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 (2016-04-01)Premium Content

Xerox Corp (XRX)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XRX 160520C00002000 C 05/20/16 2.0 7.05 7.85
XRX 160520C00003000 C 05/20/16 3.0 6.30 6.75
XRX 160520C00004000 C 05/20/16 4.0 5.30 5.75
XRX 160520C00005000 C 05/20/16 5.0 4.40 4.90
XRX 160520C00006000 C 05/20/16 6.0 2.21 3.75
XRX 160520C00007000 C 05/20/16 7.0 2.50 2.69
XRX 160520C00008000 C 05/20/16 8.0 1.51 1.69
XRX 160520C00009000 C 05/20/16 9.0 0.63 0.74
XRX 160520C00010000 C 05/20/16 10.0 0.13 0.15
XRX 160520C00011000 C 05/20/16 11.0 0.01 0.02
XRX 160520C00012000 C 05/20/16 12.0 0.00 0.04
XRX 160520C00013000 C 05/20/16 13.0 0.00 0.01
XRX 160520C00014000 C 05/20/16 14.0 0.00 0.06
XRX 160520C00015000 C 05/20/16 15.0 0.00 0.04
XRX 160520C00016000 C 05/20/16 16.0 0.00 0.04
XRX 160520C00017000 C 05/20/16 17.0 0.00 0.04
XRX 160520C00018000 C 05/20/16 18.0 0.00 0.04
XRX 160520C00019000 C 05/20/16 19.0 0.00 0.04
XRX 160520C00020000 C 05/20/16 20.0 0.00 0.04
XRX 160520P00002000 P 05/20/16 2.0 0.00 0.04
XRX 160520P00003000 P 05/20/16 3.0 0.00 0.04
XRX 160520P00004000 P 05/20/16 4.0 0.00 0.04
XRX 160520P00005000 P 05/20/16 5.0 0.00 0.04
XRX 160520P00006000 P 05/20/16 6.0 0.00 0.05
XRX 160520P00007000 P 05/20/16 7.0 0.00 0.05
XRX 160520P00008000 P 05/20/16 8.0 0.00 0.07
XRX 160520P00009000 P 05/20/16 9.0 0.09 0.12
XRX 160520P00010000 P 05/20/16 10.0 0.51 0.56
XRX 160520P00011000 P 05/20/16 11.0 1.38 1.51
XRX 160520P00012000 P 05/20/16 12.0 2.26 2.51
XRX 160520P00013000 P 05/20/16 13.0 2.82 3.50
XRX 160520P00014000 P 05/20/16 14.0 2.95 4.55
XRX 160520P00015000 P 05/20/16 15.0 4.75 5.50
XRX 160520P00016000 P 05/20/16 16.0 4.90 6.55
XRX 160520P00017000 P 05/20/16 17.0 5.65 8.70
XRX 160520P00018000 P 05/20/16 18.0 6.55 9.80
XRX 160520P00019000 P 05/20/16 19.0 7.65 10.90
XRX 160520P00020000 P 05/20/16 20.0 9.35 10.90
XRX 160617C00002000 C 06/17/16 2.0 7.30 7.80
XRX 160617C00003000 C 06/17/16 3.0 5.15 6.85
XRX 160617C00004000 C 06/17/16 4.0 4.15 5.80
XRX 160617C00005000 C 06/17/16 5.0 4.45 4.90
XRX 160617C00006000 C 06/17/16 6.0 3.50 3.90
XRX 160617C00007000 C 06/17/16 7.0 2.50 2.90
XRX 160617C00008000 C 06/17/16 8.0 1.54 1.93
XRX 160617C00009000 C 06/17/16 9.0 0.74 0.83
XRX 160617C00010000 C 06/17/16 10.0 0.23 0.26
XRX 160617C00011000 C 06/17/16 11.0 0.03 0.06
XRX 160617C00012000 C 06/17/16 12.0 0.00 0.04
XRX 160617C00013000 C 06/17/16 13.0 0.00 0.06
XRX 160617C00014000 C 06/17/16 14.0 0.00 0.05
XRX 160617C00015000 C 06/17/16 15.0 0.00 0.05
XRX 160617C00016000 C 06/17/16 16.0 0.00 0.05
XRX 160617C00017000 C 06/17/16 17.0 0.00 0.05
XRX 160617C00018000 C 06/17/16 18.0 0.00 0.04
XRX 160617C00019000 C 06/17/16 19.0 0.00 0.04
XRX 160617C00020000 C 06/17/16 20.0 0.00 0.04
XRX 160617P00002000 P 06/17/16 2.0 0.00 0.04
XRX 160617P00003000 P 06/17/16 3.0 0.00 0.04
XRX 160617P00004000 P 06/17/16 4.0 0.00 0.04
XRX 160617P00005000 P 06/17/16 5.0 0.00 0.06
XRX 160617P00006000 P 06/17/16 6.0 0.00 0.06
XRX 160617P00007000 P 06/17/16 7.0 0.00 0.07
XRX 160617P00008000 P 06/17/16 8.0 0.01 0.10
XRX 160617P00009000 P 06/17/16 9.0 0.18 0.22
XRX 160617P00010000 P 06/17/16 10.0 0.61 0.66
XRX 160617P00011000 P 06/17/16 11.0 1.19 1.53
XRX 160617P00012000 P 06/17/16 12.0 2.14 2.53
XRX 160617P00013000 P 06/17/16 13.0 2.96 3.55
XRX 160617P00014000 P 06/17/16 14.0 2.77 5.70
XRX 160617P00015000 P 06/17/16 15.0 3.65 6.90
XRX 160617P00016000 P 06/17/16 16.0 4.65 7.90
XRX 160617P00017000 P 06/17/16 17.0 5.65 8.90
XRX 160617P00018000 P 06/17/16 18.0 6.55 9.80
XRX 160617P00019000 P 06/17/16 19.0 7.65 10.90
XRX 160617P00020000 P 06/17/16 20.0 9.60 10.85
XRX 160715C00001000 C 07/15/16 1.0 8.35 8.85
XRX 160715C00002000 C 07/15/16 2.0 6.20 9.45
XRX 160715C00003000 C 07/15/16 3.0 5.15 8.35
XRX 160715C00004000 C 07/15/16 4.0 4.15 7.35
XRX 160715C00005000 C 07/15/16 5.0 4.50 4.90
XRX 160715C00006000 C 07/15/16 6.0 3.50 3.90
XRX 160715C00007000 C 07/15/16 7.0 2.52 2.90
XRX 160715C00008000 C 07/15/16 8.0 1.59 1.95
XRX 160715C00009000 C 07/15/16 9.0 0.82 0.89
XRX 160715C00010000 C 07/15/16 10.0 0.28 0.32
XRX 160715C00011000 C 07/15/16 11.0 0.07 0.12
XRX 160715C00012000 C 07/15/16 12.0 0.01 0.06
XRX 160715C00013000 C 07/15/16 13.0 0.01 0.07
XRX 160715C00014000 C 07/15/16 14.0 0.00 0.06
XRX 160715C00015000 C 07/15/16 15.0 0.00 0.06
XRX 160715C00016000 C 07/15/16 16.0 0.00 0.06
XRX 160715C00017000 C 07/15/16 17.0 0.00 0.06
XRX 160715C00018000 C 07/15/16 18.0 0.00 0.06
XRX 160715C00019000 C 07/15/16 19.0 0.00 0.06
XRX 160715C00020000 C 07/15/16 20.0 0.00 0.06
XRX 160715P00001000 P 07/15/16 1.0 0.00 0.04
XRX 160715P00002000 P 07/15/16 2.0 0.00 0.04
XRX 160715P00003000 P 07/15/16 3.0 0.00 0.04
XRX 160715P00004000 P 07/15/16 4.0 0.00 0.05
XRX 160715P00005000 P 07/15/16 5.0 0.00 0.06
XRX 160715P00006000 P 07/15/16 6.0 0.00 0.07
XRX 160715P00007000 P 07/15/16 7.0 0.01 0.09
XRX 160715P00008000 P 07/15/16 8.0 0.04 0.14
XRX 160715P00009000 P 07/15/16 9.0 0.26 0.31
XRX 160715P00010000 P 07/15/16 10.0 0.74 0.79
XRX 160715P00011000 P 07/15/16 11.0 1.50 1.63
XRX 160715P00012000 P 07/15/16 12.0 2.22 2.61
XRX 160715P00013000 P 07/15/16 13.0 3.20 3.60
XRX 160715P00014000 P 07/15/16 14.0 4.15 4.60
XRX 160715P00015000 P 07/15/16 15.0 3.70 6.95
XRX 160715P00016000 P 07/15/16 16.0 5.75 6.75
XRX 160715P00017000 P 07/15/16 17.0 6.75 7.75
XRX 160715P00018000 P 07/15/16 18.0 7.75 8.75
XRX 160715P00019000 P 07/15/16 19.0 7.60 10.85
XRX 160715P00020000 P 07/15/16 20.0 9.65 10.90
XRX 161021C00001000 C 10/21/16 1.0 7.90 9.30
XRX 161021C00002000 C 10/21/16 2.0 5.45 9.80
XRX 161021C00003000 C 10/21/16 3.0 4.50 7.70
XRX 161021C00004000 C 10/21/16 4.0 3.50 7.80
XRX 161021C00005000 C 10/21/16 5.0 4.50 4.95
XRX 161021C00006000 C 10/21/16 6.0 3.50 3.95
XRX 161021C00007000 C 10/21/16 7.0 1.99 3.35
XRX 161021C00008000 C 10/21/16 8.0 1.73 1.94
XRX 161021C00009000 C 10/21/16 9.0 1.01 1.14
XRX 161021C00010000 C 10/21/16 10.0 0.55 0.60
XRX 161021C00011000 C 10/21/16 11.0 0.25 0.29
XRX 161021C00012000 C 10/21/16 12.0 0.08 0.13
XRX 161021C00013000 C 10/21/16 13.0 0.00 0.16
XRX 161021C00014000 C 10/21/16 14.0 0.00 0.10
XRX 161021C00015000 C 10/21/16 15.0 0.00 0.11
XRX 161021C00016000 C 10/21/16 16.0 0.00 0.10
XRX 161021C00017000 C 10/21/16 17.0 0.00 0.25
XRX 161021C00018000 C 10/21/16 18.0 0.00 0.25
XRX 161021C00019000 C 10/21/16 19.0 0.00 0.25
XRX 161021C00020000 C 10/21/16 20.0 0.00 0.10
XRX 161021P00001000 P 10/21/16 1.0 0.00 0.05
XRX 161021P00002000 P 10/21/16 2.0 0.00 0.06
XRX 161021P00003000 P 10/21/16 3.0 0.00 0.09
XRX 161021P00004000 P 10/21/16 4.0 0.00 0.10
XRX 161021P00005000 P 10/21/16 5.0 0.00 0.11
XRX 161021P00006000 P 10/21/16 6.0 0.04 0.06
XRX 161021P00007000 P 10/21/16 7.0 0.09 0.21
XRX 161021P00008000 P 10/21/16 8.0 0.24 0.30
XRX 161021P00009000 P 10/21/16 9.0 0.53 0.60
XRX 161021P00010000 P 10/21/16 10.0 1.01 1.12
XRX 161021P00011000 P 10/21/16 11.0 1.71 1.83
XRX 161021P00012000 P 10/21/16 12.0 2.35 2.72
XRX 161021P00013000 P 10/21/16 13.0 3.20 3.70
XRX 161021P00014000 P 10/21/16 14.0 4.20 4.65
XRX 161021P00015000 P 10/21/16 15.0 5.15 5.70
XRX 161021P00016000 P 10/21/16 16.0 6.15 6.65
XRX 161021P00017000 P 10/21/16 17.0 5.15 9.50
XRX 161021P00018000 P 10/21/16 18.0 6.15 10.40
XRX 161021P00019000 P 10/21/16 19.0 7.10 11.40
XRX 161021P00020000 P 10/21/16 20.0 9.80 10.80
XRX 170120C00003000 C 01/20/17 3.0 5.95 7.45
XRX 170120C00004000 C 01/20/17 4.0 5.45 5.95
XRX 170120C00005000 C 01/20/17 5.0 4.45 4.95
XRX 170120C00006000 C 01/20/17 6.0 3.50 3.95
XRX 170120C00007000 C 01/20/17 7.0 2.56 3.05
XRX 170120C00008000 C 01/20/17 8.0 1.84 2.20
XRX 170120C00009000 C 01/20/17 9.0 1.18 1.29
XRX 170120C00010000 C 01/20/17 10.0 0.73 0.79
XRX 170120C00011000 C 01/20/17 11.0 0.35 0.46
XRX 170120C00012000 C 01/20/17 12.0 0.20 0.24
XRX 170120C00013000 C 01/20/17 13.0 0.03 0.16
XRX 170120C00014000 C 01/20/17 14.0 0.01 0.18
XRX 170120C00015000 C 01/20/17 15.0 0.01 0.13
XRX 170120C00016000 C 01/20/17 16.0 0.00 0.13
XRX 170120C00017000 C 01/20/17 17.0 0.00 0.12
XRX 170120C00018000 C 01/20/17 18.0 0.00 0.25
XRX 170120C00019000 C 01/20/17 19.0 0.00 0.11
XRX 170120C00020000 C 01/20/17 20.0 0.00 0.11
XRX 170120C00022000 C 01/20/17 22.0 0.00 0.25
XRX 170120C00025000 C 01/20/17 25.0 0.00 0.21
XRX 170120P00003000 P 01/20/17 3.0 0.00 0.11
XRX 170120P00004000 P 01/20/17 4.0 0.00 0.13
XRX 170120P00005000 P 01/20/17 5.0 0.00 0.15
XRX 170120P00006000 P 01/20/17 6.0 0.03 0.21
XRX 170120P00007000 P 01/20/17 7.0 0.19 0.26
XRX 170120P00008000 P 01/20/17 8.0 0.38 0.45
XRX 170120P00009000 P 01/20/17 9.0 0.73 0.82
XRX 170120P00010000 P 01/20/17 10.0 1.25 1.32
XRX 170120P00011000 P 01/20/17 11.0 1.89 1.99
XRX 170120P00012000 P 01/20/17 12.0 2.40 2.92
XRX 170120P00013000 P 01/20/17 13.0 3.25 3.80
XRX 170120P00014000 P 01/20/17 14.0 4.20 4.80
XRX 170120P00015000 P 01/20/17 15.0 5.15 5.75
XRX 170120P00016000 P 01/20/17 16.0 6.15 6.75
XRX 170120P00017000 P 01/20/17 17.0 5.50 8.70
XRX 170120P00018000 P 01/20/17 18.0 8.15 8.80
XRX 170120P00019000 P 01/20/17 19.0 7.40 11.70
XRX 170120P00020000 P 01/20/17 20.0 8.25 12.70
XRX 170120P00022000 P 01/20/17 22.0 10.10 14.45
XRX 170120P00025000 P 01/20/17 25.0 14.65 16.25
XRX 180119C00003000 C 01/19/18 3.0 5.80 7.05
XRX 180119C00005000 C 01/19/18 5.0 4.05 5.05
XRX 180119C00008000 C 01/19/18 8.0 2.12 2.43
XRX 180119C00010000 C 01/19/18 10.0 1.16 1.39
XRX 180119C00012000 C 01/19/18 12.0 0.55 0.70
XRX 180119C00015000 C 01/19/18 15.0 0.10 0.44
XRX 180119C00017000 C 01/19/18 17.0 0.01 0.33
XRX 180119C00020000 C 01/19/18 20.0 0.00 0.25
XRX 180119P00003000 P 01/19/18 3.0 0.00 0.26
XRX 180119P00005000 P 01/19/18 5.0 0.09 0.30
XRX 180119P00008000 P 01/19/18 8.0 0.92 1.00
XRX 180119P00010000 P 01/19/18 10.0 1.81 1.99
XRX 180119P00012000 P 01/19/18 12.0 3.20 3.40
XRX 180119P00015000 P 01/19/18 15.0 5.25 6.15
XRX 180119P00017000 P 01/19/18 17.0 7.10 8.00
XRX 180119P00020000 P 01/19/18 20.0 10.05 11.45

OPRA data is delayed 15 minutes.