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 (2017-09-29)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XRX 171117C00025000 C 11/17/17 25.0 8.30 8.55
XRX 171117C00026000 C 11/17/17 26.0 7.35 7.50
XRX 171117C00027000 C 11/17/17 27.0 6.35 6.50
XRX 171117C00028000 C 11/17/17 28.0 5.35 5.50
XRX 171117C00029000 C 11/17/17 29.0 4.40 4.55
XRX 171117C00030000 C 11/17/17 30.0 3.45 3.65
XRX 171117C00031000 C 11/17/17 31.0 2.61 2.74
XRX 171117C00032000 C 11/17/17 32.0 1.86 1.97
XRX 171117C00033000 C 11/17/17 33.0 1.23 1.31
XRX 171117C00034000 C 11/17/17 34.0 0.75 0.81
XRX 171117C00035000 C 11/17/17 35.0 0.41 0.47
XRX 171117C00036000 C 11/17/17 36.0 0.22 0.26
XRX 171117C00037000 C 11/17/17 37.0 0.10 0.15
XRX 171117C00038000 C 11/17/17 38.0 0.05 0.08
XRX 171117C00039000 C 11/17/17 39.0 0.02 0.07
XRX 171117C00040000 C 11/17/17 40.0 0.00 0.08
XRX 171117C00041000 C 11/17/17 41.0 0.00 0.07
XRX 171117P00025000 P 11/17/17 25.0 0.00 0.06
XRX 171117P00026000 P 11/17/17 26.0 0.00 0.07
XRX 171117P00027000 P 11/17/17 27.0 0.00 0.09
XRX 171117P00028000 P 11/17/17 28.0 0.03 0.08
XRX 171117P00029000 P 11/17/17 29.0 0.08 0.12
XRX 171117P00030000 P 11/17/17 30.0 0.14 0.20
XRX 171117P00031000 P 11/17/17 31.0 0.26 0.32
XRX 171117P00032000 P 11/17/17 32.0 0.47 0.56
XRX 171117P00033000 P 11/17/17 33.0 0.84 0.90
XRX 171117P00034000 P 11/17/17 34.0 1.34 1.42
XRX 171117P00035000 P 11/17/17 35.0 2.01 2.12
XRX 171117P00036000 P 11/17/17 36.0 2.80 2.91
XRX 171117P00037000 P 11/17/17 37.0 3.65 3.85
XRX 171117P00038000 P 11/17/17 38.0 4.60 4.80
XRX 171117P00039000 P 11/17/17 39.0 5.60 5.75
XRX 171117P00040000 P 11/17/17 40.0 6.60 6.75
XRX 171117P00041000 P 11/17/17 41.0 7.60 7.75
XRX 180119C00018000 C 01/19/18 18.0 15.30 15.50
XRX 180119C00019000 C 01/19/18 19.0 14.30 14.50
XRX 180119C00020000 C 01/19/18 20.0 13.35 13.50
XRX 180119C00021000 C 01/19/18 21.0 12.35 12.60
XRX 180119C00022000 C 01/19/18 22.0 11.35 11.50
XRX 180119C00023000 C 01/19/18 23.0 10.35 10.65
XRX 180119C00024000 C 01/19/18 24.0 9.35 9.55
XRX 180119C00025000 C 01/19/18 25.0 8.40 8.55
XRX 180119C00026000 C 01/19/18 26.0 7.40 7.65
XRX 180119C00027000 C 01/19/18 27.0 6.45 6.60
XRX 180119C00028000 C 01/19/18 28.0 5.50 5.65
XRX 180119C00029000 C 01/19/18 29.0 4.60 4.75
XRX 180119C00030000 C 01/19/18 30.0 3.70 3.95
XRX 180119C00031000 C 01/19/18 31.0 2.94 3.05
XRX 180119C00032000 C 01/19/18 32.0 2.22 2.33
XRX 180119C00033000 C 01/19/18 33.0 1.61 1.68
XRX 180119C00034000 C 01/19/18 34.0 1.11 1.18
XRX 180119C00035000 C 01/19/18 35.0 0.73 0.81
XRX 180119C00036000 C 01/19/18 36.0 0.46 0.55
XRX 180119C00037000 C 01/19/18 37.0 0.31 0.36
XRX 180119C00038000 C 01/19/18 38.0 0.17 0.23
XRX 180119C00039000 C 01/19/18 39.0 0.11 0.18
XRX 180119C00040000 C 01/19/18 40.0 0.07 0.14
XRX 180119C00041000 C 01/19/18 41.0 0.05 0.11
XRX 180119C00042000 C 01/19/18 42.0 0.03 0.09
XRX 180119P00018000 P 01/19/18 18.0 0.00 0.07
XRX 180119P00019000 P 01/19/18 19.0 0.00 0.06
XRX 180119P00020000 P 01/19/18 20.0 0.00 0.07
XRX 180119P00021000 P 01/19/18 21.0 0.00 0.09
XRX 180119P00022000 P 01/19/18 22.0 0.00 0.08
XRX 180119P00023000 P 01/19/18 23.0 0.01 0.05
XRX 180119P00024000 P 01/19/18 24.0 0.02 0.06
XRX 180119P00025000 P 01/19/18 25.0 0.04 0.11
XRX 180119P00026000 P 01/19/18 26.0 0.09 0.11
XRX 180119P00027000 P 01/19/18 27.0 0.11 0.21
XRX 180119P00028000 P 01/19/18 28.0 0.18 0.28
XRX 180119P00029000 P 01/19/18 29.0 0.27 0.32
XRX 180119P00030000 P 01/19/18 30.0 0.41 0.47
XRX 180119P00031000 P 01/19/18 31.0 0.62 0.70
XRX 180119P00032000 P 01/19/18 32.0 0.92 0.98
XRX 180119P00033000 P 01/19/18 33.0 1.33 1.38
XRX 180119P00034000 P 01/19/18 34.0 1.85 1.90
XRX 180119P00035000 P 01/19/18 35.0 2.46 2.56
XRX 180119P00036000 P 01/19/18 36.0 3.20 3.35
XRX 180119P00037000 P 01/19/18 37.0 4.00 4.15
XRX 180119P00038000 P 01/19/18 38.0 4.90 5.05
XRX 180119P00039000 P 01/19/18 39.0 5.80 6.00
XRX 180119P00040000 P 01/19/18 40.0 6.75 6.95
XRX 180119P00041000 P 01/19/18 41.0 7.75 7.90
XRX 180119P00042000 P 01/19/18 42.0 8.70 8.90
XRX 180420C00018000 C 04/20/18 18.0 15.25 15.75
XRX 180420C00019000 C 04/20/18 19.0 14.25 14.65
XRX 180420C00020000 C 04/20/18 20.0 13.30 13.75
XRX 180420C00021000 C 04/20/18 21.0 12.30 12.70
XRX 180420C00022000 C 04/20/18 22.0 11.30 11.75
XRX 180420C00023000 C 04/20/18 23.0 10.35 10.75
XRX 180420C00024000 C 04/20/18 24.0 9.35 9.80
XRX 180420C00025000 C 04/20/18 25.0 8.40 8.75
XRX 180420C00026000 C 04/20/18 26.0 7.50 7.85
XRX 180420C00027000 C 04/20/18 27.0 6.60 6.95
XRX 180420C00028000 C 04/20/18 28.0 5.70 6.10
XRX 180420C00029000 C 04/20/18 29.0 4.90 5.25
XRX 180420C00030000 C 04/20/18 30.0 4.10 4.45
XRX 180420C00031000 C 04/20/18 31.0 3.40 3.70
XRX 180420C00032000 C 04/20/18 32.0 2.80 2.97
XRX 180420C00033000 C 04/20/18 33.0 2.24 2.39
XRX 180420C00034000 C 04/20/18 34.0 1.77 1.90
XRX 180420C00035000 C 04/20/18 35.0 1.35 1.48
XRX 180420C00036000 C 04/20/18 36.0 1.03 1.14
XRX 180420C00037000 C 04/20/18 37.0 0.75 0.87
XRX 180420C00038000 C 04/20/18 38.0 0.55 0.67
XRX 180420C00039000 C 04/20/18 39.0 0.41 0.50
XRX 180420C00040000 C 04/20/18 40.0 0.29 0.39
XRX 180420C00041000 C 04/20/18 41.0 0.22 0.31
XRX 180420C00042000 C 04/20/18 42.0 0.17 0.26
XRX 180420C00043000 C 04/20/18 43.0 0.12 0.22
XRX 180420C00044000 C 04/20/18 44.0 0.08 0.18
XRX 180420P00018000 P 04/20/18 18.0 0.00 0.10
XRX 180420P00019000 P 04/20/18 19.0 0.00 0.11
XRX 180420P00020000 P 04/20/18 20.0 0.00 0.12
XRX 180420P00021000 P 04/20/18 21.0 0.00 0.14
XRX 180420P00022000 P 04/20/18 22.0 0.00 0.15
XRX 180420P00023000 P 04/20/18 23.0 0.09 0.15
XRX 180420P00024000 P 04/20/18 24.0 0.14 0.19
XRX 180420P00025000 P 04/20/18 25.0 0.20 0.27
XRX 180420P00026000 P 04/20/18 26.0 0.26 0.34
XRX 180420P00027000 P 04/20/18 27.0 0.35 0.45
XRX 180420P00028000 P 04/20/18 28.0 0.51 0.60
XRX 180420P00029000 P 04/20/18 29.0 0.72 0.83
XRX 180420P00030000 P 04/20/18 30.0 0.94 1.15
XRX 180420P00031000 P 04/20/18 31.0 1.22 1.36
XRX 180420P00032000 P 04/20/18 32.0 1.62 1.72
XRX 180420P00033000 P 04/20/18 33.0 2.04 2.18
XRX 180420P00034000 P 04/20/18 34.0 2.54 2.70
XRX 180420P00035000 P 04/20/18 35.0 3.15 3.30
XRX 180420P00036000 P 04/20/18 36.0 3.80 4.00
XRX 180420P00037000 P 04/20/18 37.0 4.50 4.70
XRX 180420P00038000 P 04/20/18 38.0 5.30 5.60
XRX 180420P00039000 P 04/20/18 39.0 6.15 6.45
XRX 180420P00040000 P 04/20/18 40.0 7.00 7.35
XRX 180420P00041000 P 04/20/18 41.0 7.90 8.35
XRX 180420P00042000 P 04/20/18 42.0 8.80 9.30
XRX 180420P00043000 P 04/20/18 43.0 9.80 10.25
XRX 180420P00044000 P 04/20/18 44.0 10.75 11.20
XRX 190118C00015000 C 01/18/19 15.0 18.20 18.75
XRX 190118C00018000 C 01/18/19 18.0 15.30 15.70
XRX 190118C00020000 C 01/18/19 20.0 13.35 13.85
XRX 190118C00023000 C 01/18/19 23.0 10.60 11.10
XRX 190118C00025000 C 01/18/19 25.0 8.95 9.15
XRX 190118C00027000 C 01/18/19 27.0 7.40 7.70
XRX 190118C00030000 C 01/18/19 30.0 5.40 5.65
XRX 190118C00032000 C 01/18/19 32.0 4.20 4.45
XRX 190118C00035000 C 01/18/19 35.0 2.87 3.05
XRX 190118C00040000 C 01/18/19 40.0 1.37 1.57
XRX 190118C00045000 C 01/18/19 45.0 0.64 0.82
XRX 190118P00015000 P 01/18/19 15.0 0.10 0.18
XRX 190118P00018000 P 01/18/19 18.0 0.20 0.30
XRX 190118P00020000 P 01/18/19 20.0 0.34 0.47
XRX 190118P00023000 P 01/18/19 23.0 0.64 0.87
XRX 190118P00025000 P 01/18/19 25.0 0.97 1.16
XRX 190118P00027000 P 01/18/19 27.0 1.46 1.74
XRX 190118P00030000 P 01/18/19 30.0 2.43 2.59
XRX 190118P00032000 P 01/18/19 32.0 3.25 3.40
XRX 190118P00035000 P 01/18/19 35.0 4.85 5.05
XRX 190118P00040000 P 01/18/19 40.0 8.30 8.65
XRX 190118P00045000 P 01/18/19 45.0 12.45 12.85

OPRA data is delayed 15 minutes.