Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FORUM FAQs CONTACT US RSS

Quote for XRX (XEROX CORP)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 XRX  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

7.00 

 XEROX CORP       CHANGE

0.01 

 HIGH 7.01   LOW 6.85   DIVIDEND DATE 2017-03-29 
 OPEN 6.98   CLOSE 6.99   DIVIDEND AMOUNT 0.06 
 BID 0.00   ASK 0.00   YIELD 3.54 
 VOLUME 6,285,059   SPLIT DATE     DATE/TIME: 2017-05-26 
 OPTION VOLUME 1118   IMPLIED VOLATILITY 0.21   HISTORICAL VOL  0.32 
Data used in the screeners below are delayed from May 5, 2017.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 XRX  7.07    XRX  Jan 18 '19  5.00  6.52  4.46  63.01%    4.78  20
 XRX  7.07    XRX  Jan 19 '18  5.00  3.71  1.64  23.22%    1.45  8
 XRX  7.07    XRX  Oct 20 '17  6.00  2.00  0.93  13.21%    0.87  5
 XRX  7.07    XRX  Jul 21 '17  6.00  1.27  0.20  2.79%    0.55  2
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 XRX  Jan 18 '19  5.00   C  6.52    XRX  Jan 18 '19  5.00   P  0.35    6.87  2.07
 XRX  Oct 20 '17  6.00   C  2.00    XRX  Oct 20 '17  6.00   P  0.13    2.13  1.07
 XRX  Jan 18 '19  7.00   C  0.94    XRX  Jan 18 '19  7.00   P  1.21    2.15  0.07
 XRX  Oct 20 '17  8.00   C  0.12    XRX  Oct 20 '17  8.00   P  1.23    1.35  0.93
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 XRX  Jul 21 '17  10.00   P  3.04    XRX  Jul 21 '17  7.00   P  0.25    2.79  3.00
 XRX  Aug 18 '17  10.00   P  3.04    XRX  Aug 18 '17  7.00   P  0.35    2.69  3.00
 XRX  Jun 16 '17  8.00   P  0.99    XRX  Jun 16 '17  7.00   P  0.16    0.83  1.00
 XRX  Jul 21 '17  10.00   P  3.04    XRX  Jul 21 '17  8.00   P  0.97    2.07  2.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 XRX  Jan 18 '19  5.00   C  6.52    XRX  Jan 18 '19  7.00   C  0.94    5.58  2.00
 XRX  Jan 19 '18  5.00   C  3.71    XRX  Jan 19 '18  8.00   C  0.23    3.48  3.00
 XRX  Jan 19 '18  5.00   C  3.71    XRX  Jan 19 '18  7.00   C  0.56    3.16  2.00
 XRX  May 19 '17  5.00   C  2.08    XRX  May 19 '17  7.00   C  0.14    1.94  2.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 XRX  Jun 16 '17  6.00   C  1.08    XRX  Jun 16 '17  5.00   C  2.05    -0.97  1.00
 XRX  Jan 19 '18  8.00   C  0.23    XRX  Jan 19 '18  7.00   C  0.56    -0.33  1.00
 XRX  Oct 20 '17  8.00   C  0.12    XRX  Oct 20 '17  7.00   C  0.45    -0.33  1.00
 XRX  Jan 18 '19  10.00   C  0.23    XRX  Jan 18 '19  7.00   C  0.94    -0.72  3.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 XRX  Jan 19 '18  6.00   P  0.23    XRX  Jan 19 '18  8.00   P  1.29    -1.07  2.00
 XRX  Jan 19 '18  6.00   P  0.23    XRX  Jan 19 '18  7.00   P  0.61    -0.39  1.00
 XRX  Jan 18 '19  5.00   P  0.35    XRX  Jan 18 '19  7.00   P  1.21    -0.86  2.00
 XRX  Oct 20 '17  6.00   P  0.13    XRX  Oct 20 '17  7.00   P  0.49    -0.36  1.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 XRX  May 19 '17  5.00   C  2.08    XRX  Jun 16 '17  5.00   C  2.05    0.03  1
 XRX  Jul 21 '17  6.00   C  1.27    XRX  Aug 18 '17  6.00   C  1.12    0.15  1
 XRX  Jun 16 '17  6.00   C  1.08    XRX  Aug 18 '17  6.00   C  1.12    -0.04  2
 XRX  May 19 '17  6.00   C  1.08    XRX  Aug 18 '17  6.00   C  1.12    -0.04  3
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 XRX  May 19 '17  8.00   P  0.99    XRX  Jan 19 '18  8.00   P  1.29    -0.30  8
 XRX  May 19 '17  8.00   P  0.99    XRX  Oct 20 '17  8.00   P  1.23    -0.24  5
 XRX  May 19 '17  8.00   P  0.99    XRX  Aug 18 '17  8.00   P  1.14    -0.15  3
 XRX  May 19 '17  8.00   P  0.99    XRX  Jun 16 '17  8.00   P  0.99    0.00  1
Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.