Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Xerox Corporation New (XRX)
As of Dec 13 2017 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XRX 171215C00023000 C Dec 15, 2017 23.0 4.35 8.55
XRX 171215C00024000 C Dec 15, 2017 24.0 3.75 7.55
XRX 171215C00025000 C Dec 15, 2017 25.0 2.88 6.15
XRX 171215C00026000 C Dec 15, 2017 26.0 1.86 5.15
XRX 171215C00027000 C Dec 15, 2017 27.0 0.87 4.10
XRX 171215C00028000 C Dec 15, 2017 28.0 0.00 3.10
XRX 171215C00029000 C Dec 15, 2017 29.0 0.38 0.93
XRX 171215C00030000 C Dec 15, 2017 30.0 0.00 0.09
XRX 171215C00031000 C Dec 15, 2017 31.0 0.00 0.06
XRX 171215C00032000 C Dec 15, 2017 32.0 0.00 0.25
XRX 171215C00033000 C Dec 15, 2017 33.0 0.00 0.20
XRX 171215C00034000 C Dec 15, 2017 34.0 0.00 0.21
XRX 171215C00035000 C Dec 15, 2017 35.0 0.00 0.41
XRX 171215C00036000 C Dec 15, 2017 36.0 0.00 0.22
XRX 171215C00037000 C Dec 15, 2017 37.0 0.00 0.22
XRX 171215C00038000 C Dec 15, 2017 38.0 0.00 0.23
XRX 171215C00039000 C Dec 15, 2017 39.0 0.00 0.21
XRX 171215C00040000 C Dec 15, 2017 40.0 0.00 0.18
XRX 171215C00041000 C Dec 15, 2017 41.0 0.00 0.20
XRX 171215P00023000 P Dec 15, 2017 23.0 0.00 0.25
XRX 171215P00024000 P Dec 15, 2017 24.0 0.00 0.03
XRX 171215P00025000 P Dec 15, 2017 25.0 0.00 0.03
XRX 171215P00026000 P Dec 15, 2017 26.0 0.00 0.03
XRX 171215P00027000 P Dec 15, 2017 27.0 0.00 0.04
XRX 171215P00028000 P Dec 15, 2017 28.0 0.00 0.03
XRX 171215P00029000 P Dec 15, 2017 29.0 0.00 0.11
XRX 171215P00030000 P Dec 15, 2017 30.0 0.31 0.68
XRX 171215P00031000 P Dec 15, 2017 31.0 0.26 1.75
XRX 171215P00032000 P Dec 15, 2017 32.0 0.55 3.75
XRX 171215P00033000 P Dec 15, 2017 33.0 1.65 4.75
XRX 171215P00034000 P Dec 15, 2017 34.0 2.66 5.80
XRX 171215P00035000 P Dec 15, 2017 35.0 3.80 6.70
XRX 171215P00036000 P Dec 15, 2017 36.0 5.05 7.70
XRX 171215P00037000 P Dec 15, 2017 37.0 5.75 9.10
XRX 171215P00038000 P Dec 15, 2017 38.0 6.10 10.25
XRX 171215P00039000 P Dec 15, 2017 39.0 7.10 11.75
XRX 171215P00040000 P Dec 15, 2017 40.0 8.10 12.75
XRX 171215P00041000 P Dec 15, 2017 41.0 9.10 13.30
XRX 180119C00018000 C Jan 19, 2018 18.0 11.30 11.60
XRX 180119C00019000 C Jan 19, 2018 19.0 10.30 10.60
XRX 180119C00020000 C Jan 19, 2018 20.0 9.30 9.55
XRX 180119C00021000 C Jan 19, 2018 21.0 8.30 8.55
XRX 180119C00022000 C Jan 19, 2018 22.0 7.35 7.60
XRX 180119C00023000 C Jan 19, 2018 23.0 6.35 6.60
XRX 180119C00024000 C Jan 19, 2018 24.0 5.35 5.65
XRX 180119C00025000 C Jan 19, 2018 25.0 4.30 4.55
XRX 180119C00026000 C Jan 19, 2018 26.0 3.35 3.65
XRX 180119C00027000 C Jan 19, 2018 27.0 2.36 2.83
XRX 180119C00028000 C Jan 19, 2018 28.0 1.54 1.98
XRX 180119C00029000 C Jan 19, 2018 29.0 0.85 0.94
XRX 180119C00030000 C Jan 19, 2018 30.0 0.40 0.46
XRX 180119C00031000 C Jan 19, 2018 31.0 0.14 0.22
XRX 180119C00032000 C Jan 19, 2018 32.0 0.00 0.14
XRX 180119C00033000 C Jan 19, 2018 33.0 0.00 0.14
XRX 180119C00034000 C Jan 19, 2018 34.0 0.00 0.07
XRX 180119C00035000 C Jan 19, 2018 35.0 0.00 0.05
XRX 180119C00036000 C Jan 19, 2018 36.0 0.00 0.23
XRX 180119C00037000 C Jan 19, 2018 37.0 0.00 0.16
XRX 180119C00038000 C Jan 19, 2018 38.0 0.00 0.09
XRX 180119C00039000 C Jan 19, 2018 39.0 0.00 0.04
XRX 180119C00040000 C Jan 19, 2018 40.0 0.00 0.04
XRX 180119C00041000 C Jan 19, 2018 41.0 0.00 0.03
XRX 180119C00042000 C Jan 19, 2018 42.0 0.00 0.04
XRX 180119P00018000 P Jan 19, 2018 18.0 0.00 0.04
XRX 180119P00019000 P Jan 19, 2018 19.0 0.00 0.05
XRX 180119P00020000 P Jan 19, 2018 20.0 0.00 0.07
XRX 180119P00021000 P Jan 19, 2018 21.0 0.00 0.07
XRX 180119P00022000 P Jan 19, 2018 22.0 0.00 0.30
XRX 180119P00023000 P Jan 19, 2018 23.0 0.00 0.28
XRX 180119P00024000 P Jan 19, 2018 24.0 0.00 0.08
XRX 180119P00025000 P Jan 19, 2018 25.0 0.00 0.11
XRX 180119P00026000 P Jan 19, 2018 26.0 0.00 0.10
XRX 180119P00027000 P Jan 19, 2018 27.0 0.00 0.17
XRX 180119P00028000 P Jan 19, 2018 28.0 0.25 0.36
XRX 180119P00029000 P Jan 19, 2018 29.0 0.56 0.68
XRX 180119P00030000 P Jan 19, 2018 30.0 1.12 1.26
XRX 180119P00031000 P Jan 19, 2018 31.0 1.60 2.10
XRX 180119P00032000 P Jan 19, 2018 32.0 2.57 2.97
XRX 180119P00033000 P Jan 19, 2018 33.0 3.60 3.95
XRX 180119P00034000 P Jan 19, 2018 34.0 4.60 4.90
XRX 180119P00035000 P Jan 19, 2018 35.0 5.70 5.90
XRX 180119P00036000 P Jan 19, 2018 36.0 6.65 6.90
XRX 180119P00037000 P Jan 19, 2018 37.0 7.65 7.90
XRX 180119P00038000 P Jan 19, 2018 38.0 8.60 8.90
XRX 180119P00039000 P Jan 19, 2018 39.0 9.65 9.95
XRX 180119P00040000 P Jan 19, 2018 40.0 10.65 10.95
XRX 180119P00041000 P Jan 19, 2018 41.0 11.65 11.90
XRX 180119P00042000 P Jan 19, 2018 42.0 12.65 12.95
XRX 180420C00018000 C Apr 20, 2018 18.0 11.30 11.60
XRX 180420C00019000 C Apr 20, 2018 19.0 10.30 10.60
XRX 180420C00020000 C Apr 20, 2018 20.0 9.20 9.70
XRX 180420C00021000 C Apr 20, 2018 21.0 8.25 8.70
XRX 180420C00022000 C Apr 20, 2018 22.0 7.15 7.90
XRX 180420C00023000 C Apr 20, 2018 23.0 6.20 6.75
XRX 180420C00024000 C Apr 20, 2018 24.0 5.15 5.85
XRX 180420C00025000 C Apr 20, 2018 25.0 4.55 5.15
XRX 180420C00026000 C Apr 20, 2018 26.0 3.70 4.20
XRX 180420C00027000 C Apr 20, 2018 27.0 2.66 3.45
XRX 180420C00028000 C Apr 20, 2018 28.0 2.29 2.43
XRX 180420C00029000 C Apr 20, 2018 29.0 1.71 1.84
XRX 180420C00030000 C Apr 20, 2018 30.0 1.25 1.34
XRX 180420C00031000 C Apr 20, 2018 31.0 0.88 0.95
XRX 180420C00032000 C Apr 20, 2018 32.0 0.58 0.67
XRX 180420C00033000 C Apr 20, 2018 33.0 0.37 0.46
XRX 180420C00034000 C Apr 20, 2018 34.0 0.21 0.45
XRX 180420C00035000 C Apr 20, 2018 35.0 0.12 0.25
XRX 180420C00036000 C Apr 20, 2018 36.0 0.00 0.17
XRX 180420C00037000 C Apr 20, 2018 37.0 0.00 0.13
XRX 180420C00038000 C Apr 20, 2018 38.0 0.00 0.27
XRX 180420C00039000 C Apr 20, 2018 39.0 0.00 0.29
XRX 180420C00040000 C Apr 20, 2018 40.0 0.00 0.27
XRX 180420C00041000 C Apr 20, 2018 41.0 0.00 0.06
XRX 180420C00042000 C Apr 20, 2018 42.0 0.00 0.28
XRX 180420C00043000 C Apr 20, 2018 43.0 0.00 0.07
XRX 180420C00044000 C Apr 20, 2018 44.0 0.00 0.04
XRX 180420P00018000 P Apr 20, 2018 18.0 0.00 0.04
XRX 180420P00019000 P Apr 20, 2018 19.0 0.00 0.11
XRX 180420P00020000 P Apr 20, 2018 20.0 0.00 0.40
XRX 180420P00021000 P Apr 20, 2018 21.0 0.00 0.11
XRX 180420P00022000 P Apr 20, 2018 22.0 0.00 0.30
XRX 180420P00023000 P Apr 20, 2018 23.0 0.00 0.20
XRX 180420P00024000 P Apr 20, 2018 24.0 0.19 0.31
XRX 180420P00025000 P Apr 20, 2018 25.0 0.33 0.40
XRX 180420P00026000 P Apr 20, 2018 26.0 0.51 0.59
XRX 180420P00027000 P Apr 20, 2018 27.0 0.76 0.87
XRX 180420P00028000 P Apr 20, 2018 28.0 1.08 1.21
XRX 180420P00029000 P Apr 20, 2018 29.0 1.46 1.63
XRX 180420P00030000 P Apr 20, 2018 30.0 1.90 2.15
XRX 180420P00031000 P Apr 20, 2018 31.0 2.52 2.84
XRX 180420P00032000 P Apr 20, 2018 32.0 2.89 3.65
XRX 180420P00033000 P Apr 20, 2018 33.0 3.90 4.40
XRX 180420P00034000 P Apr 20, 2018 34.0 4.75 5.30
XRX 180420P00035000 P Apr 20, 2018 35.0 5.55 6.25
XRX 180420P00036000 P Apr 20, 2018 36.0 6.55 7.20
XRX 180420P00037000 P Apr 20, 2018 37.0 7.65 8.05
XRX 180420P00038000 P Apr 20, 2018 38.0 8.70 9.05
XRX 180420P00039000 P Apr 20, 2018 39.0 9.55 10.00
XRX 180420P00040000 P Apr 20, 2018 40.0 10.35 11.05
XRX 180420P00041000 P Apr 20, 2018 41.0 11.55 12.15
XRX 180420P00042000 P Apr 20, 2018 42.0 12.55 12.95
XRX 180420P00043000 P Apr 20, 2018 43.0 13.60 14.05
XRX 180420P00044000 P Apr 20, 2018 44.0 14.30 15.05
XRX 180720C00018000 C Jul 20, 2018 18.0 11.25 11.70
XRX 180720C00019000 C Jul 20, 2018 19.0 10.20 10.75
XRX 180720C00020000 C Jul 20, 2018 20.0 9.10 9.90
XRX 180720C00021000 C Jul 20, 2018 21.0 8.15 8.95
XRX 180720C00022000 C Jul 20, 2018 22.0 7.15 8.15
XRX 180720C00023000 C Jul 20, 2018 23.0 6.15 7.30
XRX 180720C00024000 C Jul 20, 2018 24.0 5.40 6.05
XRX 180720C00025000 C Jul 20, 2018 25.0 4.65 5.50
XRX 180720C00026000 C Jul 20, 2018 26.0 3.80 4.60
XRX 180720C00027000 C Jul 20, 2018 27.0 3.25 4.00
XRX 180720C00028000 C Jul 20, 2018 28.0 2.66 2.91
XRX 180720C00029000 C Jul 20, 2018 29.0 2.16 2.36
XRX 180720C00030000 C Jul 20, 2018 30.0 1.67 1.89
XRX 180720C00031000 C Jul 20, 2018 31.0 1.26 1.49
XRX 180720C00032000 C Jul 20, 2018 32.0 0.93 1.15
XRX 180720C00033000 C Jul 20, 2018 33.0 0.70 0.94
XRX 180720C00034000 C Jul 20, 2018 34.0 0.49 0.71
XRX 180720C00035000 C Jul 20, 2018 35.0 0.28 1.07
XRX 180720C00036000 C Jul 20, 2018 36.0 0.00 0.91
XRX 180720C00037000 C Jul 20, 2018 37.0 0.09 0.79
XRX 180720C00038000 C Jul 20, 2018 38.0 0.00 0.41
XRX 180720C00039000 C Jul 20, 2018 39.0 0.00 0.43
XRX 180720C00040000 C Jul 20, 2018 40.0 0.00 0.40
XRX 180720C00041000 C Jul 20, 2018 41.0 0.00 0.39
XRX 180720C00042000 C Jul 20, 2018 42.0 0.00 1.78
XRX 180720P00018000 P Jul 20, 2018 18.0 0.00 1.78
XRX 180720P00019000 P Jul 20, 2018 19.0 0.00 1.84
XRX 180720P00020000 P Jul 20, 2018 20.0 0.00 1.83
XRX 180720P00021000 P Jul 20, 2018 21.0 0.05 1.88
XRX 180720P00022000 P Jul 20, 2018 22.0 0.00 2.23
XRX 180720P00023000 P Jul 20, 2018 23.0 0.00 2.12
XRX 180720P00024000 P Jul 20, 2018 24.0 0.43 1.05
XRX 180720P00025000 P Jul 20, 2018 25.0 0.64 1.00
XRX 180720P00026000 P Jul 20, 2018 26.0 0.86 1.17
XRX 180720P00027000 P Jul 20, 2018 27.0 1.18 1.42
XRX 180720P00028000 P Jul 20, 2018 28.0 1.52 1.80
XRX 180720P00029000 P Jul 20, 2018 29.0 1.98 2.28
XRX 180720P00030000 P Jul 20, 2018 30.0 2.50 2.80
XRX 180720P00031000 P Jul 20, 2018 31.0 3.15 3.40
XRX 180720P00032000 P Jul 20, 2018 32.0 3.85 4.20
XRX 180720P00033000 P Jul 20, 2018 33.0 4.45 5.15
XRX 180720P00034000 P Jul 20, 2018 34.0 4.95 6.00
XRX 180720P00035000 P Jul 20, 2018 35.0 5.70 6.95
XRX 180720P00036000 P Jul 20, 2018 36.0 6.60 7.75
XRX 180720P00037000 P Jul 20, 2018 37.0 7.40 8.70
XRX 180720P00038000 P Jul 20, 2018 38.0 8.25 9.80
XRX 180720P00039000 P Jul 20, 2018 39.0 9.25 10.60
XRX 180720P00040000 P Jul 20, 2018 40.0 10.25 11.65
XRX 180720P00041000 P Jul 20, 2018 41.0 11.20 12.55
XRX 180720P00042000 P Jul 20, 2018 42.0 12.20 13.55
XRX 190118C00015000 C Jan 18, 2019 15.0 14.30 14.60
XRX 190118C00018000 C Jan 18, 2019 18.0 11.00 12.00
XRX 190118C00020000 C Jan 18, 2019 20.0 8.95 10.45
XRX 190118C00023000 C Jan 18, 2019 23.0 6.40 8.00
XRX 190118C00025000 C Jan 18, 2019 25.0 5.00 6.35
XRX 190118C00027000 C Jan 18, 2019 27.0 3.90 5.00
XRX 190118C00030000 C Jan 18, 2019 30.0 1.92 3.70
XRX 190118C00032000 C Jan 18, 2019 32.0 1.22 2.90
XRX 190118C00035000 C Jan 18, 2019 35.0 0.34 2.20
XRX 190118C00040000 C Jan 18, 2019 40.0 0.16 0.89
XRX 190118C00045000 C Jan 18, 2019 45.0 0.10 0.32
XRX 190118P00015000 P Jan 18, 2019 15.0 0.00 0.25
XRX 190118P00018000 P Jan 18, 2019 18.0 0.00 4.55
XRX 190118P00020000 P Jan 18, 2019 20.0 0.00 4.45
XRX 190118P00023000 P Jan 18, 2019 23.0 0.28 1.82
XRX 190118P00025000 P Jan 18, 2019 25.0 0.83 2.29
XRX 190118P00027000 P Jan 18, 2019 27.0 1.55 2.38
XRX 190118P00030000 P Jan 18, 2019 30.0 2.92 4.05
XRX 190118P00032000 P Jan 18, 2019 32.0 4.30 5.50
XRX 190118P00035000 P Jan 18, 2019 35.0 6.00 8.05
XRX 190118P00040000 P Jan 18, 2019 40.0 9.95 12.50
XRX 190118P00045000 P Jan 18, 2019 45.0 14.85 17.00
OPRA data is delayed 15 minutes.