 150220P00021000 P 02/20/15 21.0 0.07 0.14
CSX 150220P00022500 P 02/20/15 22.5 0.12 0.18
CSX 150220P00024000 P 02/20/15 24.0 0.18 0.25
CSX 150220P00025000 P 02/20/15 25.0 0.25 0.32
CSX 150220P00026000 P 02/20/15 26.0 0.35 0.42
CSX 150220P00027500 P 02/20/15 27.5 0.60 0.65
CSX 150220P00029000 P 02/20/15 29.0 1.00 1.06
CSX 150220P00030000 P 02/20/15 30.0 1.37 1.43
CSX 150220P00031000 P 02/20/15 31.0 1.86 1.91
CSX 150220P00032500 P 02/20/15 32.5 2.80 2.86
CSX 150220P00034000 P 02/20/15 34.0 3.95 4.05
CSX 150220P00035000 P 02/20/15 35.0 4.75 4.95
CSX 150220P00036000 P 02/20/15 36.0 5.65 5.85
CSX 150220P00037500 P 02/20/15 37.5 7.10 7.30
CSX 150220P00039000 P 02/20/15 39.0 8.60 8.80
CSX 150220P00040000 P 02/20/15 40.0 9.60 9.80
CSX 150220P00041000 P 02/20/15 41.0 10.60 10.85
CSX 150220P00042500 P 02/20/15 42.5 12.10 12.30
CSX 150220P00044000 P 02/20/15 44.0 13.60 13.75
CSX 150220P00045000 P 02/20/15 45.0 14.60 14.90
CSX 150220P00046000 P 02/20/15 46.0 15.60 15.75
CSX 160115C00015000 C 01/15/16 15.0 15.50 15.75
CSX 160115C00017500 C 01/15/16 17.5 13.00 13.25
CSX 160115C00020000 C 01/15/16 20.0 10.55 10.75
CSX 160115C00022500 C 01/15/16 22.5 8.20 8.45
CSX 160115C00025000 C 01/15/16 25.0 6.15 6.40
CSX 160115C00027500 C 01/15/16 27.5 4.40 4.50
CSX 160115C00030000 C 01/15/16 30.0 2.94 3.05
CSX 160115C00032500 C 01/15/16 32.5 1.84 1.94
CSX 160115C00035000 C 01/15/16 35.0 1.09 1.19
CSX 160115C00037500 C 01/15/16 37.5 0.62 0.71
CSX 160115P00015000 P 01/15/16 15.0 0.11 0.19
CSX 160115P00017500 P 01/15/16 17.5 0.21 0.29
CSX 160115P00020000 P 01/15/16 20.0 0.39 0.48
CSX 160115P00022500 P 01/15/16 22.5 0.74 0.79
CSX 160115P00025000 P 01/15/16 25.0 1.22 1.29
CSX 160115P00027500 P 01/15/16 27.5 1.97 2.04
CSX 160115P00030000 P 01/15/16 30.0 3.00 3.10
CSX 160115P00032500 P 01/15/16 32.5 4.40 4.55
CSX 160115P00035000 P 01/15/16 35.0 6.15 6.30
CSX 160115P00037500 P 01/15/16 37.5 8.05 8.30

OPRA data is delayed 15 minutes.