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 (2014-10-03)Premium Content

Xerox Corp (XRX)
As of Dec 18 2014 3:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XRX 141220C00005000 C 12/20/14 5.0 8.40 9.00
XRX 141220C00006000 C 12/20/14 6.0 7.05 8.15
XRX 141220C00007000 C 12/20/14 7.0 6.25 6.90
XRX 141220C00008000 C 12/20/14 8.0 5.40 6.05
XRX 141220C00009000 C 12/20/14 9.0 4.50 4.90
XRX 141220C00010000 C 12/20/14 10.0 3.50 3.90
XRX 141220C00011000 C 12/20/14 11.0 2.62 2.89
XRX 141220C00012000 C 12/20/14 12.0 1.62 1.89
XRX 141220C00013000 C 12/20/14 13.0 0.72 0.86
XRX 141220C00014000 C 12/20/14 14.0 0.00 0.06
XRX 141220C00015000 C 12/20/14 15.0 0.00 0.04
XRX 141220C00016000 C 12/20/14 16.0 0.00 0.06
XRX 141220C00017000 C 12/20/14 17.0 0.00 0.07
XRX 141220C00018000 C 12/20/14 18.0 0.00 0.07
XRX 141220C00019000 C 12/20/14 19.0 0.00 0.07
XRX 141220C00020000 C 12/20/14 20.0 0.00 0.14
XRX 141220C00021000 C 12/20/14 21.0 0.00 0.07
XRX 141220P00005000 P 12/20/14 5.0 0.00 0.07
XRX 141220P00006000 P 12/20/14 6.0 0.00 0.07
XRX 141220P00007000 P 12/20/14 7.0 0.00 0.07
XRX 141220P00008000 P 12/20/14 8.0 0.00 0.07
XRX 141220P00009000 P 12/20/14 9.0 0.00 0.07
XRX 141220P00010000 P 12/20/14 10.0 0.00 0.07
XRX 141220P00011000 P 12/20/14 11.0 0.00 0.07
XRX 141220P00012000 P 12/20/14 12.0 0.00 0.04
XRX 141220P00013000 P 12/20/14 13.0 0.00 0.04
XRX 141220P00014000 P 12/20/14 14.0 0.17 0.25
XRX 141220P00015000 P 12/20/14 15.0 1.11 1.23
XRX 141220P00016000 P 12/20/14 16.0 2.00 2.24
XRX 141220P00017000 P 12/20/14 17.0 2.95 3.25
XRX 141220P00018000 P 12/20/14 18.0 3.85 4.25
XRX 141220P00019000 P 12/20/14 19.0 4.95 5.25
XRX 141220P00020000 P 12/20/14 20.0 5.85 6.25
XRX 141220P00021000 P 12/20/14 21.0 7.10 7.60
XRX 150117C00003000 C 01/17/15 3.0 10.30 11.25
XRX 150117C00004000 C 01/17/15 4.0 8.90 10.45
XRX 150117C00005000 C 01/17/15 5.0 8.45 9.15
XRX 150117C00006000 C 01/17/15 6.0 7.00 8.60
XRX 150117C00007000 C 01/17/15 7.0 6.60 6.90
XRX 150117C00008000 C 01/17/15 8.0 5.60 5.90
XRX 150117C00009000 C 01/17/15 9.0 4.60 4.90
XRX 150117C00010000 C 01/17/15 10.0 3.70 3.90
XRX 150117C00011000 C 01/17/15 11.0 2.63 2.90
XRX 150117C00012000 C 01/17/15 12.0 1.78 1.87
XRX 150117C00013000 C 01/17/15 13.0 0.85 0.92
XRX 150117C00014000 C 01/17/15 14.0 0.24 0.25
XRX 150117C00015000 C 01/17/15 15.0 0.03 0.07
XRX 150117C00016000 C 01/17/15 16.0 0.00 0.03
XRX 150117C00017000 C 01/17/15 17.0 0.00 0.04
XRX 150117C00018000 C 01/17/15 18.0 0.00 0.03
XRX 150117C00019000 C 01/17/15 19.0 0.00 0.02
XRX 150117C00020000 C 01/17/15 20.0 0.00 0.02
XRX 150117P00003000 P 01/17/15 3.0 0.00 0.02
XRX 150117P00004000 P 01/17/15 4.0 0.00 0.02
XRX 150117P00005000 P 01/17/15 5.0 0.00 0.02
XRX 150117P00006000 P 01/17/15 6.0 0.00 0.02
XRX 150117P00007000 P 01/17/15 7.0 0.00 0.02
XRX 150117P00008000 P 01/17/15 8.0 0.00 0.02
XRX 150117P00009000 P 01/17/15 9.0 0.00 0.02
XRX 150117P00010000 P 01/17/15 10.0 0.00 0.03
XRX 150117P00011000 P 01/17/15 11.0 0.00 0.03
XRX 150117P00012000 P 01/17/15 12.0 0.02 0.04
XRX 150117P00013000 P 01/17/15 13.0 0.11 0.14
XRX 150117P00014000 P 01/17/15 14.0 0.46 0.50
XRX 150117P00015000 P 01/17/15 15.0 1.24 1.49
XRX 150117P00016000 P 01/17/15 16.0 2.18 2.44
XRX 150117P00017000 P 01/17/15 17.0 3.15 3.45
XRX 150117P00018000 P 01/17/15 18.0 4.15 4.60
XRX 150117P00019000 P 01/17/15 19.0 5.15 5.45
XRX 150117P00020000 P 01/17/15 20.0 6.15 6.70
XRX 150417C00006000 C 04/17/15 6.0 7.15 8.30
XRX 150417C00007000 C 04/17/15 7.0 5.25 8.15
XRX 150417C00008000 C 04/17/15 8.0 5.45 5.95
XRX 150417C00009000 C 04/17/15 9.0 4.50 4.90
XRX 150417C00010000 C 04/17/15 10.0 3.50 3.95
XRX 150417C00011000 C 04/17/15 11.0 2.77 2.96
XRX 150417C00012000 C 04/17/15 12.0 1.94 2.04
XRX 150417C00013000 C 04/17/15 13.0 1.24 1.28
XRX 150417C00014000 C 04/17/15 14.0 0.68 0.72
XRX 150417C00015000 C 04/17/15 15.0 0.32 0.36
XRX 150417C00016000 C 04/17/15 16.0 0.13 0.16
XRX 150417C00017000 C 04/17/15 17.0 0.05 0.08
XRX 150417C00018000 C 04/17/15 18.0 0.02 0.05
XRX 150417C00019000 C 04/17/15 19.0 0.00 0.03
XRX 150417C00020000 C 04/17/15 20.0 0.00 0.03
XRX 150417C00021000 C 04/17/15 21.0 0.00 0.03
XRX 150417C00022000 C 04/17/15 22.0 0.00 0.01
XRX 150417P00006000 P 04/17/15 6.0 0.00 0.02
XRX 150417P00007000 P 04/17/15 7.0 0.00 0.02
XRX 150417P00008000 P 04/17/15 8.0 0.00 0.03
XRX 150417P00009000 P 04/17/15 9.0 0.01 0.04
XRX 150417P00010000 P 04/17/15 10.0 0.04 0.07
XRX 150417P00011000 P 04/17/15 11.0 0.10 0.13
XRX 150417P00012000 P 04/17/15 12.0 0.23 0.26
XRX 150417P00013000 P 04/17/15 13.0 0.49 0.52
XRX 150417P00014000 P 04/17/15 14.0 0.93 0.97
XRX 150417P00015000 P 04/17/15 15.0 1.57 1.61
XRX 150417P00016000 P 04/17/15 16.0 2.34 2.78
XRX 150417P00017000 P 04/17/15 17.0 3.25 3.70
XRX 150417P00018000 P 04/17/15 18.0 4.20 4.65
XRX 150417P00019000 P 04/17/15 19.0 5.20 5.70
XRX 150417P00020000 P 04/17/15 20.0 6.15 6.65
XRX 150417P00021000 P 04/17/15 21.0 6.95 7.95
XRX 150417P00022000 P 04/17/15 22.0 7.95 9.05
XRX 150717C00006000 C 07/17/15 6.0 7.15 8.15
XRX 150717C00007000 C 07/17/15 7.0 6.45 6.95
XRX 150717C00008000 C 07/17/15 8.0 5.45 5.95
XRX 150717C00009000 C 07/17/15 9.0 4.50 4.90
XRX 150717C00010000 C 07/17/15 10.0 3.55 3.95
XRX 150717C00011000 C 07/17/15 11.0 2.65 3.10
XRX 150717C00012000 C 07/17/15 12.0 2.08 2.27
XRX 150717C00013000 C 07/17/15 13.0 1.50 1.53
XRX 150717C00014000 C 07/17/15 14.0 0.96 0.99
XRX 150717C00015000 C 07/17/15 15.0 0.58 0.61
XRX 150717C00016000 C 07/17/15 16.0 0.33 0.36
XRX 150717C00017000 C 07/17/15 17.0 0.18 0.21
XRX 150717C00018000 C 07/17/15 18.0 0.09 0.12
XRX 150717C00019000 C 07/17/15 19.0 0.05 0.08
XRX 150717C00020000 C 07/17/15 20.0 0.02 0.05
XRX 150717C00021000 C 07/17/15 21.0 0.01 0.04
XRX 150717C00022000 C 07/17/15 22.0 0.00 0.03
XRX 150717P00006000 P 07/17/15 6.0 0.00 0.03
XRX 150717P00007000 P 07/17/15 7.0 0.01 0.04
XRX 150717P00008000 P 07/17/15 8.0 0.02 0.05
XRX 150717P00009000 P 07/17/15 9.0 0.06 0.09
XRX 150717P00010000 P 07/17/15 10.0 0.12 0.15
XRX 150717P00011000 P 07/17/15 11.0 0.25 0.27
XRX 150717P00012000 P 07/17/15 12.0 0.46 0.48
XRX 150717P00013000 P 07/17/15 13.0 0.78 0.81
XRX 150717P00014000 P 07/17/15 14.0 1.25 1.28
XRX 150717P00015000 P 07/17/15 15.0 1.87 1.91
XRX 150717P00016000 P 07/17/15 16.0 2.61 2.66
XRX 150717P00017000 P 07/17/15 17.0 3.40 3.75
XRX 150717P00018000 P 07/17/15 18.0 4.35 4.75
XRX 150717P00019000 P 07/17/15 19.0 5.25 5.75
XRX 150717P00020000 P 07/17/15 20.0 6.00 6.75
XRX 150717P00021000 P 07/17/15 21.0 7.20 7.70
XRX 150717P00022000 P 07/17/15 22.0 8.20 8.70
XRX 160115C00003000 C 01/15/16 3.0 9.55 11.70
XRX 160115C00005000 C 01/15/16 5.0 8.20 9.65
XRX 160115C00008000 C 01/15/16 8.0 5.75 6.50
XRX 160115C00010000 C 01/15/16 10.0 3.80 4.10
XRX 160115C00012000 C 01/15/16 12.0 2.35 2.65
XRX 160115C00015000 C 01/15/16 15.0 1.01 1.04
XRX 160115C00017000 C 01/15/16 17.0 0.49 0.53
XRX 160115C00020000 C 01/15/16 20.0 0.15 0.20
XRX 160115P00003000 P 01/15/16 3.0 0.00 0.03
XRX 160115P00005000 P 01/15/16 5.0 0.00 0.04
XRX 160115P00008000 P 01/15/16 8.0 0.11 0.15
XRX 160115P00010000 P 01/15/16 10.0 0.33 0.38
XRX 160115P00012000 P 01/15/16 12.0 0.57 0.88
XRX 160115P00015000 P 01/15/16 15.0 2.33 2.40
XRX 160115P00017000 P 01/15/16 17.0 3.80 3.90
XRX 160115P00020000 P 01/15/16 20.0 6.20 7.20
XRX 170120C00003000 C 01/20/17 3.0 8.35 12.95
XRX 170120C00005000 C 01/20/17 5.0 6.35 10.75
XRX 170120C00008000 C 01/20/17 8.0 3.60 8.15
XRX 170120C00010000 C 01/20/17 10.0 3.50 4.75
XRX 170120C00012000 C 01/20/17 12.0 2.35 3.75
XRX 170120C00015000 C 01/20/17 15.0 1.30 1.80
XRX 170120C00017000 C 01/20/17 17.0 0.39 1.50
XRX 170120C00020000 C 01/20/17 20.0 0.12 0.80
XRX 170120C00022000 C 01/20/17 22.0 0.21 0.72
XRX 170120C00025000 C 01/20/17 25.0 0.03 0.53
XRX 170120P00003000 P 01/20/17 3.0 0.00 0.35
XRX 170120P00005000 P 01/20/17 5.0 0.00 0.25
XRX 170120P00008000 P 01/20/17 8.0 0.00 1.00
XRX 170120P00010000 P 01/20/17 10.0 0.21 1.10
XRX 170120P00012000 P 01/20/17 12.0 1.38 1.78
XRX 170120P00015000 P 01/20/17 15.0 2.13 3.60
XRX 170120P00017000 P 01/20/17 17.0 4.15 4.95
XRX 170120P00020000 P 01/20/17 20.0 6.45 7.45
XRX 170120P00022000 P 01/20/17 22.0 6.85 10.60
XRX 170120P00025000 P 01/20/17 25.0 10.05 13.25

OPRA data is delayed 15 minutes.