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 (2015-11-27)Premium Content

Csx Corporation (CSX)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSX 160219C00015000 C 02/19/16 15.0 8.15 9.65
CSX 160219C00016000 C 02/19/16 16.0 7.20 8.30
CSX 160219C00017000 C 02/19/16 17.0 6.20 7.35
CSX 160219C00018000 C 02/19/16 18.0 5.20 6.40
CSX 160219C00019000 C 02/19/16 19.0 4.25 5.30
CSX 160219C00020000 C 02/19/16 20.0 4.00 4.30
CSX 160219C00021000 C 02/19/16 21.0 2.96 3.30
CSX 160219C00022000 C 02/19/16 22.0 2.04 2.30
CSX 160219C00023000 C 02/19/16 23.0 1.07 1.36
CSX 160219C00024000 C 02/19/16 24.0 0.51 0.58
CSX 160219C00025000 C 02/19/16 25.0 0.13 0.17
CSX 160219C00026000 C 02/19/16 26.0 0.02 0.05
CSX 160219C00027000 C 02/19/16 27.0 0.01 0.04
CSX 160219C00028000 C 02/19/16 28.0 0.00 0.03
CSX 160219C00029000 C 02/19/16 29.0 0.00 0.03
CSX 160219C00030000 C 02/19/16 30.0 0.00 0.03
CSX 160219C00031000 C 02/19/16 31.0 0.00 0.03
CSX 160219C00032000 C 02/19/16 32.0 0.00 0.03
CSX 160219C00033000 C 02/19/16 33.0 0.00 0.03
CSX 160219C00034000 C 02/19/16 34.0 0.00 0.03
CSX 160219C00035000 C 02/19/16 35.0 0.00 0.03
CSX 160219C00036000 C 02/19/16 36.0 0.00 0.03
CSX 160219C00037000 C 02/19/16 37.0 0.00 0.03
CSX 160219C00038000 C 02/19/16 38.0 0.00 0.03
CSX 160219C00039000 C 02/19/16 39.0 0.00 0.03
CSX 160219C00040000 C 02/19/16 40.0 0.00 0.03
CSX 160219C00041000 C 02/19/16 41.0 0.00 0.03
CSX 160219C00042000 C 02/19/16 42.0 0.00 0.03
CSX 160219C00043000 C 02/19/16 43.0 0.00 0.03
CSX 160219C00044000 C 02/19/16 44.0 0.00 0.03
CSX 160219C00045000 C 02/19/16 45.0 0.00 0.03
CSX 160219C00046000 C 02/19/16 46.0 0.00 0.03
CSX 160219C00047000 C 02/19/16 47.0 0.00 0.03
CSX 160219C00048000 C 02/19/16 48.0 0.00 0.03
CSX 160219C00049000 C 02/19/16 49.0 0.00 0.03
CSX 160219C00050000 C 02/19/16 50.0 0.00 0.03
CSX 160219P00015000 P 02/19/16 15.0 0.00 0.03
CSX 160219P00016000 P 02/19/16 16.0 0.00 0.03
CSX 160219P00017000 P 02/19/16 17.0 0.00 0.03
CSX 160219P00018000 P 02/19/16 18.0 0.00 0.04
CSX 160219P00019000 P 02/19/16 19.0 0.02 0.04
CSX 160219P00020000 P 02/19/16 20.0 0.01 0.03
CSX 160219P00021000 P 02/19/16 21.0 0.01 0.05
CSX 160219P00022000 P 02/19/16 22.0 0.03 0.07
CSX 160219P00023000 P 02/19/16 23.0 0.10 0.13
CSX 160219P00024000 P 02/19/16 24.0 0.34 0.38
CSX 160219P00025000 P 02/19/16 25.0 0.90 1.01
CSX 160219P00026000 P 02/19/16 26.0 1.78 1.96
CSX 160219P00027000 P 02/19/16 27.0 2.74 2.97
CSX 160219P00028000 P 02/19/16 28.0 3.75 4.00
CSX 160219P00029000 P 02/19/16 29.0 4.70 5.00
CSX 160219P00030000 P 02/19/16 30.0 5.70 6.00
CSX 160219P00031000 P 02/19/16 31.0 6.55 7.00
CSX 160219P00032000 P 02/19/16 32.0 7.55 8.00
CSX 160219P00033000 P 02/19/16 33.0 8.60 9.05
CSX 160219P00034000 P 02/19/16 34.0 9.45 10.00
CSX 160219P00035000 P 02/19/16 35.0 10.60 11.00
CSX 160219P00036000 P 02/19/16 36.0 11.60 12.05
CSX 160219P00037000 P 02/19/16 37.0 12.35 13.05
CSX 160219P00038000 P 02/19/16 38.0 13.70 14.05
CSX 160219P00039000 P 02/19/16 39.0 13.30 15.05
CSX 160219P00040000 P 02/19/16 40.0 14.30 16.05
CSX 160219P00041000 P 02/19/16 41.0 15.30 17.10
CSX 160219P00042000 P 02/19/16 42.0 16.50 18.10
CSX 160219P00043000 P 02/19/16 43.0 17.30 19.05
CSX 160219P00044000 P 02/19/16 44.0 18.50 20.10
CSX 160219P00045000 P 02/19/16 45.0 19.30 21.40
CSX 160219P00046000 P 02/19/16 46.0 20.75 22.05
CSX 160219P00047000 P 02/19/16 47.0 21.30 23.40
CSX 160219P00048000 P 02/19/16 48.0 22.20 24.10
CSX 160219P00049000 P 02/19/16 49.0 23.15 25.60
CSX 160219P00050000 P 02/19/16 50.0 25.15 26.10
CSX 160318C00014000 C 03/18/16 14.0 9.15 10.50
CSX 160318C00015000 C 03/18/16 15.0 8.15 9.50
CSX 160318C00016000 C 03/18/16 16.0 7.15 8.30
CSX 160318C00017000 C 03/18/16 17.0 6.15 7.45
CSX 160318C00018000 C 03/18/16 18.0 5.25 6.45
CSX 160318C00019000 C 03/18/16 19.0 4.30 5.30
CSX 160318C00020000 C 03/18/16 20.0 4.05 4.35
CSX 160318C00021000 C 03/18/16 21.0 3.05 3.40
CSX 160318C00022000 C 03/18/16 22.0 2.09 2.53
CSX 160318C00023000 C 03/18/16 23.0 1.68 1.76
CSX 160318C00024000 C 03/18/16 24.0 1.09 1.12
CSX 160318C00025000 C 03/18/16 25.0 0.63 0.67
CSX 160318C00026000 C 03/18/16 26.0 0.35 0.39
CSX 160318C00027000 C 03/18/16 27.0 0.19 0.20
CSX 160318C00028000 C 03/18/16 28.0 0.08 0.11
CSX 160318C00029000 C 03/18/16 29.0 0.02 0.08
CSX 160318C00030000 C 03/18/16 30.0 0.00 0.06
CSX 160318C00031000 C 03/18/16 31.0 0.00 0.05
CSX 160318C00032000 C 03/18/16 32.0 0.00 0.04
CSX 160318P00014000 P 03/18/16 14.0 0.00 0.04
CSX 160318P00015000 P 03/18/16 15.0 0.00 0.05
CSX 160318P00016000 P 03/18/16 16.0 0.00 0.06
CSX 160318P00017000 P 03/18/16 17.0 0.02 0.08
CSX 160318P00018000 P 03/18/16 18.0 0.06 0.09
CSX 160318P00019000 P 03/18/16 19.0 0.09 0.13
CSX 160318P00020000 P 03/18/16 20.0 0.14 0.18
CSX 160318P00021000 P 03/18/16 21.0 0.24 0.29
CSX 160318P00022000 P 03/18/16 22.0 0.41 0.44
CSX 160318P00023000 P 03/18/16 23.0 0.67 0.71
CSX 160318P00024000 P 03/18/16 24.0 1.05 1.11
CSX 160318P00025000 P 03/18/16 25.0 1.61 1.67
CSX 160318P00026000 P 03/18/16 26.0 2.25 2.41
CSX 160318P00027000 P 03/18/16 27.0 3.10 3.35
CSX 160318P00028000 P 03/18/16 28.0 4.00 4.40
CSX 160318P00029000 P 03/18/16 29.0 4.90 5.40
CSX 160318P00030000 P 03/18/16 30.0 5.85 6.25
CSX 160318P00031000 P 03/18/16 31.0 6.85 7.40
CSX 160318P00032000 P 03/18/16 32.0 7.85 8.30
CSX 160520C00015000 C 05/20/16 15.0 8.00 9.55
CSX 160520C00016000 C 05/20/16 16.0 7.20 8.35
CSX 160520C00017000 C 05/20/16 17.0 6.35 7.40
CSX 160520C00018000 C 05/20/16 18.0 5.40 6.45
CSX 160520C00019000 C 05/20/16 19.0 5.30 5.50
CSX 160520C00020000 C 05/20/16 20.0 4.50 4.65
CSX 160520C00021000 C 05/20/16 21.0 3.70 3.85
CSX 160520C00022000 C 05/20/16 22.0 3.00 3.10
CSX 160520C00023000 C 05/20/16 23.0 2.36 2.44
CSX 160520C00024000 C 05/20/16 24.0 1.81 1.86
CSX 160520C00025000 C 05/20/16 25.0 1.34 1.39
CSX 160520C00026000 C 05/20/16 26.0 0.97 1.01
CSX 160520C00027000 C 05/20/16 27.0 0.69 0.72
CSX 160520C00028000 C 05/20/16 28.0 0.49 0.52
CSX 160520C00029000 C 05/20/16 29.0 0.33 0.37
CSX 160520C00030000 C 05/20/16 30.0 0.23 0.25
CSX 160520C00031000 C 05/20/16 31.0 0.15 0.18
CSX 160520C00032000 C 05/20/16 32.0 0.09 0.13
CSX 160520C00033000 C 05/20/16 33.0 0.07 0.10
CSX 160520C00034000 C 05/20/16 34.0 0.03 0.07
CSX 160520C00035000 C 05/20/16 35.0 0.00 0.06
CSX 160520C00036000 C 05/20/16 36.0 0.00 0.05
CSX 160520C00037000 C 05/20/16 37.0 0.00 0.04
CSX 160520C00038000 C 05/20/16 38.0 0.00 0.04
CSX 160520C00039000 C 05/20/16 39.0 0.00 0.04
CSX 160520C00040000 C 05/20/16 40.0 0.00 0.03
CSX 160520C00041000 C 05/20/16 41.0 0.00 0.03
CSX 160520C00042000 C 05/20/16 42.0 0.00 0.03
CSX 160520P00015000 P 05/20/16 15.0 0.08 0.12
CSX 160520P00016000 P 05/20/16 16.0 0.13 0.15
CSX 160520P00017000 P 05/20/16 17.0 0.18 0.22
CSX 160520P00018000 P 05/20/16 18.0 0.26 0.29
CSX 160520P00019000 P 05/20/16 19.0 0.36 0.40
CSX 160520P00020000 P 05/20/16 20.0 0.50 0.56
CSX 160520P00021000 P 05/20/16 21.0 0.70 0.76
CSX 160520P00022000 P 05/20/16 22.0 0.98 1.03
CSX 160520P00023000 P 05/20/16 23.0 1.33 1.37
CSX 160520P00024000 P 05/20/16 24.0 1.76 1.81
CSX 160520P00025000 P 05/20/16 25.0 2.29 2.35
CSX 160520P00026000 P 05/20/16 26.0 2.92 2.98
CSX 160520P00027000 P 05/20/16 27.0 3.60 3.70
CSX 160520P00028000 P 05/20/16 28.0 4.35 4.55
CSX 160520P00029000 P 05/20/16 29.0 5.20 5.40
CSX 160520P00030000 P 05/20/16 30.0 6.10 6.40
CSX 160520P00031000 P 05/20/16 31.0 7.00 7.40
CSX 160520P00032000 P 05/20/16 32.0 7.90 8.40
CSX 160520P00033000 P 05/20/16 33.0 8.90 9.40
CSX 160520P00034000 P 05/20/16 34.0 9.85 10.45
CSX 160520P00035000 P 05/20/16 35.0 10.85 11.45
CSX 160520P00036000 P 05/20/16 36.0 11.85 12.45
CSX 160520P00037000 P 05/20/16 37.0 12.45 13.40
CSX 160520P00038000 P 05/20/16 38.0 12.80 14.45
CSX 160520P00039000 P 05/20/16 39.0 13.45 15.45
CSX 160520P00040000 P 05/20/16 40.0 15.45 16.45
CSX 160520P00041000 P 05/20/16 41.0 15.45 17.45
CSX 160520P00042000 P 05/20/16 42.0 17.65 18.45
CSX 160819C00015000 C 08/19/16 15.0 8.30 9.50
CSX 160819C00016000 C 08/19/16 16.0 7.15 8.45
CSX 160819C00017000 C 08/19/16 17.0 6.40 7.50
CSX 160819C00018000 C 08/19/16 18.0 6.40 6.60
CSX 160819C00019000 C 08/19/16 19.0 5.55 5.75
CSX 160819C00020000 C 08/19/16 20.0 4.70 4.95
CSX 160819C00021000 C 08/19/16 21.0 4.05 4.20
CSX 160819C00022000 C 08/19/16 22.0 3.40 3.55
CSX 160819C00023000 C 08/19/16 23.0 2.81 2.92
CSX 160819C00024000 C 08/19/16 24.0 2.28 2.37
CSX 160819C00025000 C 08/19/16 25.0 1.83 1.89
CSX 160819C00026000 C 08/19/16 26.0 1.43 1.52
CSX 160819C00027000 C 08/19/16 27.0 1.11 1.18
CSX 160819C00028000 C 08/19/16 28.0 0.85 0.90
CSX 160819C00029000 C 08/19/16 29.0 0.64 0.70
CSX 160819C00030000 C 08/19/16 30.0 0.48 0.53
CSX 160819C00031000 C 08/19/16 31.0 0.36 0.40
CSX 160819C00032000 C 08/19/16 32.0 0.26 0.30
CSX 160819C00033000 C 08/19/16 33.0 0.18 0.23
CSX 160819C00034000 C 08/19/16 34.0 0.12 0.17
CSX 160819C00035000 C 08/19/16 35.0 0.08 0.12
CSX 160819C00036000 C 08/19/16 36.0 0.04 0.10
CSX 160819C00037000 C 08/19/16 37.0 0.02 0.08
CSX 160819C00038000 C 08/19/16 38.0 0.01 0.06
CSX 160819P00015000 P 08/19/16 15.0 0.21 0.27
CSX 160819P00016000 P 08/19/16 16.0 0.28 0.34
CSX 160819P00017000 P 08/19/16 17.0 0.39 0.44
CSX 160819P00018000 P 08/19/16 18.0 0.52 0.58
CSX 160819P00019000 P 08/19/16 19.0 0.71 0.76
CSX 160819P00020000 P 08/19/16 20.0 0.93 0.98
CSX 160819P00021000 P 08/19/16 21.0 1.17 1.25
CSX 160819P00022000 P 08/19/16 22.0 1.50 1.58
CSX 160819P00023000 P 08/19/16 23.0 1.92 1.98
CSX 160819P00024000 P 08/19/16 24.0 2.37 2.44
CSX 160819P00025000 P 08/19/16 25.0 2.89 2.98
CSX 160819P00026000 P 08/19/16 26.0 3.50 3.60
CSX 160819P00027000 P 08/19/16 27.0 4.15 4.30
CSX 160819P00028000 P 08/19/16 28.0 4.90 5.05
CSX 160819P00029000 P 08/19/16 29.0 5.70 5.80
CSX 160819P00030000 P 08/19/16 30.0 6.50 6.80
CSX 160819P00031000 P 08/19/16 31.0 7.35 7.65
CSX 160819P00032000 P 08/19/16 32.0 8.25 8.75
CSX 160819P00033000 P 08/19/16 33.0 9.05 9.75
CSX 160819P00034000 P 08/19/16 34.0 10.00 11.20
CSX 160819P00035000 P 08/19/16 35.0 11.00 12.15
CSX 160819P00036000 P 08/19/16 36.0 11.70 13.15
CSX 160819P00037000 P 08/19/16 37.0 12.70 13.80
CSX 160819P00038000 P 08/19/16 38.0 13.75 14.85
CSX 170120C00013000 C 01/20/17 13.0 10.15 11.70
CSX 170120C00015000 C 01/20/17 15.0 8.05 9.55
CSX 170120C00018000 C 01/20/17 18.0 6.70 6.85
CSX 170120C00020000 C 01/20/17 20.0 5.20 5.35
CSX 170120C00023000 C 01/20/17 23.0 3.35 3.50
CSX 170120C00025000 C 01/20/17 25.0 2.44 2.54
CSX 170120C00027000 C 01/20/17 27.0 1.70 1.80
CSX 170120C00030000 C 01/20/17 30.0 0.94 1.02
CSX 170120C00032000 C 01/20/17 32.0 0.63 0.69
CSX 170120C00035000 C 01/20/17 35.0 0.32 0.38
CSX 170120C00037000 C 01/20/17 37.0 0.21 0.25
CSX 170120C00040000 C 01/20/17 40.0 0.09 0.14
CSX 170120C00042000 C 01/20/17 42.0 0.05 0.10
CSX 170120C00045000 C 01/20/17 45.0 0.01 0.06
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 0.03
CSX 170120P00013000 P 01/20/17 13.0 0.28 0.37
CSX 170120P00015000 P 01/20/17 15.0 0.49 0.56
CSX 170120P00018000 P 01/20/17 18.0 1.00 1.08
CSX 170120P00020000 P 01/20/17 20.0 1.53 1.63
CSX 170120P00023000 P 01/20/17 23.0 2.70 2.81
CSX 170120P00025000 P 01/20/17 25.0 3.75 3.90
CSX 170120P00027000 P 01/20/17 27.0 5.00 5.15
CSX 170120P00030000 P 01/20/17 30.0 7.25 7.40
CSX 170120P00032000 P 01/20/17 32.0 8.90 9.10
CSX 170120P00035000 P 01/20/17 35.0 11.55 11.75
CSX 170120P00037000 P 01/20/17 37.0 13.40 13.75
CSX 170120P00040000 P 01/20/17 40.0 15.95 17.45
CSX 170120P00042000 P 01/20/17 42.0 17.30 18.80
CSX 170120P00045000 P 01/20/17 45.0 20.35 21.80
CSX 170120P00047000 P 01/20/17 47.0 22.15 23.90
CSX 170120P00050000 P 01/20/17 50.0 25.05 26.90
CSX 170120P00055000 P 01/20/17 55.0 29.80 31.90
CSX 180119C00013000 C 01/19/18 13.0 9.80 12.05
CSX 180119C00015000 C 01/19/18 15.0 8.75 9.70
CSX 180119C00018000 C 01/19/18 18.0 6.20 7.30
CSX 180119C00020000 C 01/19/18 20.0 4.75 6.00
CSX 180119C00023000 C 01/19/18 23.0 3.90 4.30
CSX 180119C00025000 C 01/19/18 25.0 3.00 3.40
CSX 180119C00027000 C 01/19/18 27.0 2.30 2.67
CSX 180119C00030000 C 01/19/18 30.0 1.48 1.92
CSX 180119C00032000 C 01/19/18 32.0 1.09 1.50
CSX 180119C00035000 C 01/19/18 35.0 0.52 1.05
CSX 180119C00037000 C 01/19/18 37.0 0.32 0.87
CSX 180119C00040000 C 01/19/18 40.0 0.17 1.00
CSX 180119P00013000 P 01/19/18 13.0 0.57 1.04
CSX 180119P00015000 P 01/19/18 15.0 0.96 1.38
CSX 180119P00018000 P 01/19/18 18.0 1.83 2.21
CSX 180119P00020000 P 01/19/18 20.0 2.49 2.86
CSX 180119P00023000 P 01/19/18 23.0 3.90 4.50
CSX 180119P00025000 P 01/19/18 25.0 5.00 5.70
CSX 180119P00027000 P 01/19/18 27.0 6.25 6.95
CSX 180119P00030000 P 01/19/18 30.0 8.25 9.60
CSX 180119P00032000 P 01/19/18 32.0 9.60 11.20
CSX 180119P00035000 P 01/19/18 35.0 12.20 13.80
CSX 180119P00037000 P 01/19/18 37.0 13.55 15.55
CSX 180119P00040000 P 01/19/18 40.0 16.80 18.45

OPRA data is delayed 15 minutes.