Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Xerox Corporation New (XRX)
As of Feb 16 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XRX 180316C00024000 C Mar 16, 2018 24.0 6.45 6.85
XRX 180316C00025000 C Mar 16, 2018 25.0 5.45 6.00
XRX 180316C00026000 C Mar 16, 2018 26.0 4.30 5.10
XRX 180316C00027000 C Mar 16, 2018 27.0 3.50 4.10
XRX 180316C00028000 C Mar 16, 2018 28.0 2.47 2.97
XRX 180316C00029000 C Mar 16, 2018 29.0 1.87 2.15
XRX 180316C00030000 C Mar 16, 2018 30.0 1.20 1.30
XRX 180316C00031000 C Mar 16, 2018 31.0 0.70 0.79
XRX 180316C00032000 C Mar 16, 2018 32.0 0.37 0.46
XRX 180316C00033000 C Mar 16, 2018 33.0 0.16 0.26
XRX 180316C00034000 C Mar 16, 2018 34.0 0.03 0.27
XRX 180316C00035000 C Mar 16, 2018 35.0 0.00 0.14
XRX 180316C00036000 C Mar 16, 2018 36.0 0.00 1.41
XRX 180316C00037000 C Mar 16, 2018 37.0 0.00 0.11
XRX 180316C00038000 C Mar 16, 2018 38.0 0.00 1.39
XRX 180316C00039000 C Mar 16, 2018 39.0 0.00 0.73
XRX 180316C00040000 C Mar 16, 2018 40.0 0.00 0.51
XRX 180316P00024000 P Mar 16, 2018 24.0 0.00 1.41
XRX 180316P00025000 P Mar 16, 2018 25.0 0.00 0.82
XRX 180316P00026000 P Mar 16, 2018 26.0 0.00 1.38
XRX 180316P00027000 P Mar 16, 2018 27.0 0.05 0.32
XRX 180316P00028000 P Mar 16, 2018 28.0 0.15 0.26
XRX 180316P00029000 P Mar 16, 2018 29.0 0.29 0.41
XRX 180316P00030000 P Mar 16, 2018 30.0 0.58 0.70
XRX 180316P00031000 P Mar 16, 2018 31.0 1.05 1.20
XRX 180316P00032000 P Mar 16, 2018 32.0 1.69 1.92
XRX 180316P00033000 P Mar 16, 2018 33.0 2.46 2.74
XRX 180316P00034000 P Mar 16, 2018 34.0 3.30 3.65
XRX 180316P00035000 P Mar 16, 2018 35.0 4.15 4.65
XRX 180316P00036000 P Mar 16, 2018 36.0 5.20 5.60
XRX 180316P00037000 P Mar 16, 2018 37.0 6.30 6.55
XRX 180316P00038000 P Mar 16, 2018 38.0 7.35 7.55
XRX 180316P00039000 P Mar 16, 2018 39.0 8.35 8.50
XRX 180316P00040000 P Mar 16, 2018 40.0 9.35 9.50
XRX 180420C00018000 C Apr 20, 2018 18.0 12.30 13.00
XRX 180420C00019000 C Apr 20, 2018 19.0 11.35 11.90
XRX 180420C00020000 C Apr 20, 2018 20.0 10.20 11.10
XRX 180420C00021000 C Apr 20, 2018 21.0 9.45 10.00
XRX 180420C00022000 C Apr 20, 2018 22.0 8.30 8.95
XRX 180420C00023000 C Apr 20, 2018 23.0 7.10 7.85
XRX 180420C00024000 C Apr 20, 2018 24.0 6.45 6.95
XRX 180420C00025000 C Apr 20, 2018 25.0 5.50 6.15
XRX 180420C00026000 C Apr 20, 2018 26.0 4.40 5.15
XRX 180420C00027000 C Apr 20, 2018 27.0 3.75 4.05
XRX 180420C00028000 C Apr 20, 2018 28.0 2.71 3.25
XRX 180420C00029000 C Apr 20, 2018 29.0 2.21 2.45
XRX 180420C00030000 C Apr 20, 2018 30.0 1.59 1.75
XRX 180420C00031000 C Apr 20, 2018 31.0 1.05 1.25
XRX 180420C00032000 C Apr 20, 2018 32.0 0.71 0.88
XRX 180420C00033000 C Apr 20, 2018 33.0 0.46 0.59
XRX 180420C00034000 C Apr 20, 2018 34.0 0.27 0.41
XRX 180420C00035000 C Apr 20, 2018 35.0 0.18 0.31
XRX 180420C00036000 C Apr 20, 2018 36.0 0.06 1.55
XRX 180420C00037000 C Apr 20, 2018 37.0 0.00 0.30
XRX 180420C00038000 C Apr 20, 2018 38.0 0.00 0.27
XRX 180420C00039000 C Apr 20, 2018 39.0 0.00 1.80
XRX 180420C00040000 C Apr 20, 2018 40.0 0.02 1.45
XRX 180420C00041000 C Apr 20, 2018 41.0 0.00 1.81
XRX 180420C00042000 C Apr 20, 2018 42.0 0.00 1.76
XRX 180420C00043000 C Apr 20, 2018 43.0 0.00 1.79
XRX 180420C00044000 C Apr 20, 2018 44.0 0.00 1.80
XRX 180420P00018000 P Apr 20, 2018 18.0 0.00 1.77
XRX 180420P00019000 P Apr 20, 2018 19.0 0.00 1.77
XRX 180420P00020000 P Apr 20, 2018 20.0 0.00 1.73
XRX 180420P00021000 P Apr 20, 2018 21.0 0.00 0.31
XRX 180420P00022000 P Apr 20, 2018 22.0 0.00 1.45
XRX 180420P00023000 P Apr 20, 2018 23.0 0.00 1.85
XRX 180420P00024000 P Apr 20, 2018 24.0 0.00 0.83
XRX 180420P00025000 P Apr 20, 2018 25.0 0.00 1.50
XRX 180420P00026000 P Apr 20, 2018 26.0 0.15 0.26
XRX 180420P00027000 P Apr 20, 2018 27.0 0.27 0.53
XRX 180420P00028000 P Apr 20, 2018 28.0 0.46 0.58
XRX 180420P00029000 P Apr 20, 2018 29.0 0.72 0.84
XRX 180420P00030000 P Apr 20, 2018 30.0 1.07 1.27
XRX 180420P00031000 P Apr 20, 2018 31.0 1.58 1.78
XRX 180420P00032000 P Apr 20, 2018 32.0 2.20 2.45
XRX 180420P00033000 P Apr 20, 2018 33.0 2.91 3.15
XRX 180420P00034000 P Apr 20, 2018 34.0 3.70 4.00
XRX 180420P00035000 P Apr 20, 2018 35.0 4.60 4.95
XRX 180420P00036000 P Apr 20, 2018 36.0 5.50 5.85
XRX 180420P00037000 P Apr 20, 2018 37.0 6.45 6.85
XRX 180420P00038000 P Apr 20, 2018 38.0 7.40 8.00
XRX 180420P00039000 P Apr 20, 2018 39.0 8.15 8.95
XRX 180420P00040000 P Apr 20, 2018 40.0 9.35 9.80
XRX 180420P00041000 P Apr 20, 2018 41.0 10.15 10.75
XRX 180420P00042000 P Apr 20, 2018 42.0 11.15 11.80
XRX 180420P00043000 P Apr 20, 2018 43.0 12.30 12.85
XRX 180420P00044000 P Apr 20, 2018 44.0 13.15 14.00
XRX 180720C00018000 C Jul 20, 2018 18.0 12.10 13.10
XRX 180720C00019000 C Jul 20, 2018 19.0 11.20 12.20
XRX 180720C00020000 C Jul 20, 2018 20.0 10.05 11.35
XRX 180720C00021000 C Jul 20, 2018 21.0 9.00 10.50
XRX 180720C00022000 C Jul 20, 2018 22.0 8.00 9.55
XRX 180720C00023000 C Jul 20, 2018 23.0 7.00 8.70
XRX 180720C00024000 C Jul 20, 2018 24.0 6.00 7.90
XRX 180720C00025000 C Jul 20, 2018 25.0 5.10 7.05
XRX 180720C00026000 C Jul 20, 2018 26.0 4.25 6.25
XRX 180720C00027000 C Jul 20, 2018 27.0 3.50 5.40
XRX 180720C00028000 C Jul 20, 2018 28.0 3.45 4.60
XRX 180720C00029000 C Jul 20, 2018 29.0 2.77 3.35
XRX 180720C00030000 C Jul 20, 2018 30.0 2.13 2.79
XRX 180720C00031000 C Jul 20, 2018 31.0 1.60 2.31
XRX 180720C00032000 C Jul 20, 2018 32.0 1.16 1.90
XRX 180720C00033000 C Jul 20, 2018 33.0 0.82 1.56
XRX 180720C00034000 C Jul 20, 2018 34.0 0.57 1.27
XRX 180720C00035000 C Jul 20, 2018 35.0 0.39 0.95
XRX 180720C00036000 C Jul 20, 2018 36.0 0.26 1.30
XRX 180720C00037000 C Jul 20, 2018 37.0 0.00 1.16
XRX 180720C00038000 C Jul 20, 2018 38.0 0.00 0.60
XRX 180720C00039000 C Jul 20, 2018 39.0 0.00 1.50
XRX 180720C00040000 C Jul 20, 2018 40.0 0.00 2.29
XRX 180720C00041000 C Jul 20, 2018 41.0 0.00 2.25
XRX 180720C00042000 C Jul 20, 2018 42.0 0.00 2.22
XRX 180720P00018000 P Jul 20, 2018 18.0 0.00 2.13
XRX 180720P00019000 P Jul 20, 2018 19.0 0.00 1.86
XRX 180720P00020000 P Jul 20, 2018 20.0 0.00 1.86
XRX 180720P00021000 P Jul 20, 2018 21.0 0.00 2.27
XRX 180720P00022000 P Jul 20, 2018 22.0 0.00 2.34
XRX 180720P00023000 P Jul 20, 2018 23.0 0.00 2.42
XRX 180720P00024000 P Jul 20, 2018 24.0 0.00 2.54
XRX 180720P00025000 P Jul 20, 2018 25.0 0.00 1.28
XRX 180720P00026000 P Jul 20, 2018 26.0 0.65 1.02
XRX 180720P00027000 P Jul 20, 2018 27.0 0.66 1.26
XRX 180720P00028000 P Jul 20, 2018 28.0 0.90 1.57
XRX 180720P00029000 P Jul 20, 2018 29.0 1.22 1.94
XRX 180720P00030000 P Jul 20, 2018 30.0 1.63 2.36
XRX 180720P00031000 P Jul 20, 2018 31.0 2.14 2.85
XRX 180720P00032000 P Jul 20, 2018 32.0 2.75 3.45
XRX 180720P00033000 P Jul 20, 2018 33.0 3.45 4.65
XRX 180720P00034000 P Jul 20, 2018 34.0 4.00 5.50
XRX 180720P00035000 P Jul 20, 2018 35.0 4.20 6.35
XRX 180720P00036000 P Jul 20, 2018 36.0 5.00 7.20
XRX 180720P00037000 P Jul 20, 2018 37.0 5.85 8.10
XRX 180720P00038000 P Jul 20, 2018 38.0 6.80 8.95
XRX 180720P00039000 P Jul 20, 2018 39.0 7.75 9.75
XRX 180720P00040000 P Jul 20, 2018 40.0 8.75 10.65
XRX 180720P00041000 P Jul 20, 2018 41.0 9.85 11.45
XRX 180720P00042000 P Jul 20, 2018 42.0 11.00 12.30
XRX 190118C00015000 C Jan 18, 2019 15.0 15.15 16.15
XRX 190118C00018000 C Jan 18, 2019 18.0 11.80 14.20
XRX 190118C00020000 C Jan 18, 2019 20.0 10.25 11.25
XRX 190118C00023000 C Jan 18, 2019 23.0 7.75 8.45
XRX 190118C00025000 C Jan 18, 2019 25.0 6.20 6.70
XRX 190118C00027000 C Jan 18, 2019 27.0 4.95 5.30
XRX 190118C00030000 C Jan 18, 2019 30.0 2.64 3.50
XRX 190118C00032000 C Jan 18, 2019 32.0 1.63 2.65
XRX 190118C00035000 C Jan 18, 2019 35.0 1.16 1.79
XRX 190118C00037000 C Jan 18, 2019 37.0 0.61 1.21
XRX 190118C00040000 C Jan 18, 2019 40.0 0.53 0.72
XRX 190118C00042000 C Jan 18, 2019 42.0 0.32 0.55
XRX 190118C00045000 C Jan 18, 2019 45.0 0.03 0.80
XRX 190118P00015000 P Jan 18, 2019 15.0 0.00 0.73
XRX 190118P00018000 P Jan 18, 2019 18.0 0.00 0.82
XRX 190118P00020000 P Jan 18, 2019 20.0 0.20 0.96
XRX 190118P00023000 P Jan 18, 2019 23.0 0.37 0.82
XRX 190118P00025000 P Jan 18, 2019 25.0 0.83 1.35
XRX 190118P00027000 P Jan 18, 2019 27.0 1.57 1.78
XRX 190118P00030000 P Jan 18, 2019 30.0 2.57 3.10
XRX 190118P00032000 P Jan 18, 2019 32.0 3.85 4.15
XRX 190118P00035000 P Jan 18, 2019 35.0 5.85 6.15
XRX 190118P00037000 P Jan 18, 2019 37.0 7.30 7.70
XRX 190118P00040000 P Jan 18, 2019 40.0 9.85 10.35
XRX 190118P00042000 P Jan 18, 2019 42.0 11.65 12.10
XRX 190118P00045000 P Jan 18, 2019 45.0 14.20 15.10
XRX 200117C00015000 C Jan 17, 2020 15.0 14.80 16.60
XRX 200117C00018000 C Jan 17, 2020 18.0 11.45 14.15
XRX 200117C00020000 C Jan 17, 2020 20.0 9.40 12.80
XRX 200117C00023000 C Jan 17, 2020 23.0 7.50 9.90
XRX 200117C00025000 C Jan 17, 2020 25.0 6.55 8.20
XRX 200117C00027000 C Jan 17, 2020 27.0 4.80 7.20
XRX 200117C00028000 C Jan 17, 2020 28.0 4.25 6.55
XRX 200117C00030000 C Jan 17, 2020 30.0 3.70 5.30
XRX 200117C00032000 C Jan 17, 2020 32.0 2.39 4.20
XRX 200117C00035000 C Jan 17, 2020 35.0 1.20 3.20
XRX 200117C00037000 C Jan 17, 2020 37.0 0.60 2.89
XRX 200117C00040000 C Jan 17, 2020 40.0 0.22 2.82
XRX 200117C00042000 C Jan 17, 2020 42.0 0.25 2.53
XRX 200117C00045000 C Jan 17, 2020 45.0 0.24 2.06
XRX 200117P00015000 P Jan 17, 2020 15.0 0.00 2.96
XRX 200117P00018000 P Jan 17, 2020 18.0 0.11 3.05
XRX 200117P00020000 P Jan 17, 2020 20.0 0.26 2.98
XRX 200117P00023000 P Jan 17, 2020 23.0 0.89 1.96
XRX 200117P00025000 P Jan 17, 2020 25.0 1.36 2.58
XRX 200117P00027000 P Jan 17, 2020 27.0 1.56 3.55
XRX 200117P00028000 P Jan 17, 2020 28.0 1.98 3.40
XRX 200117P00030000 P Jan 17, 2020 30.0 3.35 4.35
XRX 200117P00032000 P Jan 17, 2020 32.0 3.85 5.30
XRX 200117P00035000 P Jan 17, 2020 35.0 5.60 7.50
XRX 200117P00037000 P Jan 17, 2020 37.0 7.35 8.80
XRX 200117P00040000 P Jan 17, 2020 40.0 9.65 11.30
XRX 200117P00042000 P Jan 17, 2020 42.0 11.25 12.95
XRX 200117P00045000 P Jan 17, 2020 45.0 14.05 16.00
OPRA data is delayed 15 minutes.