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 Nov 26 2014 3:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XRX 141220C00005000 C 12/20/14 5.0 8.55 9.10
XRX 141220C00006000 C 12/20/14 6.0 7.40 8.25
XRX 141220C00007000 C 12/20/14 7.0 6.70 7.00
XRX 141220C00008000 C 12/20/14 8.0 5.70 6.00
XRX 141220C00009000 C 12/20/14 9.0 4.70 5.00
XRX 141220C00010000 C 12/20/14 10.0 3.70 4.00
XRX 141220C00011000 C 12/20/14 11.0 2.77 2.92
XRX 141220C00012000 C 12/20/14 12.0 1.78 1.93
XRX 141220C00013000 C 12/20/14 13.0 0.87 0.93
XRX 141220C00014000 C 12/20/14 14.0 0.19 0.21
XRX 141220C00015000 C 12/20/14 15.0 0.02 0.04
XRX 141220C00016000 C 12/20/14 16.0 0.00 0.02
XRX 141220C00017000 C 12/20/14 17.0 0.00 0.01
XRX 141220C00018000 C 12/20/14 18.0 0.00 0.01
XRX 141220C00019000 C 12/20/14 19.0 0.00 0.01
XRX 141220C00020000 C 12/20/14 20.0 0.00 0.01
XRX 141220C00021000 C 12/20/14 21.0 0.00 0.01
XRX 141220P00005000 P 12/20/14 5.0 0.00 0.01
XRX 141220P00006000 P 12/20/14 6.0 0.00 0.01
XRX 141220P00007000 P 12/20/14 7.0 0.00 0.02
XRX 141220P00008000 P 12/20/14 8.0 0.00 0.02
XRX 141220P00009000 P 12/20/14 9.0 0.00 0.02
XRX 141220P00010000 P 12/20/14 10.0 0.00 0.02
XRX 141220P00011000 P 12/20/14 11.0 0.00 0.02
XRX 141220P00012000 P 12/20/14 12.0 0.00 0.02
XRX 141220P00013000 P 12/20/14 13.0 0.04 0.05
XRX 141220P00014000 P 12/20/14 14.0 0.33 0.35
XRX 141220P00015000 P 12/20/14 15.0 1.11 1.31
XRX 141220P00016000 P 12/20/14 16.0 2.09 2.27
XRX 141220P00017000 P 12/20/14 17.0 3.05 3.30
XRX 141220P00018000 P 12/20/14 18.0 4.00 4.30
XRX 141220P00019000 P 12/20/14 19.0 5.00 5.30
XRX 141220P00020000 P 12/20/14 20.0 6.00 6.30
XRX 141220P00021000 P 12/20/14 21.0 7.00 7.30
XRX 150117C00003000 C 01/17/15 3.0 10.60 11.15
XRX 150117C00004000 C 01/17/15 4.0 8.20 11.45
XRX 150117C00005000 C 01/17/15 5.0 8.55 9.10
XRX 150117C00006000 C 01/17/15 6.0 7.10 8.45
XRX 150117C00007000 C 01/17/15 7.0 6.60 7.05
XRX 150117C00008000 C 01/17/15 8.0 5.60 6.15
XRX 150117C00009000 C 01/17/15 9.0 4.60 5.05
XRX 150117C00010000 C 01/17/15 10.0 3.80 3.90
XRX 150117C00011000 C 01/17/15 11.0 2.78 2.93
XRX 150117C00012000 C 01/17/15 12.0 1.85 1.91
XRX 150117C00013000 C 01/17/15 13.0 0.96 0.99
XRX 150117C00014000 C 01/17/15 14.0 0.32 0.34
XRX 150117C00015000 C 01/17/15 15.0 0.07 0.09
XRX 150117C00016000 C 01/17/15 16.0 0.01 0.04
XRX 150117C00017000 C 01/17/15 17.0 0.00 0.03
XRX 150117C00018000 C 01/17/15 18.0 0.00 0.01
XRX 150117C00019000 C 01/17/15 19.0 0.00 0.01
XRX 150117C00020000 C 01/17/15 20.0 0.00 0.01
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 0.01 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 0.02
XRX 150117P00011000 P 01/17/15 11.0 0.01 0.03
XRX 150117P00012000 P 01/17/15 12.0 0.04 0.05
XRX 150117P00013000 P 01/17/15 13.0 0.15 0.16
XRX 150117P00014000 P 01/17/15 14.0 0.51 0.53
XRX 150117P00015000 P 01/17/15 15.0 1.23 1.42
XRX 150117P00016000 P 01/17/15 16.0 2.16 2.30
XRX 150117P00017000 P 01/17/15 17.0 3.15 3.45
XRX 150117P00018000 P 01/17/15 18.0 4.00 4.50
XRX 150117P00019000 P 01/17/15 19.0 4.95 5.45
XRX 150117P00020000 P 01/17/15 20.0 6.00 6.45
XRX 150417C00006000 C 04/17/15 6.0 7.35 8.35
XRX 150417C00007000 C 04/17/15 7.0 6.45 7.25
XRX 150417C00008000 C 04/17/15 8.0 5.60 6.10
XRX 150417C00009000 C 04/17/15 9.0 4.60 5.10
XRX 150417C00010000 C 04/17/15 10.0 3.60 4.10
XRX 150417C00011000 C 04/17/15 11.0 2.80 3.10
XRX 150417C00012000 C 04/17/15 12.0 1.91 2.16
XRX 150417C00013000 C 04/17/15 13.0 1.25 1.29
XRX 150417C00014000 C 04/17/15 14.0 0.69 0.71
XRX 150417C00015000 C 04/17/15 15.0 0.33 0.36
XRX 150417C00016000 C 04/17/15 16.0 0.14 0.17
XRX 150417C00017000 C 04/17/15 17.0 0.06 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 0.02
XRX 150417C00021000 C 04/17/15 21.0 0.00 0.02
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 0.06
XRX 150417P00011000 P 04/17/15 11.0 0.08 0.11
XRX 150417P00012000 P 04/17/15 12.0 0.21 0.24
XRX 150417P00013000 P 04/17/15 13.0 0.47 0.50
XRX 150417P00014000 P 04/17/15 14.0 0.91 0.94
XRX 150417P00015000 P 04/17/15 15.0 1.56 1.59
XRX 150417P00016000 P 04/17/15 16.0 2.32 2.61
XRX 150417P00017000 P 04/17/15 17.0 3.10 3.60
XRX 150417P00018000 P 04/17/15 18.0 4.05 4.55
XRX 150417P00019000 P 04/17/15 19.0 5.00 5.55
XRX 150417P00020000 P 04/17/15 20.0 6.00 6.55
XRX 150417P00021000 P 04/17/15 21.0 6.90 7.55
XRX 150417P00022000 P 04/17/15 22.0 7.75 8.85
XRX 150717C00006000 C 07/17/15 6.0 7.45 8.35
XRX 150717C00007000 C 07/17/15 7.0 6.45 7.25
XRX 150717C00008000 C 07/17/15 8.0 5.60 6.15
XRX 150717C00009000 C 07/17/15 9.0 4.60 5.15
XRX 150717C00010000 C 07/17/15 10.0 3.65 4.20
XRX 150717C00011000 C 07/17/15 11.0 2.87 3.30
XRX 150717C00012000 C 07/17/15 12.0 2.13 2.36
XRX 150717C00013000 C 07/17/15 13.0 1.49 1.53
XRX 150717C00014000 C 07/17/15 14.0 0.95 0.99
XRX 150717C00015000 C 07/17/15 15.0 0.57 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 0.07
XRX 150717C00020000 C 07/17/15 20.0 0.02 0.05
XRX 150717C00021000 C 07/17/15 21.0 0.01 0.03
XRX 150717C00022000 C 07/17/15 22.0 0.00 0.03
XRX 150717P00006000 P 07/17/15 6.0 0.00 0.02
XRX 150717P00007000 P 07/17/15 7.0 0.01 0.03
XRX 150717P00008000 P 07/17/15 8.0 0.02 0.05
XRX 150717P00009000 P 07/17/15 9.0 0.05 0.07
XRX 150717P00010000 P 07/17/15 10.0 0.10 0.13
XRX 150717P00011000 P 07/17/15 11.0 0.22 0.24
XRX 150717P00012000 P 07/17/15 12.0 0.42 0.45
XRX 150717P00013000 P 07/17/15 13.0 0.74 0.77
XRX 150717P00014000 P 07/17/15 14.0 1.21 1.24
XRX 150717P00015000 P 07/17/15 15.0 1.83 1.87
XRX 150717P00016000 P 07/17/15 16.0 2.58 2.62
XRX 150717P00017000 P 07/17/15 17.0 3.35 3.75
XRX 150717P00018000 P 07/17/15 18.0 4.15 4.75
XRX 150717P00019000 P 07/17/15 19.0 5.10 5.70
XRX 150717P00020000 P 07/17/15 20.0 6.05 6.60
XRX 150717P00021000 P 07/17/15 21.0 7.05 7.55
XRX 150717P00022000 P 07/17/15 22.0 8.05 8.55
XRX 160115C00003000 C 01/15/16 3.0 8.65 13.10
XRX 160115C00005000 C 01/15/16 5.0 7.80 10.00
XRX 160115C00008000 C 01/15/16 8.0 5.35 6.75
XRX 160115C00010000 C 01/15/16 10.0 3.75 4.75
XRX 160115C00012000 C 01/15/16 12.0 2.34 2.63
XRX 160115C00015000 C 01/15/16 15.0 0.98 1.04
XRX 160115C00017000 C 01/15/16 17.0 0.48 0.50
XRX 160115C00020000 C 01/15/16 20.0 0.15 0.18
XRX 160115P00003000 P 01/15/16 3.0 0.00 0.02
XRX 160115P00005000 P 01/15/16 5.0 0.00 0.04
XRX 160115P00008000 P 01/15/16 8.0 0.10 0.13
XRX 160115P00010000 P 01/15/16 10.0 0.29 0.34
XRX 160115P00012000 P 01/15/16 12.0 0.79 0.83
XRX 160115P00015000 P 01/15/16 15.0 2.28 2.34
XRX 160115P00017000 P 01/15/16 17.0 3.75 3.85
XRX 160115P00020000 P 01/15/16 20.0 5.70 7.20
XRX 170120C00003000 C 01/20/17 3.0 8.50 13.25
XRX 170120C00005000 C 01/20/17 5.0 6.50 11.25
XRX 170120C00008000 C 01/20/17 8.0 3.50 7.90
XRX 170120C00010000 C 01/20/17 10.0 4.00 5.15
XRX 170120C00012000 C 01/20/17 12.0 2.33 3.85
XRX 170120C00015000 C 01/20/17 15.0 1.30 2.12
XRX 170120C00017000 C 01/20/17 17.0 0.10 1.58
XRX 170120C00020000 C 01/20/17 20.0 0.12 1.06
XRX 170120C00022000 C 01/20/17 22.0 0.00 1.50
XRX 170120C00025000 C 01/20/17 25.0 0.00 0.30
XRX 170120P00003000 P 01/20/17 3.0 0.00 0.52
XRX 170120P00005000 P 01/20/17 5.0 0.00 0.87
XRX 170120P00008000 P 01/20/17 8.0 0.05 1.25
XRX 170120P00010000 P 01/20/17 10.0 0.00 1.10
XRX 170120P00012000 P 01/20/17 12.0 1.12 1.70
XRX 170120P00015000 P 01/20/17 15.0 2.03 3.75
XRX 170120P00017000 P 01/20/17 17.0 3.15 5.20
XRX 170120P00020000 P 01/20/17 20.0 5.40 7.90
XRX 170120P00022000 P 01/20/17 22.0 6.25 10.75
XRX 170120P00025000 P 01/20/17 25.0 9.05 13.25

OPRA data is delayed 15 minutes.