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 (2014-07-04)Premium Content


As of Jul 28 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XRX 140816C00005000 C 08/16/14 5.0 7.95 8.25
XRX 140816C00006000 C 08/16/14 6.0 6.95 7.15
XRX 140816C00007000 C 08/16/14 7.0 5.95 6.15
XRX 140816C00008000 C 08/16/14 8.0 4.95 5.15
XRX 140816C00009000 C 08/16/14 9.0 3.95 4.15
XRX 140816C00010000 C 08/16/14 10.0 2.96 3.15
XRX 140816C00011000 C 08/16/14 11.0 1.96 2.22
XRX 140816C00012000 C 08/16/14 12.0 1.01 1.16
XRX 140816C00013000 C 08/16/14 13.0 0.29 0.31
XRX 140816C00014000 C 08/16/14 14.0 0.02 0.04
XRX 140816C00015000 C 08/16/14 15.0 0.00 0.02
XRX 140816C00016000 C 08/16/14 16.0 0.00 0.01
XRX 140816C00017000 C 08/16/14 17.0 0.00 0.01
XRX 140816C00018000 C 08/16/14 18.0 0.00 0.01
XRX 140816C00019000 C 08/16/14 19.0 0.00 0.01
XRX 140816C00020000 C 08/16/14 20.0 0.00 0.01
XRX 140816C00021000 C 08/16/14 21.0 0.00 0.01
XRX 140816P00005000 P 08/16/14 5.0 0.00 0.01
XRX 140816P00006000 P 08/16/14 6.0 0.00 0.01
XRX 140816P00007000 P 08/16/14 7.0 0.00 0.01
XRX 140816P00008000 P 08/16/14 8.0 0.00 0.01
XRX 140816P00009000 P 08/16/14 9.0 0.00 0.01
XRX 140816P00010000 P 08/16/14 10.0 0.00 0.02
XRX 140816P00011000 P 08/16/14 11.0 0.00 0.02
XRX 140816P00012000 P 08/16/14 12.0 0.02 0.03
XRX 140816P00013000 P 08/16/14 13.0 0.19 0.21
XRX 140816P00014000 P 08/16/14 14.0 0.91 1.08
XRX 140816P00015000 P 08/16/14 15.0 1.81 2.06
XRX 140816P00016000 P 08/16/14 16.0 2.79 3.10
XRX 140816P00017000 P 08/16/14 17.0 3.75 4.05
XRX 140816P00018000 P 08/16/14 18.0 4.75 5.10
XRX 140816P00019000 P 08/16/14 19.0 5.75 6.10
XRX 140816P00020000 P 08/16/14 20.0 6.75 7.10
XRX 140816P00021000 P 08/16/14 21.0 7.55 8.10
XRX 140920C00005000 C 09/20/14 5.0 7.95 8.15
XRX 140920C00006000 C 09/20/14 6.0 6.95 7.35
XRX 140920C00007000 C 09/20/14 7.0 5.95 6.20
XRX 140920C00008000 C 09/20/14 8.0 4.95 5.20
XRX 140920C00009000 C 09/20/14 9.0 3.95 4.20
XRX 140920C00010000 C 09/20/14 10.0 2.97 3.15
XRX 140920C00011000 C 09/20/14 11.0 1.99 2.17
XRX 140920C00012000 C 09/20/14 12.0 1.13 1.25
XRX 140920C00013000 C 09/20/14 13.0 0.47 0.50
XRX 140920C00014000 C 09/20/14 14.0 0.13 0.15
XRX 140920C00015000 C 09/20/14 15.0 0.02 0.06
XRX 140920C00016000 C 09/20/14 16.0 0.00 0.03
XRX 140920C00017000 C 09/20/14 17.0 0.00 0.02
XRX 140920C00018000 C 09/20/14 18.0 0.00 0.02
XRX 140920C00019000 C 09/20/14 19.0 0.00 0.01
XRX 140920C00020000 C 09/20/14 20.0 0.00 0.01
XRX 140920C00021000 C 09/20/14 21.0 0.00 0.01
XRX 140920P00005000 P 09/20/14 5.0 0.00 0.01
XRX 140920P00006000 P 09/20/14 6.0 0.00 0.01
XRX 140920P00007000 P 09/20/14 7.0 0.00 0.02
XRX 140920P00008000 P 09/20/14 8.0 0.00 0.02
XRX 140920P00009000 P 09/20/14 9.0 0.00 0.02
XRX 140920P00010000 P 09/20/14 10.0 0.00 0.03
XRX 140920P00011000 P 09/20/14 11.0 0.02 0.04
XRX 140920P00012000 P 09/20/14 12.0 0.09 0.11
XRX 140920P00013000 P 09/20/14 13.0 0.37 0.39
XRX 140920P00014000 P 09/20/14 14.0 1.01 1.07
XRX 140920P00015000 P 09/20/14 15.0 1.76 2.08
XRX 140920P00016000 P 09/20/14 16.0 2.71 3.10
XRX 140920P00017000 P 09/20/14 17.0 3.70 4.10
XRX 140920P00018000 P 09/20/14 18.0 4.70 5.10
XRX 140920P00019000 P 09/20/14 19.0 5.70 6.10
XRX 140920P00020000 P 09/20/14 20.0 6.70 7.10
XRX 140920P00021000 P 09/20/14 21.0 7.50 8.10
XRX 141018C00003000 C 10/18/14 3.0 9.90 10.60
XRX 141018C00004000 C 10/18/14 4.0 8.95 9.45
XRX 141018C00005000 C 10/18/14 5.0 7.95 8.20
XRX 141018C00006000 C 10/18/14 6.0 6.95 7.30
XRX 141018C00007000 C 10/18/14 7.0 5.95 6.30
XRX 141018C00008000 C 10/18/14 8.0 4.95 5.30
XRX 141018C00009000 C 10/18/14 9.0 3.95 4.30
XRX 141018C00010000 C 10/18/14 10.0 3.05 3.20
XRX 141018C00011000 C 10/18/14 11.0 2.01 2.26
XRX 141018C00012000 C 10/18/14 12.0 1.22 1.30
XRX 141018C00013000 C 10/18/14 13.0 0.57 0.59
XRX 141018C00014000 C 10/18/14 14.0 0.20 0.22
XRX 141018C00015000 C 10/18/14 15.0 0.06 0.09
XRX 141018C00016000 C 10/18/14 16.0 0.02 0.05
XRX 141018C00017000 C 10/18/14 17.0 0.01 0.03
XRX 141018C00018000 C 10/18/14 18.0 0.00 0.02
XRX 141018C00019000 C 10/18/14 19.0 0.00 0.02
XRX 141018P00003000 P 10/18/14 3.0 0.00 0.01
XRX 141018P00004000 P 10/18/14 4.0 0.00 0.02
XRX 141018P00005000 P 10/18/14 5.0 0.00 0.02
XRX 141018P00006000 P 10/18/14 6.0 0.00 0.02
XRX 141018P00007000 P 10/18/14 7.0 0.00 0.02
XRX 141018P00008000 P 10/18/14 8.0 0.00 0.03
XRX 141018P00009000 P 10/18/14 9.0 0.00 0.03
XRX 141018P00010000 P 10/18/14 10.0 0.01 0.04
XRX 141018P00011000 P 10/18/14 11.0 0.05 0.07
XRX 141018P00012000 P 10/18/14 12.0 0.18 0.20
XRX 141018P00013000 P 10/18/14 13.0 0.51 0.53
XRX 141018P00014000 P 10/18/14 14.0 1.14 1.17
XRX 141018P00015000 P 10/18/14 15.0 1.93 2.17
XRX 141018P00016000 P 10/18/14 16.0 2.86 3.15
XRX 141018P00017000 P 10/18/14 17.0 3.80 4.15
XRX 141018P00018000 P 10/18/14 18.0 4.80 5.15
XRX 141018P00019000 P 10/18/14 19.0 5.80 6.15
XRX 150117C00003000 C 01/17/15 3.0 9.90 10.55
XRX 150117C00004000 C 01/17/15 4.0 8.90 9.45
XRX 150117C00005000 C 01/17/15 5.0 7.95 8.40
XRX 150117C00006000 C 01/17/15 6.0 6.95 7.30
XRX 150117C00007000 C 01/17/15 7.0 5.95 6.20
XRX 150117C00008000 C 01/17/15 8.0 4.95 5.30
XRX 150117C00009000 C 01/17/15 9.0 3.95 4.30
XRX 150117C00010000 C 01/17/15 10.0 3.00 3.30
XRX 150117C00011000 C 01/17/15 11.0 2.13 2.37
XRX 150117C00012000 C 01/17/15 12.0 1.46 1.49
XRX 150117C00013000 C 01/17/15 13.0 0.86 0.88
XRX 150117C00014000 C 01/17/15 14.0 0.46 0.48
XRX 150117C00015000 C 01/17/15 15.0 0.23 0.25
XRX 150117C00016000 C 01/17/15 16.0 0.11 0.13
XRX 150117C00017000 C 01/17/15 17.0 0.05 0.08
XRX 150117C00018000 C 01/17/15 18.0 0.02 0.05
XRX 150117C00019000 C 01/17/15 19.0 0.01 0.03
XRX 150117C00020000 C 01/17/15 20.0 0.00 0.03
XRX 150117P00003000 P 01/17/15 3.0 0.00 0.02
XRX 150117P00004000 P 01/17/15 4.0 0.00 0.01
XRX 150117P00005000 P 01/17/15 5.0 0.00 0.04
XRX 150117P00006000 P 01/17/15 6.0 0.00 0.03
XRX 150117P00007000 P 01/17/15 7.0 0.02 0.09
XRX 150117P00008000 P 01/17/15 8.0 0.02 0.05
XRX 150117P00009000 P 01/17/15 9.0 0.04 0.07
XRX 150117P00010000 P 01/17/15 10.0 0.09 0.11
XRX 150117P00011000 P 01/17/15 11.0 0.21 0.23
XRX 150117P00012000 P 01/17/15 12.0 0.43 0.45
XRX 150117P00013000 P 01/17/15 13.0 0.84 0.86
XRX 150117P00014000 P 01/17/15 14.0 1.44 1.47
XRX 150117P00015000 P 01/17/15 15.0 2.21 2.25
XRX 150117P00016000 P 01/17/15 16.0 2.98 3.30
XRX 150117P00017000 P 01/17/15 17.0 3.90 4.25
XRX 150117P00018000 P 01/17/15 18.0 4.85 5.20
XRX 150117P00019000 P 01/17/15 19.0 5.85 6.20
XRX 150117P00020000 P 01/17/15 20.0 6.80 7.20
XRX 160115C00003000 C 01/15/16 3.0 9.40 11.35
XRX 160115C00005000 C 01/15/16 5.0 8.00 8.95
XRX 160115C00008000 C 01/15/16 8.0 5.00 5.85
XRX 160115C00010000 C 01/15/16 10.0 3.40 3.80
XRX 160115C00012000 C 01/15/16 12.0 2.09 2.33
XRX 160115C00015000 C 01/15/16 15.0 0.87 0.97
XRX 160115C00017000 C 01/15/16 17.0 0.47 0.54
XRX 160115C00020000 C 01/15/16 20.0 0.14 0.23
XRX 160115P00003000 P 01/15/16 3.0 0.00 0.03
XRX 160115P00005000 P 01/15/16 5.0 0.05 0.06
XRX 160115P00008000 P 01/15/16 8.0 0.18 0.23
XRX 160115P00010000 P 01/15/16 10.0 0.52 0.59
XRX 160115P00012000 P 01/15/16 12.0 1.22 1.28
XRX 160115P00015000 P 01/15/16 15.0 2.92 3.10
XRX 160115P00017000 P 01/15/16 17.0 4.50 4.75
XRX 160115P00020000 P 01/15/16 20.0 6.60 7.50

OPRA data is delayed 15 minutes.