Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Xerox Corporation New (XRX)
As of Jun 22 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XRX 180720C00018000 C Jul 20, 2018 18.0 8.30 8.45
XRX 180720C00019000 C Jul 20, 2018 19.0 7.30 7.45
XRX 180720C00020000 C Jul 20, 2018 20.0 6.30 6.45
XRX 180720C00021000 C Jul 20, 2018 21.0 5.30 5.45
XRX 180720C00022000 C Jul 20, 2018 22.0 4.30 4.45
XRX 180720C00023000 C Jul 20, 2018 23.0 3.30 3.45
XRX 180720C00024000 C Jul 20, 2018 24.0 2.31 2.50
XRX 180720C00025000 C Jul 20, 2018 25.0 1.46 1.62
XRX 180720C00026000 C Jul 20, 2018 26.0 0.87 1.00
XRX 180720C00027000 C Jul 20, 2018 27.0 0.46 0.58
XRX 180720C00028000 C Jul 20, 2018 28.0 0.29 0.37
XRX 180720C00029000 C Jul 20, 2018 29.0 0.18 0.25
XRX 180720C00030000 C Jul 20, 2018 30.0 0.10 0.20
XRX 180720C00031000 C Jul 20, 2018 31.0 0.05 0.16
XRX 180720C00032000 C Jul 20, 2018 32.0 0.08 0.12
XRX 180720C00033000 C Jul 20, 2018 33.0 0.05 0.09
XRX 180720C00034000 C Jul 20, 2018 34.0 0.00 0.09
XRX 180720C00035000 C Jul 20, 2018 35.0 0.00 0.10
XRX 180720C00036000 C Jul 20, 2018 36.0 0.00 0.10
XRX 180720C00037000 C Jul 20, 2018 37.0 0.00 0.10
XRX 180720C00038000 C Jul 20, 2018 38.0 0.00 0.06
XRX 180720C00039000 C Jul 20, 2018 39.0 0.00 0.27
XRX 180720C00040000 C Jul 20, 2018 40.0 0.00 0.27
XRX 180720C00041000 C Jul 20, 2018 41.0 0.00 0.09
XRX 180720C00042000 C Jul 20, 2018 42.0 0.00 0.25
XRX 180720C00043000 C Jul 20, 2018 43.0 0.00 0.25
XRX 180720C00044000 C Jul 20, 2018 44.0 0.00 0.10
XRX 180720P00018000 P Jul 20, 2018 18.0 0.00 0.05
XRX 180720P00019000 P Jul 20, 2018 19.0 0.00 0.22
XRX 180720P00020000 P Jul 20, 2018 20.0 0.00 0.24
XRX 180720P00021000 P Jul 20, 2018 21.0 0.00 0.08
XRX 180720P00022000 P Jul 20, 2018 22.0 0.00 0.25
XRX 180720P00023000 P Jul 20, 2018 23.0 0.00 0.07
XRX 180720P00024000 P Jul 20, 2018 24.0 0.07 0.15
XRX 180720P00025000 P Jul 20, 2018 25.0 0.31 0.36
XRX 180720P00026000 P Jul 20, 2018 26.0 0.68 0.78
XRX 180720P00027000 P Jul 20, 2018 27.0 1.27 1.40
XRX 180720P00028000 P Jul 20, 2018 28.0 1.99 2.19
XRX 180720P00029000 P Jul 20, 2018 29.0 2.84 3.10
XRX 180720P00030000 P Jul 20, 2018 30.0 3.80 4.05
XRX 180720P00031000 P Jul 20, 2018 31.0 4.80 5.05
XRX 180720P00032000 P Jul 20, 2018 32.0 5.75 6.05
XRX 180720P00033000 P Jul 20, 2018 33.0 6.75 7.00
XRX 180720P00034000 P Jul 20, 2018 34.0 7.80 8.00
XRX 180720P00035000 P Jul 20, 2018 35.0 8.80 9.00
XRX 180720P00036000 P Jul 20, 2018 36.0 9.70 10.00
XRX 180720P00037000 P Jul 20, 2018 37.0 10.65 11.05
XRX 180720P00038000 P Jul 20, 2018 38.0 11.75 12.00
XRX 180720P00039000 P Jul 20, 2018 39.0 12.75 13.00
XRX 180720P00040000 P Jul 20, 2018 40.0 13.75 14.00
XRX 180720P00041000 P Jul 20, 2018 41.0 14.80 15.00
XRX 180720P00042000 P Jul 20, 2018 42.0 15.80 15.95
XRX 180720P00043000 P Jul 20, 2018 43.0 16.75 16.95
XRX 180720P00044000 P Jul 20, 2018 44.0 17.75 17.95
XRX 180817C00020000 C Aug 17, 2018 20.0 6.30 6.45
XRX 180817C00021000 C Aug 17, 2018 21.0 5.30 5.45
XRX 180817C00022000 C Aug 17, 2018 22.0 4.25 4.50
XRX 180817C00023000 C Aug 17, 2018 23.0 3.30 3.60
XRX 180817C00024000 C Aug 17, 2018 24.0 2.53 2.76
XRX 180817C00025000 C Aug 17, 2018 25.0 1.87 2.04
XRX 180817C00026000 C Aug 17, 2018 26.0 1.37 1.47
XRX 180817C00027000 C Aug 17, 2018 27.0 0.94 1.06
XRX 180817C00028000 C Aug 17, 2018 28.0 0.65 0.76
XRX 180817C00029000 C Aug 17, 2018 29.0 0.50 0.56
XRX 180817C00030000 C Aug 17, 2018 30.0 0.28 0.45
XRX 180817C00031000 C Aug 17, 2018 31.0 0.16 0.51
XRX 180817C00032000 C Aug 17, 2018 32.0 0.15 0.27
XRX 180817C00033000 C Aug 17, 2018 33.0 0.15 0.23
XRX 180817C00034000 C Aug 17, 2018 34.0 0.12 0.19
XRX 180817C00035000 C Aug 17, 2018 35.0 0.10 0.18
XRX 180817C00036000 C Aug 17, 2018 36.0 0.08 0.17
XRX 180817C00037000 C Aug 17, 2018 37.0 0.02 0.55
XRX 180817C00038000 C Aug 17, 2018 38.0 0.05 0.15
XRX 180817C00039000 C Aug 17, 2018 39.0 0.00 0.14
XRX 180817C00040000 C Aug 17, 2018 40.0 0.00 0.14
XRX 180817P00020000 P Aug 17, 2018 20.0 0.00 0.28
XRX 180817P00021000 P Aug 17, 2018 21.0 0.00 0.30
XRX 180817P00022000 P Aug 17, 2018 22.0 0.06 0.35
XRX 180817P00023000 P Aug 17, 2018 23.0 0.16 0.23
XRX 180817P00024000 P Aug 17, 2018 24.0 0.34 0.43
XRX 180817P00025000 P Aug 17, 2018 25.0 0.63 0.75
XRX 180817P00026000 P Aug 17, 2018 26.0 1.10 1.18
XRX 180817P00027000 P Aug 17, 2018 27.0 1.68 1.78
XRX 180817P00028000 P Aug 17, 2018 28.0 2.39 2.53
XRX 180817P00029000 P Aug 17, 2018 29.0 3.00 3.40
XRX 180817P00030000 P Aug 17, 2018 30.0 3.95 4.25
XRX 180817P00031000 P Aug 17, 2018 31.0 4.90 5.15
XRX 180817P00032000 P Aug 17, 2018 32.0 5.85 6.15
XRX 180817P00033000 P Aug 17, 2018 33.0 6.80 7.10
XRX 180817P00034000 P Aug 17, 2018 34.0 7.80 8.05
XRX 180817P00035000 P Aug 17, 2018 35.0 8.80 9.10
XRX 180817P00036000 P Aug 17, 2018 36.0 9.80 10.05
XRX 180817P00037000 P Aug 17, 2018 37.0 10.65 11.05
XRX 180817P00038000 P Aug 17, 2018 38.0 11.70 12.00
XRX 180817P00039000 P Aug 17, 2018 39.0 12.75 13.00
XRX 180817P00040000 P Aug 17, 2018 40.0 13.75 14.00
XRX 181019C00015000 C Oct 19, 2018 15.0 11.30 11.45
XRX 181019C00016000 C Oct 19, 2018 16.0 10.30 10.45
XRX 181019C00017000 C Oct 19, 2018 17.0 9.30 9.45
XRX 181019C00018000 C Oct 19, 2018 18.0 8.30 8.45
XRX 181019C00019000 C Oct 19, 2018 19.0 7.25 7.50
XRX 181019C00020000 C Oct 19, 2018 20.0 6.15 6.80
XRX 181019C00021000 C Oct 19, 2018 21.0 5.20 5.90
XRX 181019C00022000 C Oct 19, 2018 22.0 4.50 5.05
XRX 181019C00023000 C Oct 19, 2018 23.0 3.70 4.35
XRX 181019C00024000 C Oct 19, 2018 24.0 3.00 3.60
XRX 181019C00025000 C Oct 19, 2018 25.0 2.44 2.96
XRX 181019C00026000 C Oct 19, 2018 26.0 1.91 2.32
XRX 181019C00027000 C Oct 19, 2018 27.0 1.49 1.94
XRX 181019C00028000 C Oct 19, 2018 28.0 1.16 1.38
XRX 181019C00029000 C Oct 19, 2018 29.0 0.91 1.06
XRX 181019C00030000 C Oct 19, 2018 30.0 0.65 0.90
XRX 181019C00031000 C Oct 19, 2018 31.0 0.53 0.90
XRX 181019C00032000 C Oct 19, 2018 32.0 0.46 0.61
XRX 181019C00033000 C Oct 19, 2018 33.0 0.31 0.58
XRX 181019C00034000 C Oct 19, 2018 34.0 0.30 0.75
XRX 181019C00035000 C Oct 19, 2018 35.0 0.20 0.75
XRX 181019C00036000 C Oct 19, 2018 36.0 0.13 0.71
XRX 181019C00037000 C Oct 19, 2018 37.0 0.10 0.52
XRX 181019C00038000 C Oct 19, 2018 38.0 0.04 0.60
XRX 181019C00039000 C Oct 19, 2018 39.0 0.07 0.72
XRX 181019C00040000 C Oct 19, 2018 40.0 0.05 0.46
XRX 181019C00041000 C Oct 19, 2018 41.0 0.00 0.75
XRX 181019C00042000 C Oct 19, 2018 42.0 0.05 0.62
XRX 181019C00043000 C Oct 19, 2018 43.0 0.04 0.62
XRX 181019C00044000 C Oct 19, 2018 44.0 0.04 0.61
XRX 181019C00045000 C Oct 19, 2018 45.0 0.04 0.61
XRX 181019C00046000 C Oct 19, 2018 46.0 0.03 0.61
XRX 181019P00015000 P Oct 19, 2018 15.0 0.00 0.54
XRX 181019P00016000 P Oct 19, 2018 16.0 0.00 0.42
XRX 181019P00017000 P Oct 19, 2018 17.0 0.00 0.32
XRX 181019P00018000 P Oct 19, 2018 18.0 0.00 0.46
XRX 181019P00019000 P Oct 19, 2018 19.0 0.04 0.50
XRX 181019P00020000 P Oct 19, 2018 20.0 0.09 0.59
XRX 181019P00021000 P Oct 19, 2018 21.0 0.18 1.13
XRX 181019P00022000 P Oct 19, 2018 22.0 0.33 0.78
XRX 181019P00023000 P Oct 19, 2018 23.0 0.55 0.98
XRX 181019P00024000 P Oct 19, 2018 24.0 0.85 1.30
XRX 181019P00025000 P Oct 19, 2018 25.0 1.25 1.47
XRX 181019P00026000 P Oct 19, 2018 26.0 1.73 2.15
XRX 181019P00027000 P Oct 19, 2018 27.0 2.33 2.75
XRX 181019P00028000 P Oct 19, 2018 28.0 3.00 3.20
XRX 181019P00029000 P Oct 19, 2018 29.0 3.75 4.20
XRX 181019P00030000 P Oct 19, 2018 30.0 4.50 5.05
XRX 181019P00031000 P Oct 19, 2018 31.0 5.20 5.95
XRX 181019P00032000 P Oct 19, 2018 32.0 6.20 6.45
XRX 181019P00033000 P Oct 19, 2018 33.0 7.15 7.35
XRX 181019P00034000 P Oct 19, 2018 34.0 7.80 8.30
XRX 181019P00035000 P Oct 19, 2018 35.0 8.70 9.30
XRX 181019P00036000 P Oct 19, 2018 36.0 9.65 10.55
XRX 181019P00037000 P Oct 19, 2018 37.0 10.65 11.20
XRX 181019P00038000 P Oct 19, 2018 38.0 11.70 12.30
XRX 181019P00039000 P Oct 19, 2018 39.0 12.55 13.50
XRX 181019P00040000 P Oct 19, 2018 40.0 13.50 14.45
XRX 181019P00041000 P Oct 19, 2018 41.0 14.50 15.40
XRX 181019P00042000 P Oct 19, 2018 42.0 15.50 16.30
XRX 181019P00043000 P Oct 19, 2018 43.0 16.50 17.25
XRX 181019P00044000 P Oct 19, 2018 44.0 17.55 18.05
XRX 181019P00045000 P Oct 19, 2018 45.0 18.55 19.20
XRX 181019P00046000 P Oct 19, 2018 46.0 19.60 20.15
XRX 190118C00014000 C Jan 18, 2019 14.0 12.30 12.45
XRX 190118C00015000 C Jan 18, 2019 15.0 11.30 11.45
XRX 190118C00016000 C Jan 18, 2019 16.0 10.30 10.50
XRX 190118C00017000 C Jan 18, 2019 17.0 9.20 9.60
XRX 190118C00018000 C Jan 18, 2019 18.0 8.25 8.65
XRX 190118C00019000 C Jan 18, 2019 19.0 7.25 7.65
XRX 190118C00020000 C Jan 18, 2019 20.0 6.50 6.80
XRX 190118C00021000 C Jan 18, 2019 21.0 5.60 5.95
XRX 190118C00022000 C Jan 18, 2019 22.0 4.85 5.15
XRX 190118C00023000 C Jan 18, 2019 23.0 4.15 4.40
XRX 190118C00024000 C Jan 18, 2019 24.0 3.50 3.75
XRX 190118C00025000 C Jan 18, 2019 25.0 2.93 3.20
XRX 190118C00026000 C Jan 18, 2019 26.0 2.45 2.66
XRX 190118C00027000 C Jan 18, 2019 27.0 2.00 2.23
XRX 190118C00028000 C Jan 18, 2019 28.0 1.46 1.88
XRX 190118C00029000 C Jan 18, 2019 29.0 1.30 1.50
XRX 190118C00030000 C Jan 18, 2019 30.0 1.04 1.27
XRX 190118C00031000 C Jan 18, 2019 31.0 0.85 1.05
XRX 190118C00032000 C Jan 18, 2019 32.0 0.67 0.87
XRX 190118C00033000 C Jan 18, 2019 33.0 0.40 0.71
XRX 190118C00034000 C Jan 18, 2019 34.0 0.44 0.62
XRX 190118C00035000 C Jan 18, 2019 35.0 0.36 0.51
XRX 190118C00036000 C Jan 18, 2019 36.0 0.28 0.46
XRX 190118C00037000 C Jan 18, 2019 37.0 0.23 0.49
XRX 190118C00038000 C Jan 18, 2019 38.0 0.17 0.44
XRX 190118C00039000 C Jan 18, 2019 39.0 0.11 0.74
XRX 190118C00040000 C Jan 18, 2019 40.0 0.05 0.30
XRX 190118C00041000 C Jan 18, 2019 41.0 0.07 0.70
XRX 190118C00042000 C Jan 18, 2019 42.0 0.06 0.69
XRX 190118C00043000 C Jan 18, 2019 43.0 0.05 0.67
XRX 190118C00044000 C Jan 18, 2019 44.0 0.04 0.66
XRX 190118C00045000 C Jan 18, 2019 45.0 0.01 0.63
XRX 190118C00046000 C Jan 18, 2019 46.0 0.02 0.65
XRX 190118C00047000 C Jan 18, 2019 47.0 0.02 0.23
XRX 190118P00014000 P Jan 18, 2019 14.0 0.00 0.60
XRX 190118P00015000 P Jan 18, 2019 15.0 0.00 0.16
XRX 190118P00016000 P Jan 18, 2019 16.0 0.04 0.25
XRX 190118P00017000 P Jan 18, 2019 17.0 0.07 0.23
XRX 190118P00018000 P Jan 18, 2019 18.0 0.18 0.31
XRX 190118P00019000 P Jan 18, 2019 19.0 0.28 0.42
XRX 190118P00020000 P Jan 18, 2019 20.0 0.33 0.52
XRX 190118P00021000 P Jan 18, 2019 21.0 0.48 0.77
XRX 190118P00022000 P Jan 18, 2019 22.0 0.72 0.95
XRX 190118P00023000 P Jan 18, 2019 23.0 1.01 1.23
XRX 190118P00024000 P Jan 18, 2019 24.0 1.33 1.59
XRX 190118P00025000 P Jan 18, 2019 25.0 1.78 1.95
XRX 190118P00026000 P Jan 18, 2019 26.0 2.30 2.50
XRX 190118P00027000 P Jan 18, 2019 27.0 2.83 3.05
XRX 190118P00028000 P Jan 18, 2019 28.0 3.40 3.70
XRX 190118P00029000 P Jan 18, 2019 29.0 4.10 4.35
XRX 190118P00030000 P Jan 18, 2019 30.0 4.80 5.10
XRX 190118P00031000 P Jan 18, 2019 31.0 5.65 5.90
XRX 190118P00032000 P Jan 18, 2019 32.0 6.40 6.70
XRX 190118P00033000 P Jan 18, 2019 33.0 7.25 7.65
XRX 190118P00034000 P Jan 18, 2019 34.0 8.15 8.45
XRX 190118P00035000 P Jan 18, 2019 35.0 9.10 9.45
XRX 190118P00036000 P Jan 18, 2019 36.0 9.90 10.25
XRX 190118P00037000 P Jan 18, 2019 37.0 10.90 11.25
XRX 190118P00038000 P Jan 18, 2019 38.0 11.85 12.20
XRX 190118P00039000 P Jan 18, 2019 39.0 12.50 13.15
XRX 190118P00040000 P Jan 18, 2019 40.0 13.45 14.15
XRX 190118P00041000 P Jan 18, 2019 41.0 14.40 15.35
XRX 190118P00042000 P Jan 18, 2019 42.0 15.40 16.10
XRX 190118P00043000 P Jan 18, 2019 43.0 16.50 17.10
XRX 190118P00044000 P Jan 18, 2019 44.0 17.55 18.10
XRX 190118P00045000 P Jan 18, 2019 45.0 18.55 19.05
XRX 190118P00046000 P Jan 18, 2019 46.0 19.60 20.00
XRX 190118P00047000 P Jan 18, 2019 47.0 20.70 21.00
XRX 200117C00015000 C Jan 17, 2020 15.0 11.25 11.55
XRX 200117C00018000 C Jan 17, 2020 18.0 8.20 8.95
XRX 200117C00020000 C Jan 17, 2020 20.0 6.80 7.20
XRX 200117C00023000 C Jan 17, 2020 23.0 4.75 5.15
XRX 200117C00025000 C Jan 17, 2020 25.0 3.50 4.05
XRX 200117C00027000 C Jan 17, 2020 27.0 2.66 3.20
XRX 200117C00028000 C Jan 17, 2020 28.0 2.33 2.82
XRX 200117C00030000 C Jan 17, 2020 30.0 1.80 2.00
XRX 200117C00032000 C Jan 17, 2020 32.0 1.30 1.70
XRX 200117C00035000 C Jan 17, 2020 35.0 0.90 1.18
XRX 200117C00037000 C Jan 17, 2020 37.0 0.60 0.91
XRX 200117C00040000 C Jan 17, 2020 40.0 0.15 1.09
XRX 200117C00042000 C Jan 17, 2020 42.0 0.11 1.50
XRX 200117C00045000 C Jan 17, 2020 45.0 0.05 1.50
XRX 200117P00015000 P Jan 17, 2020 15.0 0.10 0.60
XRX 200117P00018000 P Jan 17, 2020 18.0 0.35 0.91
XRX 200117P00020000 P Jan 17, 2020 20.0 0.72 1.22
XRX 200117P00023000 P Jan 17, 2020 23.0 1.50 2.17
XRX 200117P00025000 P Jan 17, 2020 25.0 2.49 3.05
XRX 200117P00027000 P Jan 17, 2020 27.0 3.50 4.05
XRX 200117P00028000 P Jan 17, 2020 28.0 3.90 4.65
XRX 200117P00030000 P Jan 17, 2020 30.0 5.45 5.95
XRX 200117P00032000 P Jan 17, 2020 32.0 6.75 7.40
XRX 200117P00035000 P Jan 17, 2020 35.0 9.25 9.85
XRX 200117P00037000 P Jan 17, 2020 37.0 10.80 11.60
XRX 200117P00040000 P Jan 17, 2020 40.0 13.50 14.55
XRX 200117P00042000 P Jan 17, 2020 42.0 15.45 16.45
XRX 200117P00045000 P Jan 17, 2020 45.0 18.45 19.30
OPRA data is delayed 15 minutes.