Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Xerox Corporation New (XRX)
As of Apr 19 2018 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XRX 180420C00018000 C Apr 20, 2018 18.0 10.20 14.75
XRX 180420C00019000 C Apr 20, 2018 19.0 9.20 13.90
XRX 180420C00020000 C Apr 20, 2018 20.0 8.20 12.75
XRX 180420C00021000 C Apr 20, 2018 21.0 7.15 11.75
XRX 180420C00022000 C Apr 20, 2018 22.0 6.10 10.90
XRX 180420C00023000 C Apr 20, 2018 23.0 5.20 9.75
XRX 180420C00024000 C Apr 20, 2018 24.0 4.15 8.85
XRX 180420C00025000 C Apr 20, 2018 25.0 3.15 7.80
XRX 180420C00026000 C Apr 20, 2018 26.0 2.15 6.90
XRX 180420C00027000 C Apr 20, 2018 27.0 1.15 5.85
XRX 180420C00028000 C Apr 20, 2018 28.0 0.20 4.85
XRX 180420C00029000 C Apr 20, 2018 29.0 0.00 4.75
XRX 180420C00030000 C Apr 20, 2018 30.0 0.00 0.50
XRX 180420C00031000 C Apr 20, 2018 31.0 0.05 0.35
XRX 180420C00032000 C Apr 20, 2018 32.0 0.00 0.04
XRX 180420C00033000 C Apr 20, 2018 33.0 0.00 0.25
XRX 180420C00034000 C Apr 20, 2018 34.0 0.00 4.75
XRX 180420C00035000 C Apr 20, 2018 35.0 0.00 4.75
XRX 180420C00036000 C Apr 20, 2018 36.0 0.00 4.75
XRX 180420C00037000 C Apr 20, 2018 37.0 0.00 4.75
XRX 180420C00038000 C Apr 20, 2018 38.0 0.00 0.60
XRX 180420C00039000 C Apr 20, 2018 39.0 0.00 4.75
XRX 180420C00040000 C Apr 20, 2018 40.0 0.00 4.75
XRX 180420C00041000 C Apr 20, 2018 41.0 0.00 4.75
XRX 180420C00042000 C Apr 20, 2018 42.0 0.00 4.75
XRX 180420C00043000 C Apr 20, 2018 43.0 0.00 4.75
XRX 180420C00044000 C Apr 20, 2018 44.0 0.00 4.45
XRX 180420P00018000 P Apr 20, 2018 18.0 0.00 4.75
XRX 180420P00019000 P Apr 20, 2018 19.0 0.00 4.75
XRX 180420P00020000 P Apr 20, 2018 20.0 0.00 4.75
XRX 180420P00021000 P Apr 20, 2018 21.0 0.00 4.75
XRX 180420P00022000 P Apr 20, 2018 22.0 0.00 4.75
XRX 180420P00023000 P Apr 20, 2018 23.0 0.00 4.75
XRX 180420P00024000 P Apr 20, 2018 24.0 0.00 4.75
XRX 180420P00025000 P Apr 20, 2018 25.0 0.00 4.75
XRX 180420P00026000 P Apr 20, 2018 26.0 0.00 4.75
XRX 180420P00027000 P Apr 20, 2018 27.0 0.00 0.05
XRX 180420P00028000 P Apr 20, 2018 28.0 0.00 0.06
XRX 180420P00029000 P Apr 20, 2018 29.0 0.00 4.75
XRX 180420P00030000 P Apr 20, 2018 30.0 0.00 1.45
XRX 180420P00031000 P Apr 20, 2018 31.0 0.27 4.80
XRX 180420P00032000 P Apr 20, 2018 32.0 0.00 4.75
XRX 180420P00033000 P Apr 20, 2018 33.0 0.25 4.90
XRX 180420P00034000 P Apr 20, 2018 34.0 1.25 5.95
XRX 180420P00035000 P Apr 20, 2018 35.0 2.25 6.90
XRX 180420P00036000 P Apr 20, 2018 36.0 3.25 7.90
XRX 180420P00037000 P Apr 20, 2018 37.0 4.20 8.95
XRX 180420P00038000 P Apr 20, 2018 38.0 5.20 9.85
XRX 180420P00039000 P Apr 20, 2018 39.0 6.20 10.90
XRX 180420P00040000 P Apr 20, 2018 40.0 7.20 11.90
XRX 180420P00041000 P Apr 20, 2018 41.0 8.25 12.85
XRX 180420P00042000 P Apr 20, 2018 42.0 9.25 13.85
XRX 180420P00043000 P Apr 20, 2018 43.0 10.20 14.80
XRX 180420P00044000 P Apr 20, 2018 44.0 11.20 15.80
XRX 180518C00018000 C May 18, 2018 18.0 11.60 13.25
XRX 180518C00019000 C May 18, 2018 19.0 10.70 12.40
XRX 180518C00020000 C May 18, 2018 20.0 9.35 11.50
XRX 180518C00021000 C May 18, 2018 21.0 8.20 10.60
XRX 180518C00022000 C May 18, 2018 22.0 7.30 9.80
XRX 180518C00023000 C May 18, 2018 23.0 6.25 9.00
XRX 180518C00024000 C May 18, 2018 24.0 5.15 8.05
XRX 180518C00025000 C May 18, 2018 25.0 4.10 7.15
XRX 180518C00026000 C May 18, 2018 26.0 3.10 6.25
XRX 180518C00027000 C May 18, 2018 27.0 2.15 5.30
XRX 180518C00028000 C May 18, 2018 28.0 1.35 4.35
XRX 180518C00029000 C May 18, 2018 29.0 0.73 2.45
XRX 180518C00030000 C May 18, 2018 30.0 1.17 1.59
XRX 180518C00031000 C May 18, 2018 31.0 0.40 1.00
XRX 180518C00032000 C May 18, 2018 32.0 0.40 0.72
XRX 180518C00033000 C May 18, 2018 33.0 0.15 1.54
XRX 180518C00034000 C May 18, 2018 34.0 0.00 1.42
XRX 180518C00035000 C May 18, 2018 35.0 0.00 4.75
XRX 180518C00036000 C May 18, 2018 36.0 0.00 4.75
XRX 180518C00037000 C May 18, 2018 37.0 0.00 4.75
XRX 180518C00038000 C May 18, 2018 38.0 0.00 4.75
XRX 180518C00039000 C May 18, 2018 39.0 0.00 4.75
XRX 180518C00040000 C May 18, 2018 40.0 0.00 4.75
XRX 180518C00041000 C May 18, 2018 41.0 0.00 4.75
XRX 180518C00042000 C May 18, 2018 42.0 0.00 4.75
XRX 180518C00043000 C May 18, 2018 43.0 0.00 4.75
XRX 180518C00044000 C May 18, 2018 44.0 0.00 0.10
XRX 180518P00018000 P May 18, 2018 18.0 0.00 4.45
XRX 180518P00019000 P May 18, 2018 19.0 0.00 4.75
XRX 180518P00020000 P May 18, 2018 20.0 0.00 4.75
XRX 180518P00021000 P May 18, 2018 21.0 0.00 4.75
XRX 180518P00022000 P May 18, 2018 22.0 0.00 4.75
XRX 180518P00023000 P May 18, 2018 23.0 0.00 0.35
XRX 180518P00024000 P May 18, 2018 24.0 0.00 0.20
XRX 180518P00025000 P May 18, 2018 25.0 0.00 4.75
XRX 180518P00026000 P May 18, 2018 26.0 0.00 4.75
XRX 180518P00027000 P May 18, 2018 27.0 0.01 0.54
XRX 180518P00028000 P May 18, 2018 28.0 0.14 0.70
XRX 180518P00029000 P May 18, 2018 29.0 0.35 1.56
XRX 180518P00030000 P May 18, 2018 30.0 0.35 1.10
XRX 180518P00031000 P May 18, 2018 31.0 0.63 1.90
XRX 180518P00032000 P May 18, 2018 32.0 1.05 3.20
XRX 180518P00033000 P May 18, 2018 33.0 1.43 4.20
XRX 180518P00034000 P May 18, 2018 34.0 2.31 5.00
XRX 180518P00035000 P May 18, 2018 35.0 3.45 5.85
XRX 180518P00036000 P May 18, 2018 36.0 4.55 6.70
XRX 180518P00037000 P May 18, 2018 37.0 5.65 7.50
XRX 180518P00038000 P May 18, 2018 38.0 6.80 8.35
XRX 180518P00039000 P May 18, 2018 39.0 7.90 9.20
XRX 180518P00040000 P May 18, 2018 40.0 9.00 10.00
XRX 180518P00041000 P May 18, 2018 41.0 10.10 11.00
XRX 180518P00042000 P May 18, 2018 42.0 11.20 11.85
XRX 180518P00043000 P May 18, 2018 43.0 12.30 12.75
XRX 180518P00044000 P May 18, 2018 44.0 13.45 13.80
XRX 180720C00018000 C Jul 20, 2018 18.0 11.20 13.95
XRX 180720C00019000 C Jul 20, 2018 19.0 9.90 13.20
XRX 180720C00020000 C Jul 20, 2018 20.0 9.10 12.25
XRX 180720C00021000 C Jul 20, 2018 21.0 8.15 11.40
XRX 180720C00022000 C Jul 20, 2018 22.0 6.75 10.45
XRX 180720C00023000 C Jul 20, 2018 23.0 5.45 9.75
XRX 180720C00024000 C Jul 20, 2018 24.0 5.00 8.55
XRX 180720C00025000 C Jul 20, 2018 25.0 3.65 7.95
XRX 180720C00026000 C Jul 20, 2018 26.0 2.59 7.00
XRX 180720C00027000 C Jul 20, 2018 27.0 2.03 6.05
XRX 180720C00028000 C Jul 20, 2018 28.0 1.44 5.10
XRX 180720C00029000 C Jul 20, 2018 29.0 0.90 4.20
XRX 180720C00030000 C Jul 20, 2018 30.0 0.75 2.17
XRX 180720C00031000 C Jul 20, 2018 31.0 1.18 1.63
XRX 180720C00032000 C Jul 20, 2018 32.0 0.00 1.22
XRX 180720C00033000 C Jul 20, 2018 33.0 0.00 0.95
XRX 180720C00034000 C Jul 20, 2018 34.0 0.00 2.07
XRX 180720C00035000 C Jul 20, 2018 35.0 0.05 1.84
XRX 180720C00036000 C Jul 20, 2018 36.0 0.00 1.15
XRX 180720C00037000 C Jul 20, 2018 37.0 0.00 4.75
XRX 180720C00038000 C Jul 20, 2018 38.0 0.00 4.75
XRX 180720C00039000 C Jul 20, 2018 39.0 0.00 1.50
XRX 180720C00040000 C Jul 20, 2018 40.0 0.00 4.75
XRX 180720C00041000 C Jul 20, 2018 41.0 0.00 4.75
XRX 180720C00042000 C Jul 20, 2018 42.0 0.00 4.75
XRX 180720C00043000 C Jul 20, 2018 43.0 0.00 4.75
XRX 180720C00044000 C Jul 20, 2018 44.0 0.00 4.75
XRX 180720P00018000 P Jul 20, 2018 18.0 0.00 4.75
XRX 180720P00019000 P Jul 20, 2018 19.0 0.00 4.75
XRX 180720P00020000 P Jul 20, 2018 20.0 0.00 4.75
XRX 180720P00021000 P Jul 20, 2018 21.0 0.00 1.00
XRX 180720P00022000 P Jul 20, 2018 22.0 0.00 4.75
XRX 180720P00023000 P Jul 20, 2018 23.0 0.00 0.35
XRX 180720P00024000 P Jul 20, 2018 24.0 0.00 4.75
XRX 180720P00025000 P Jul 20, 2018 25.0 0.05 4.75
XRX 180720P00026000 P Jul 20, 2018 26.0 0.08 1.86
XRX 180720P00027000 P Jul 20, 2018 27.0 0.27 2.02
XRX 180720P00028000 P Jul 20, 2018 28.0 0.00 2.21
XRX 180720P00029000 P Jul 20, 2018 29.0 0.91 2.05
XRX 180720P00030000 P Jul 20, 2018 30.0 1.31 1.76
XRX 180720P00031000 P Jul 20, 2018 31.0 1.81 2.89
XRX 180720P00032000 P Jul 20, 2018 32.0 1.15 4.05
XRX 180720P00033000 P Jul 20, 2018 33.0 1.66 5.00
XRX 180720P00034000 P Jul 20, 2018 34.0 2.18 6.00
XRX 180720P00035000 P Jul 20, 2018 35.0 2.96 6.95
XRX 180720P00036000 P Jul 20, 2018 36.0 3.95 7.75
XRX 180720P00037000 P Jul 20, 2018 37.0 4.85 8.70
XRX 180720P00038000 P Jul 20, 2018 38.0 5.85 9.55
XRX 180720P00039000 P Jul 20, 2018 39.0 6.90 10.45
XRX 180720P00040000 P Jul 20, 2018 40.0 7.95 11.35
XRX 180720P00041000 P Jul 20, 2018 41.0 9.00 12.25
XRX 180720P00042000 P Jul 20, 2018 42.0 10.00 13.20
XRX 180720P00043000 P Jul 20, 2018 43.0 11.05 14.15
XRX 180720P00044000 P Jul 20, 2018 44.0 12.10 15.05
XRX 181019C00017000 C Oct 19, 2018 17.0 12.30 14.75
XRX 181019C00018000 C Oct 19, 2018 18.0 10.95 14.20
XRX 181019C00019000 C Oct 19, 2018 19.0 9.85 13.30
XRX 181019C00020000 C Oct 19, 2018 20.0 8.90 12.50
XRX 181019C00021000 C Oct 19, 2018 21.0 7.50 11.75
XRX 181019C00022000 C Oct 19, 2018 22.0 6.55 10.90
XRX 181019C00023000 C Oct 19, 2018 23.0 5.60 10.15
XRX 181019C00024000 C Oct 19, 2018 24.0 4.55 9.05
XRX 181019C00025000 C Oct 19, 2018 25.0 3.75 8.15
XRX 181019C00026000 C Oct 19, 2018 26.0 3.00 5.85
XRX 181019C00027000 C Oct 19, 2018 27.0 2.15 6.70
XRX 181019C00028000 C Oct 19, 2018 28.0 1.62 5.85
XRX 181019C00029000 C Oct 19, 2018 29.0 1.15 5.20
XRX 181019C00030000 C Oct 19, 2018 30.0 0.82 4.35
XRX 181019C00031000 C Oct 19, 2018 31.0 1.40 3.60
XRX 181019C00032000 C Oct 19, 2018 32.0 0.30 3.35
XRX 181019C00033000 C Oct 19, 2018 33.0 0.35 3.00
XRX 181019C00034000 C Oct 19, 2018 34.0 0.35 2.84
XRX 181019C00035000 C Oct 19, 2018 35.0 0.00 1.60
XRX 181019C00036000 C Oct 19, 2018 36.0 0.00 2.48
XRX 181019C00037000 C Oct 19, 2018 37.0 0.00 2.34
XRX 181019C00038000 C Oct 19, 2018 38.0 0.00 1.55
XRX 181019C00039000 C Oct 19, 2018 39.0 0.02 1.96
XRX 181019C00040000 C Oct 19, 2018 40.0 0.00 0.52
XRX 181019C00041000 C Oct 19, 2018 41.0 0.00 4.75
XRX 181019C00042000 C Oct 19, 2018 42.0 0.00 4.75
XRX 181019C00043000 C Oct 19, 2018 43.0 0.00 0.20
XRX 181019C00044000 C Oct 19, 2018 44.0 0.00 4.75
XRX 181019P00017000 P Oct 19, 2018 17.0 0.00 4.75
XRX 181019P00018000 P Oct 19, 2018 18.0 0.00 4.75
XRX 181019P00019000 P Oct 19, 2018 19.0 0.00 4.75
XRX 181019P00020000 P Oct 19, 2018 20.0 0.00 4.75
XRX 181019P00021000 P Oct 19, 2018 21.0 0.00 4.75
XRX 181019P00022000 P Oct 19, 2018 22.0 0.00 0.68
XRX 181019P00023000 P Oct 19, 2018 23.0 0.00 4.75
XRX 181019P00024000 P Oct 19, 2018 24.0 0.00 4.75
XRX 181019P00025000 P Oct 19, 2018 25.0 0.05 2.49
XRX 181019P00026000 P Oct 19, 2018 26.0 0.00 2.65
XRX 181019P00027000 P Oct 19, 2018 27.0 0.00 2.84
XRX 181019P00028000 P Oct 19, 2018 28.0 0.01 2.50
XRX 181019P00029000 P Oct 19, 2018 29.0 0.45 3.30
XRX 181019P00030000 P Oct 19, 2018 30.0 0.44 3.65
XRX 181019P00031000 P Oct 19, 2018 31.0 1.01 4.10
XRX 181019P00032000 P Oct 19, 2018 32.0 1.37 4.90
XRX 181019P00033000 P Oct 19, 2018 33.0 1.77 5.80
XRX 181019P00034000 P Oct 19, 2018 34.0 2.25 6.80
XRX 181019P00035000 P Oct 19, 2018 35.0 3.05 7.40
XRX 181019P00036000 P Oct 19, 2018 36.0 3.90 8.05
XRX 181019P00037000 P Oct 19, 2018 37.0 4.70 9.00
XRX 181019P00038000 P Oct 19, 2018 38.0 5.50 10.00
XRX 181019P00039000 P Oct 19, 2018 39.0 6.50 10.90
XRX 181019P00040000 P Oct 19, 2018 40.0 7.55 12.00
XRX 181019P00041000 P Oct 19, 2018 41.0 8.65 12.85
XRX 181019P00042000 P Oct 19, 2018 42.0 9.75 13.65
XRX 181019P00043000 P Oct 19, 2018 43.0 10.85 14.50
XRX 181019P00044000 P Oct 19, 2018 44.0 11.90 15.40
XRX 190118C00015000 C Jan 18, 2019 15.0 14.25 16.70
XRX 190118C00018000 C Jan 18, 2019 18.0 10.50 15.00
XRX 190118C00020000 C Jan 18, 2019 20.0 8.50 13.00
XRX 190118C00023000 C Jan 18, 2019 23.0 5.70 10.20
XRX 190118C00025000 C Jan 18, 2019 25.0 3.75 7.95
XRX 190118C00027000 C Jan 18, 2019 27.0 2.35 5.40
XRX 190118C00030000 C Jan 18, 2019 30.0 1.05 3.10
XRX 190118C00032000 C Jan 18, 2019 32.0 0.05 4.25
XRX 190118C00035000 C Jan 18, 2019 35.0 0.85 3.45
XRX 190118C00037000 C Jan 18, 2019 37.0 0.00 0.80
XRX 190118C00040000 C Jan 18, 2019 40.0 0.05 2.75
XRX 190118C00042000 C Jan 18, 2019 42.0 0.00 0.90
XRX 190118C00045000 C Jan 18, 2019 45.0 0.00 4.75
XRX 190118P00015000 P Jan 18, 2019 15.0 0.00 0.90
XRX 190118P00018000 P Jan 18, 2019 18.0 0.00 4.75
XRX 190118P00020000 P Jan 18, 2019 20.0 0.00 4.75
XRX 190118P00023000 P Jan 18, 2019 23.0 0.00 4.75
XRX 190118P00025000 P Jan 18, 2019 25.0 0.00 3.85
XRX 190118P00027000 P Jan 18, 2019 27.0 0.00 4.05
XRX 190118P00030000 P Jan 18, 2019 30.0 2.35 4.75
XRX 190118P00032000 P Jan 18, 2019 32.0 1.29 5.80
XRX 190118P00035000 P Jan 18, 2019 35.0 3.35 7.90
XRX 190118P00037000 P Jan 18, 2019 37.0 4.90 9.45
XRX 190118P00040000 P Jan 18, 2019 40.0 7.55 12.00
XRX 190118P00042000 P Jan 18, 2019 42.0 9.50 14.00
XRX 190118P00045000 P Jan 18, 2019 45.0 12.30 16.80
XRX 200117C00015000 C Jan 17, 2020 15.0 14.65 16.35
XRX 200117C00018000 C Jan 17, 2020 18.0 11.05 14.25
XRX 200117C00020000 C Jan 17, 2020 20.0 8.65 12.85
XRX 200117C00023000 C Jan 17, 2020 23.0 6.00 10.65
XRX 200117C00025000 C Jan 17, 2020 25.0 4.55 9.15
XRX 200117C00027000 C Jan 17, 2020 27.0 3.25 7.85
XRX 200117C00028000 C Jan 17, 2020 28.0 2.52 7.30
XRX 200117C00030000 C Jan 17, 2020 30.0 1.80 6.15
XRX 200117C00032000 C Jan 17, 2020 32.0 1.11 5.15
XRX 200117C00035000 C Jan 17, 2020 35.0 0.07 4.20
XRX 200117C00037000 C Jan 17, 2020 37.0 0.00 3.75
XRX 200117C00040000 C Jan 17, 2020 40.0 0.57 3.20
XRX 200117C00042000 C Jan 17, 2020 42.0 0.00 2.96
XRX 200117C00045000 C Jan 17, 2020 45.0 0.00 2.55
XRX 200117P00015000 P Jan 17, 2020 15.0 0.00 4.75
XRX 200117P00018000 P Jan 17, 2020 18.0 0.00 4.75
XRX 200117P00020000 P Jan 17, 2020 20.0 0.00 4.75
XRX 200117P00023000 P Jan 17, 2020 23.0 0.00 3.15
XRX 200117P00025000 P Jan 17, 2020 25.0 0.00 3.50
XRX 200117P00027000 P Jan 17, 2020 27.0 0.43 2.51
XRX 200117P00028000 P Jan 17, 2020 28.0 0.88 4.25
XRX 200117P00030000 P Jan 17, 2020 30.0 1.85 5.10
XRX 200117P00032000 P Jan 17, 2020 32.0 2.75 6.30
XRX 200117P00035000 P Jan 17, 2020 35.0 4.30 8.50
XRX 200117P00037000 P Jan 17, 2020 37.0 5.70 10.00
XRX 200117P00040000 P Jan 17, 2020 40.0 8.10 12.50
XRX 200117P00042000 P Jan 17, 2020 42.0 9.80 14.35
XRX 200117P00045000 P Jan 17, 2020 45.0 12.75 17.00
OPRA data is delayed 15 minutes.