Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-06-10)Premium Content

Xl Group Ltd New (XL)
As of Aug 30 2016 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XL 160916C00024000 C 09/16/16 24.0 9.90 10.50
XL 160916C00025000 C 09/16/16 25.0 8.90 9.50
XL 160916C00026000 C 09/16/16 26.0 5.00 8.35
XL 160916C00027000 C 09/16/16 27.0 6.65 7.20
XL 160916C00028000 C 09/16/16 28.0 5.65 6.20
XL 160916C00029000 C 09/16/16 29.0 4.65 5.20
XL 160916C00030000 C 09/16/16 30.0 3.95 4.25
XL 160916C00031000 C 09/16/16 31.0 3.05 3.25
XL 160916C00032000 C 09/16/16 32.0 2.13 2.21
XL 160916C00033000 C 09/16/16 33.0 1.20 1.27
XL 160916C00034000 C 09/16/16 34.0 0.46 0.52
XL 160916C00035000 C 09/16/16 35.0 0.08 0.14
XL 160916C00036000 C 09/16/16 36.0 0.00 0.15
XL 160916C00037000 C 09/16/16 37.0 0.00 0.16
XL 160916C00038000 C 09/16/16 38.0 0.00 0.16
XL 160916C00039000 C 09/16/16 39.0 0.00 0.15
XL 160916C00040000 C 09/16/16 40.0 0.00 0.15
XL 160916C00041000 C 09/16/16 41.0 0.00 0.15
XL 160916C00042000 C 09/16/16 42.0 0.00 0.15
XL 160916P00024000 P 09/16/16 24.0 0.00 0.15
XL 160916P00025000 P 09/16/16 25.0 0.00 0.15
XL 160916P00026000 P 09/16/16 26.0 0.00 0.16
XL 160916P00027000 P 09/16/16 27.0 0.00 0.16
XL 160916P00028000 P 09/16/16 28.0 0.00 0.16
XL 160916P00029000 P 09/16/16 29.0 0.00 0.16
XL 160916P00030000 P 09/16/16 30.0 0.00 0.17
XL 160916P00031000 P 09/16/16 31.0 0.00 0.19
XL 160916P00032000 P 09/16/16 32.0 0.00 0.15
XL 160916P00033000 P 09/16/16 33.0 0.13 0.22
XL 160916P00034000 P 09/16/16 34.0 0.46 0.52
XL 160916P00035000 P 09/16/16 35.0 1.12 1.20
XL 160916P00036000 P 09/16/16 36.0 2.01 2.12
XL 160916P00037000 P 09/16/16 37.0 3.00 3.20
XL 160916P00038000 P 09/16/16 38.0 4.00 4.15
XL 160916P00039000 P 09/16/16 39.0 4.95 5.30
XL 160916P00040000 P 09/16/16 40.0 5.95 6.30
XL 160916P00041000 P 09/16/16 41.0 6.95 7.30
XL 160916P00042000 P 09/16/16 42.0 7.40 8.50
XL 161021C00022000 C 10/21/16 22.0 11.70 12.30
XL 161021C00023000 C 10/21/16 23.0 10.70 11.35
XL 161021C00024000 C 10/21/16 24.0 7.70 11.75
XL 161021C00025000 C 10/21/16 25.0 6.70 10.75
XL 161021C00026000 C 10/21/16 26.0 7.70 8.35
XL 161021C00027000 C 10/21/16 27.0 7.05 7.20
XL 161021C00028000 C 10/21/16 28.0 5.95 6.25
XL 161021C00029000 C 10/21/16 29.0 5.00 5.25
XL 161021C00030000 C 10/21/16 30.0 4.05 4.30
XL 161021C00031000 C 10/21/16 31.0 3.05 3.30
XL 161021C00032000 C 10/21/16 32.0 2.24 2.30
XL 161021C00033000 C 10/21/16 33.0 1.41 1.50
XL 161021C00034000 C 10/21/16 34.0 0.76 0.85
XL 161021C00035000 C 10/21/16 35.0 0.34 0.42
XL 161021C00036000 C 10/21/16 36.0 0.12 0.23
XL 161021C00037000 C 10/21/16 37.0 0.00 0.19
XL 161021C00038000 C 10/21/16 38.0 0.00 0.16
XL 161021C00039000 C 10/21/16 39.0 0.00 0.16
XL 161021C00040000 C 10/21/16 40.0 0.00 0.15
XL 161021C00041000 C 10/21/16 41.0 0.00 0.15
XL 161021C00042000 C 10/21/16 42.0 0.00 0.15
XL 161021C00043000 C 10/21/16 43.0 0.00 0.15
XL 161021C00044000 C 10/21/16 44.0 0.00 0.15
XL 161021C00045000 C 10/21/16 45.0 0.00 0.15
XL 161021P00022000 P 10/21/16 22.0 0.00 0.18
XL 161021P00023000 P 10/21/16 23.0 0.00 0.19
XL 161021P00024000 P 10/21/16 24.0 0.00 0.19
XL 161021P00025000 P 10/21/16 25.0 0.00 0.20
XL 161021P00026000 P 10/21/16 26.0 0.00 0.20
XL 161021P00027000 P 10/21/16 27.0 0.00 0.21
XL 161021P00028000 P 10/21/16 28.0 0.00 0.22
XL 161021P00029000 P 10/21/16 29.0 0.01 0.23
XL 161021P00030000 P 10/21/16 30.0 0.02 0.23
XL 161021P00031000 P 10/21/16 31.0 0.09 0.21
XL 161021P00032000 P 10/21/16 32.0 0.25 0.31
XL 161021P00033000 P 10/21/16 33.0 0.44 0.52
XL 161021P00034000 P 10/21/16 34.0 0.79 0.91
XL 161021P00035000 P 10/21/16 35.0 1.36 1.45
XL 161021P00036000 P 10/21/16 36.0 2.14 2.24
XL 161021P00037000 P 10/21/16 37.0 3.00 3.30
XL 161021P00038000 P 10/21/16 38.0 3.95 4.20
XL 161021P00039000 P 10/21/16 39.0 4.95 5.20
XL 161021P00040000 P 10/21/16 40.0 5.95 6.40
XL 161021P00041000 P 10/21/16 41.0 6.95 7.40
XL 161021P00042000 P 10/21/16 42.0 7.10 8.50
XL 161021P00043000 P 10/21/16 43.0 6.50 11.00
XL 161021P00044000 P 10/21/16 44.0 7.50 12.00
XL 161021P00045000 P 10/21/16 45.0 10.70 11.35
XL 170120C00022000 C 01/20/17 22.0 11.85 12.40
XL 170120C00023000 C 01/20/17 23.0 8.70 12.75
XL 170120C00024000 C 01/20/17 24.0 7.70 11.35
XL 170120C00025000 C 01/20/17 25.0 8.70 9.40
XL 170120C00026000 C 01/20/17 26.0 7.70 8.40
XL 170120C00027000 C 01/20/17 27.0 6.75 7.45
XL 170120C00028000 C 01/20/17 28.0 5.75 6.55
XL 170120C00029000 C 01/20/17 29.0 4.80 5.50
XL 170120C00030000 C 01/20/17 30.0 3.90 4.55
XL 170120C00031000 C 01/20/17 31.0 3.45 3.65
XL 170120C00032000 C 01/20/17 32.0 2.67 2.91
XL 170120C00033000 C 01/20/17 33.0 1.98 2.16
XL 170120C00034000 C 01/20/17 34.0 1.40 1.55
XL 170120C00035000 C 01/20/17 35.0 0.94 1.08
XL 170120C00036000 C 01/20/17 36.0 0.59 0.74
XL 170120C00037000 C 01/20/17 37.0 0.32 0.54
XL 170120C00038000 C 01/20/17 38.0 0.05 0.38
XL 170120C00039000 C 01/20/17 39.0 0.09 0.35
XL 170120C00040000 C 01/20/17 40.0 0.00 0.29
XL 170120C00041000 C 01/20/17 41.0 0.00 0.26
XL 170120C00042000 C 01/20/17 42.0 0.00 0.25
XL 170120C00043000 C 01/20/17 43.0 0.00 0.24
XL 170120P00022000 P 01/20/17 22.0 0.01 0.34
XL 170120P00023000 P 01/20/17 23.0 0.02 0.35
XL 170120P00024000 P 01/20/17 24.0 0.02 0.36
XL 170120P00025000 P 01/20/17 25.0 0.03 0.39
XL 170120P00026000 P 01/20/17 26.0 0.05 0.42
XL 170120P00027000 P 01/20/17 27.0 0.07 0.46
XL 170120P00028000 P 01/20/17 28.0 0.09 0.53
XL 170120P00029000 P 01/20/17 29.0 0.13 0.59
XL 170120P00030000 P 01/20/17 30.0 0.44 0.59
XL 170120P00031000 P 01/20/17 31.0 0.59 0.71
XL 170120P00032000 P 01/20/17 32.0 0.84 0.98
XL 170120P00033000 P 01/20/17 33.0 1.17 1.28
XL 170120P00034000 P 01/20/17 34.0 1.57 1.71
XL 170120P00035000 P 01/20/17 35.0 2.08 2.28
XL 170120P00036000 P 01/20/17 36.0 2.66 2.95
XL 170120P00037000 P 01/20/17 37.0 3.30 4.05
XL 170120P00038000 P 01/20/17 38.0 4.20 4.50
XL 170120P00039000 P 01/20/17 39.0 5.05 5.75
XL 170120P00040000 P 01/20/17 40.0 5.95 6.70
XL 170120P00041000 P 01/20/17 41.0 6.95 7.65
XL 170120P00042000 P 01/20/17 42.0 7.95 8.65
XL 170120P00043000 P 01/20/17 43.0 8.95 9.60
XL 170421C00022000 C 04/21/17 22.0 11.85 12.30
XL 170421C00023000 C 04/21/17 23.0 10.85 11.35
XL 170421C00024000 C 04/21/17 24.0 9.85 10.35
XL 170421C00025000 C 04/21/17 25.0 8.90 9.40
XL 170421C00026000 C 04/21/17 26.0 7.80 8.40
XL 170421C00027000 C 04/21/17 27.0 6.90 7.45
XL 170421C00028000 C 04/21/17 28.0 5.90 6.55
XL 170421C00029000 C 04/21/17 29.0 5.25 5.75
XL 170421C00030000 C 04/21/17 30.0 4.25 4.85
XL 170421C00031000 C 04/21/17 31.0 3.60 4.15
XL 170421C00032000 C 04/21/17 32.0 2.97 3.35
XL 170421C00033000 C 04/21/17 33.0 2.05 2.60
XL 170421C00034000 C 04/21/17 34.0 1.81 2.08
XL 170421C00035000 C 04/21/17 35.0 1.34 1.58
XL 170421C00036000 C 04/21/17 36.0 0.96 1.25
XL 170421C00037000 C 04/21/17 37.0 0.63 0.88
XL 170421C00038000 C 04/21/17 38.0 0.37 0.63
XL 170421C00039000 C 04/21/17 39.0 0.20 0.55
XL 170421C00040000 C 04/21/17 40.0 0.12 0.50
XL 170421C00041000 C 04/21/17 41.0 0.07 0.42
XL 170421C00042000 C 04/21/17 42.0 0.00 0.37
XL 170421P00022000 P 04/21/17 22.0 0.04 0.48
XL 170421P00023000 P 04/21/17 23.0 0.05 0.50
XL 170421P00024000 P 04/21/17 24.0 0.06 0.51
XL 170421P00025000 P 04/21/17 25.0 0.09 0.58
XL 170421P00026000 P 04/21/17 26.0 0.14 0.64
XL 170421P00027000 P 04/21/17 27.0 0.15 0.71
XL 170421P00028000 P 04/21/17 28.0 0.30 0.82
XL 170421P00029000 P 04/21/17 29.0 0.43 0.97
XL 170421P00030000 P 04/21/17 30.0 0.67 0.93
XL 170421P00031000 P 04/21/17 31.0 0.96 1.19
XL 170421P00032000 P 04/21/17 32.0 1.28 1.44
XL 170421P00033000 P 04/21/17 33.0 1.64 1.85
XL 170421P00034000 P 04/21/17 34.0 2.05 2.25
XL 170421P00035000 P 04/21/17 35.0 2.44 2.97
XL 170421P00036000 P 04/21/17 36.0 3.00 3.45
XL 170421P00037000 P 04/21/17 37.0 3.75 5.40
XL 170421P00038000 P 04/21/17 38.0 4.55 5.25
XL 170421P00039000 P 04/21/17 39.0 5.40 7.00
XL 170421P00040000 P 04/21/17 40.0 6.30 6.90
XL 170421P00041000 P 04/21/17 41.0 7.20 7.75
XL 170421P00042000 P 04/21/17 42.0 8.15 8.75

OPRA data is delayed 15 minutes.