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 (2016-09-30)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XRX 161021C00001000 C 10/21/16 1.0 8.55 9.45
XRX 161021C00002000 C 10/21/16 2.0 5.50 8.70
XRX 161021C00003000 C 10/21/16 3.0 6.65 7.40
XRX 161021C00004000 C 10/21/16 4.0 5.65 6.35
XRX 161021C00005000 C 10/21/16 5.0 4.70 5.30
XRX 161021C00006000 C 10/21/16 6.0 3.70 4.30
XRX 161021C00007000 C 10/21/16 7.0 2.90 3.25
XRX 161021C00008000 C 10/21/16 8.0 1.91 1.94
XRX 161021C00009000 C 10/21/16 9.0 0.91 0.95
XRX 161021C00010000 C 10/21/16 10.0 0.14 0.16
XRX 161021C00011000 C 10/21/16 11.0 0.00 0.02
XRX 161021C00012000 C 10/21/16 12.0 0.00 0.10
XRX 161021C00013000 C 10/21/16 13.0 0.00 0.15
XRX 161021C00014000 C 10/21/16 14.0 0.00 0.25
XRX 161021C00015000 C 10/21/16 15.0 0.00 0.50
XRX 161021C00016000 C 10/21/16 16.0 0.00 0.50
XRX 161021C00017000 C 10/21/16 17.0 0.00 0.05
XRX 161021C00018000 C 10/21/16 18.0 0.00 0.50
XRX 161021C00019000 C 10/21/16 19.0 0.00 0.50
XRX 161021C00020000 C 10/21/16 20.0 0.00 0.50
XRX 161021P00001000 P 10/21/16 1.0 0.00 0.50
XRX 161021P00002000 P 10/21/16 2.0 0.00 0.50
XRX 161021P00003000 P 10/21/16 3.0 0.00 0.50
XRX 161021P00004000 P 10/21/16 4.0 0.00 0.50
XRX 161021P00005000 P 10/21/16 5.0 0.00 0.50
XRX 161021P00006000 P 10/21/16 6.0 0.00 0.50
XRX 161021P00007000 P 10/21/16 7.0 0.00 0.50
XRX 161021P00008000 P 10/21/16 8.0 0.00 0.02
XRX 161021P00009000 P 10/21/16 9.0 0.03 0.04
XRX 161021P00010000 P 10/21/16 10.0 0.28 0.30
XRX 161021P00011000 P 10/21/16 11.0 1.14 1.18
XRX 161021P00012000 P 10/21/16 12.0 2.12 2.18
XRX 161021P00013000 P 10/21/16 13.0 3.00 3.40
XRX 161021P00014000 P 10/21/16 14.0 3.75 4.40
XRX 161021P00015000 P 10/21/16 15.0 4.75 5.40
XRX 161021P00016000 P 10/21/16 16.0 5.75 6.40
XRX 161021P00017000 P 10/21/16 17.0 6.70 7.45
XRX 161021P00018000 P 10/21/16 18.0 7.60 8.60
XRX 161021P00019000 P 10/21/16 19.0 8.75 9.45
XRX 161021P00020000 P 10/21/16 20.0 9.80 10.40
XRX 161118C00001000 C 11/18/16 1.0 8.70 9.30
XRX 161118C00002000 C 11/18/16 2.0 7.70 8.30
XRX 161118C00003000 C 11/18/16 3.0 6.75 7.00
XRX 161118C00004000 C 11/18/16 4.0 5.90 6.00
XRX 161118C00005000 C 11/18/16 5.0 4.85 5.00
XRX 161118C00006000 C 11/18/16 6.0 3.85 4.00
XRX 161118C00007000 C 11/18/16 7.0 2.90 2.97
XRX 161118C00008000 C 11/18/16 8.0 1.91 1.95
XRX 161118C00009000 C 11/18/16 9.0 0.97 1.01
XRX 161118C00010000 C 11/18/16 10.0 0.32 0.34
XRX 161118C00011000 C 11/18/16 11.0 0.05 0.07
XRX 161118C00012000 C 11/18/16 12.0 0.00 0.01
XRX 161118C00013000 C 11/18/16 13.0 0.00 0.06
XRX 161118C00014000 C 11/18/16 14.0 0.00 0.06
XRX 161118C00015000 C 11/18/16 15.0 0.00 0.03
XRX 161118C00016000 C 11/18/16 16.0 0.00 0.02
XRX 161118C00017000 C 11/18/16 17.0 0.00 0.02
XRX 161118C00018000 C 11/18/16 18.0 0.00 0.02
XRX 161118C00019000 C 11/18/16 19.0 0.00 0.02
XRX 161118P00001000 P 11/18/16 1.0 0.00 0.02
XRX 161118P00002000 P 11/18/16 2.0 0.00 0.02
XRX 161118P00003000 P 11/18/16 3.0 0.00 0.02
XRX 161118P00004000 P 11/18/16 4.0 0.00 0.02
XRX 161118P00005000 P 11/18/16 5.0 0.00 0.02
XRX 161118P00006000 P 11/18/16 6.0 0.00 0.02
XRX 161118P00007000 P 11/18/16 7.0 0.00 0.02
XRX 161118P00008000 P 11/18/16 8.0 0.03 0.05
XRX 161118P00009000 P 11/18/16 9.0 0.12 0.14
XRX 161118P00010000 P 11/18/16 10.0 0.46 0.48
XRX 161118P00011000 P 11/18/16 11.0 1.18 1.22
XRX 161118P00012000 P 11/18/16 12.0 2.13 2.17
XRX 161118P00013000 P 11/18/16 13.0 3.10 3.20
XRX 161118P00014000 P 11/18/16 14.0 4.10 4.35
XRX 161118P00015000 P 11/18/16 15.0 5.05 5.35
XRX 161118P00016000 P 11/18/16 16.0 6.05 6.35
XRX 161118P00017000 P 11/18/16 17.0 7.05 7.35
XRX 161118P00018000 P 11/18/16 18.0 7.85 8.40
XRX 161118P00019000 P 11/18/16 19.0 8.80 9.40
XRX 170120C00001000 C 01/20/17 1.0 8.60 9.35
XRX 170120C00002000 C 01/20/17 2.0 5.85 10.10
XRX 170120C00003000 C 01/20/17 3.0 6.85 7.40
XRX 170120C00004000 C 01/20/17 4.0 5.85 6.30
XRX 170120C00005000 C 01/20/17 5.0 4.70 5.25
XRX 170120C00006000 C 01/20/17 6.0 3.90 4.00
XRX 170120C00007000 C 01/20/17 7.0 2.63 3.05
XRX 170120C00008000 C 01/20/17 8.0 1.83 2.19
XRX 170120C00009000 C 01/20/17 9.0 1.05 1.14
XRX 170120C00010000 C 01/20/17 10.0 0.47 0.49
XRX 170120C00011000 C 01/20/17 11.0 0.14 0.16
XRX 170120C00012000 C 01/20/17 12.0 0.03 0.05
XRX 170120C00013000 C 01/20/17 13.0 0.00 0.02
XRX 170120C00014000 C 01/20/17 14.0 0.00 0.02
XRX 170120C00015000 C 01/20/17 15.0 0.00 0.07
XRX 170120C00016000 C 01/20/17 16.0 0.00 0.07
XRX 170120C00017000 C 01/20/17 17.0 0.00 0.01
XRX 170120C00018000 C 01/20/17 18.0 0.00 0.04
XRX 170120C00019000 C 01/20/17 19.0 0.00 0.03
XRX 170120C00020000 C 01/20/17 20.0 0.00 0.02
XRX 170120C00022000 C 01/20/17 22.0 0.00 0.06
XRX 170120C00025000 C 01/20/17 25.0 0.00 0.06
XRX 170120P00001000 P 01/20/17 1.0 0.00 0.02
XRX 170120P00002000 P 01/20/17 2.0 0.00 0.02
XRX 170120P00003000 P 01/20/17 3.0 0.00 0.02
XRX 170120P00004000 P 01/20/17 4.0 0.00 0.03
XRX 170120P00005000 P 01/20/17 5.0 0.00 0.02
XRX 170120P00006000 P 01/20/17 6.0 0.01 0.03
XRX 170120P00007000 P 01/20/17 7.0 0.04 0.10
XRX 170120P00008000 P 01/20/17 8.0 0.10 0.13
XRX 170120P00009000 P 01/20/17 9.0 0.27 0.29
XRX 170120P00010000 P 01/20/17 10.0 0.65 0.69
XRX 170120P00011000 P 01/20/17 11.0 1.25 1.41
XRX 170120P00012000 P 01/20/17 12.0 2.15 2.29
XRX 170120P00013000 P 01/20/17 13.0 3.15 3.30
XRX 170120P00014000 P 01/20/17 14.0 4.05 4.25
XRX 170120P00015000 P 01/20/17 15.0 5.05 5.25
XRX 170120P00016000 P 01/20/17 16.0 5.80 6.50
XRX 170120P00017000 P 01/20/17 17.0 6.70 7.25
XRX 170120P00018000 P 01/20/17 18.0 6.10 10.15
XRX 170120P00019000 P 01/20/17 19.0 7.00 11.25
XRX 170120P00020000 P 01/20/17 20.0 9.65 10.65
XRX 170120P00022000 P 01/20/17 22.0 10.00 14.25
XRX 170120P00025000 P 01/20/17 25.0 14.85 15.45
XRX 170421C00001000 C 04/21/17 1.0 8.85 9.35
XRX 170421C00002000 C 04/21/17 2.0 6.00 10.40
XRX 170421C00003000 C 04/21/17 3.0 6.85 7.50
XRX 170421C00004000 C 04/21/17 4.0 5.85 6.10
XRX 170421C00005000 C 04/21/17 5.0 4.85 5.10
XRX 170421C00006000 C 04/21/17 6.0 3.85 4.10
XRX 170421C00007000 C 04/21/17 7.0 2.87 3.10
XRX 170421C00008000 C 04/21/17 8.0 1.98 2.08
XRX 170421C00009000 C 04/21/17 9.0 1.19 1.27
XRX 170421C00010000 C 04/21/17 10.0 0.62 0.68
XRX 170421C00011000 C 04/21/17 11.0 0.27 0.31
XRX 170421C00012000 C 04/21/17 12.0 0.10 0.14
XRX 170421C00013000 C 04/21/17 13.0 0.03 0.06
XRX 170421C00014000 C 04/21/17 14.0 0.01 0.03
XRX 170421C00015000 C 04/21/17 15.0 0.00 0.02
XRX 170421C00016000 C 04/21/17 16.0 0.00 0.02
XRX 170421C00017000 C 04/21/17 17.0 0.00 0.09
XRX 170421C00018000 C 04/21/17 18.0 0.00 0.09
XRX 170421C00019000 C 04/21/17 19.0 0.00 0.08
XRX 170421P00001000 P 04/21/17 1.0 0.00 0.05
XRX 170421P00002000 P 04/21/17 2.0 0.00 0.06
XRX 170421P00003000 P 04/21/17 3.0 0.00 0.09
XRX 170421P00004000 P 04/21/17 4.0 0.00 0.02
XRX 170421P00005000 P 04/21/17 5.0 0.00 0.03
XRX 170421P00006000 P 04/21/17 6.0 0.03 0.06
XRX 170421P00007000 P 04/21/17 7.0 0.09 0.12
XRX 170421P00008000 P 04/21/17 8.0 0.20 0.25
XRX 170421P00009000 P 04/21/17 9.0 0.43 0.49
XRX 170421P00010000 P 04/21/17 10.0 0.86 0.93
XRX 170421P00011000 P 04/21/17 11.0 1.50 1.58
XRX 170421P00012000 P 04/21/17 12.0 2.20 2.48
XRX 170421P00013000 P 04/21/17 13.0 3.10 3.35
XRX 170421P00014000 P 04/21/17 14.0 4.10 4.35
XRX 170421P00015000 P 04/21/17 15.0 5.10 5.35
XRX 170421P00016000 P 04/21/17 16.0 5.70 6.35
XRX 170421P00017000 P 04/21/17 17.0 6.70 7.30
XRX 170421P00018000 P 04/21/17 18.0 6.10 10.25
XRX 170421P00019000 P 04/21/17 19.0 8.40 9.85
XRX 180119C00003000 C 01/19/18 3.0 6.80 7.15
XRX 180119C00005000 C 01/19/18 5.0 4.80 5.15
XRX 180119C00008000 C 01/19/18 8.0 2.20 2.46
XRX 180119C00010000 C 01/19/18 10.0 0.90 1.27
XRX 180119C00012000 C 01/19/18 12.0 0.40 0.55
XRX 180119C00015000 C 01/19/18 15.0 0.13 0.24
XRX 180119C00017000 C 01/19/18 17.0 0.00 0.18
XRX 180119C00020000 C 01/19/18 20.0 0.00 0.14
XRX 180119P00003000 P 01/19/18 3.0 0.00 0.15
XRX 180119P00005000 P 01/19/18 5.0 0.10 0.23
XRX 180119P00008000 P 01/19/18 8.0 0.54 0.71
XRX 180119P00010000 P 01/19/18 10.0 1.23 1.60
XRX 180119P00012000 P 01/19/18 12.0 2.49 3.05
XRX 180119P00015000 P 01/19/18 15.0 5.10 5.75
XRX 180119P00017000 P 01/19/18 17.0 7.05 7.60
XRX 180119P00020000 P 01/19/18 20.0 9.90 10.50
XRX 190118C00003000 C 01/18/19 3.0 6.20 7.80
XRX 190118C00005000 C 01/18/19 5.0 4.30 5.70
XRX 190118C00007000 C 01/18/19 7.0 2.65 3.80
XRX 190118C00010000 C 01/18/19 10.0 1.09 1.89
XRX 190118C00012000 C 01/18/19 12.0 0.41 1.32
XRX 190118C00015000 C 01/18/19 15.0 0.30 0.96
XRX 190118C00017000 C 01/18/19 17.0 0.00 0.56
XRX 190118P00003000 P 01/18/19 3.0 0.00 0.30
XRX 190118P00005000 P 01/18/19 5.0 0.04 0.53
XRX 190118P00007000 P 01/18/19 7.0 0.30 1.05
XRX 190118P00010000 P 01/18/19 10.0 1.52 2.39
XRX 190118P00012000 P 01/18/19 12.0 2.63 3.80
XRX 190118P00015000 P 01/18/19 15.0 5.05 6.40
XRX 190118P00017000 P 01/18/19 17.0 6.75 8.35

OPRA data is delayed 15 minutes.