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 (2016-12-09)Premium Content

Xl Group Ltd New (XL)
As of Dec 5 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XL 161216C00025000 C 12/16/16 25.0 10.60 11.95
XL 161216C00026000 C 12/16/16 26.0 7.50 11.75
XL 161216C00027000 C 12/16/16 27.0 6.90 11.20
XL 161216C00028000 C 12/16/16 28.0 5.50 9.95
XL 161216C00029000 C 12/16/16 29.0 7.00 7.75
XL 161216C00030000 C 12/16/16 30.0 3.90 8.15
XL 161216C00031000 C 12/16/16 31.0 4.15 8.00
XL 161216C00032000 C 12/16/16 32.0 4.00 4.50
XL 161216C00033000 C 12/16/16 33.0 2.99 3.50
XL 161216C00034000 C 12/16/16 34.0 2.02 2.48
XL 161216C00035000 C 12/16/16 35.0 1.13 1.38
XL 161216C00036000 C 12/16/16 36.0 0.48 0.53
XL 161216C00037000 C 12/16/16 37.0 0.11 0.15
XL 161216C00038000 C 12/16/16 38.0 0.01 0.19
XL 161216C00039000 C 12/16/16 39.0 0.00 0.20
XL 161216C00040000 C 12/16/16 40.0 0.00 0.20
XL 161216C00041000 C 12/16/16 41.0 0.00 0.19
XL 161216C00042000 C 12/16/16 42.0 0.00 0.20
XL 161216C00043000 C 12/16/16 43.0 0.00 0.19
XL 161216P00025000 P 12/16/16 25.0 0.00 0.18
XL 161216P00026000 P 12/16/16 26.0 0.00 0.19
XL 161216P00027000 P 12/16/16 27.0 0.00 0.20
XL 161216P00028000 P 12/16/16 28.0 0.00 0.20
XL 161216P00029000 P 12/16/16 29.0 0.00 0.20
XL 161216P00030000 P 12/16/16 30.0 0.00 0.19
XL 161216P00031000 P 12/16/16 31.0 0.00 0.21
XL 161216P00032000 P 12/16/16 32.0 0.00 0.20
XL 161216P00033000 P 12/16/16 33.0 0.01 0.23
XL 161216P00034000 P 12/16/16 34.0 0.06 0.23
XL 161216P00035000 P 12/16/16 35.0 0.13 0.19
XL 161216P00036000 P 12/16/16 36.0 0.41 0.46
XL 161216P00037000 P 12/16/16 37.0 1.04 1.17
XL 161216P00038000 P 12/16/16 38.0 1.79 2.25
XL 161216P00039000 P 12/16/16 39.0 2.95 3.20
XL 161216P00040000 P 12/16/16 40.0 3.75 4.25
XL 161216P00041000 P 12/16/16 41.0 2.21 6.30
XL 161216P00042000 P 12/16/16 42.0 4.05 8.50
XL 161216P00043000 P 12/16/16 43.0 6.50 7.30
XL 170120C00022000 C 01/20/17 22.0 13.90 14.75
XL 170120C00023000 C 01/20/17 23.0 10.90 15.15
XL 170120C00024000 C 01/20/17 24.0 9.85 14.40
XL 170120C00025000 C 01/20/17 25.0 8.50 12.95
XL 170120C00026000 C 01/20/17 26.0 7.50 11.95
XL 170120C00027000 C 01/20/17 27.0 6.05 10.30
XL 170120C00028000 C 01/20/17 28.0 5.00 9.30
XL 170120C00029000 C 01/20/17 29.0 6.95 7.85
XL 170120C00030000 C 01/20/17 30.0 6.00 6.50
XL 170120C00031000 C 01/20/17 31.0 4.95 5.50
XL 170120C00032000 C 01/20/17 32.0 4.05 4.50
XL 170120C00033000 C 01/20/17 33.0 3.05 3.60
XL 170120C00034000 C 01/20/17 34.0 2.31 2.41
XL 170120C00035000 C 01/20/17 35.0 1.52 1.60
XL 170120C00036000 C 01/20/17 36.0 0.90 0.95
XL 170120C00037000 C 01/20/17 37.0 0.46 0.51
XL 170120C00038000 C 01/20/17 38.0 0.19 0.24
XL 170120C00039000 C 01/20/17 39.0 0.03 0.23
XL 170120C00040000 C 01/20/17 40.0 0.00 0.22
XL 170120C00041000 C 01/20/17 41.0 0.00 0.20
XL 170120C00042000 C 01/20/17 42.0 0.00 0.20
XL 170120C00043000 C 01/20/17 43.0 0.00 0.19
XL 170120P00022000 P 01/20/17 22.0 0.00 0.22
XL 170120P00023000 P 01/20/17 23.0 0.00 0.22
XL 170120P00024000 P 01/20/17 24.0 0.00 0.23
XL 170120P00025000 P 01/20/17 25.0 0.00 0.24
XL 170120P00026000 P 01/20/17 26.0 0.00 0.23
XL 170120P00027000 P 01/20/17 27.0 0.00 0.23
XL 170120P00028000 P 01/20/17 28.0 0.00 0.25
XL 170120P00029000 P 01/20/17 29.0 0.00 0.11
XL 170120P00030000 P 01/20/17 30.0 0.02 0.14
XL 170120P00031000 P 01/20/17 31.0 0.01 0.29
XL 170120P00032000 P 01/20/17 32.0 0.07 0.22
XL 170120P00033000 P 01/20/17 33.0 0.17 0.23
XL 170120P00034000 P 01/20/17 34.0 0.28 0.34
XL 170120P00035000 P 01/20/17 35.0 0.48 0.54
XL 170120P00036000 P 01/20/17 36.0 0.84 0.89
XL 170120P00037000 P 01/20/17 37.0 1.39 1.48
XL 170120P00038000 P 01/20/17 38.0 2.14 2.25
XL 170120P00039000 P 01/20/17 39.0 2.86 3.25
XL 170120P00040000 P 01/20/17 40.0 3.75 4.30
XL 170120P00041000 P 01/20/17 41.0 3.40 6.50
XL 170120P00042000 P 01/20/17 42.0 5.75 6.30
XL 170120P00043000 P 01/20/17 43.0 6.45 7.35
XL 170421C00022000 C 04/21/17 22.0 14.00 14.75
XL 170421C00023000 C 04/21/17 23.0 11.40 15.80
XL 170421C00024000 C 04/21/17 24.0 10.65 13.20
XL 170421C00025000 C 04/21/17 25.0 10.95 11.50
XL 170421C00026000 C 04/21/17 26.0 8.70 11.95
XL 170421C00027000 C 04/21/17 27.0 8.90 9.55
XL 170421C00028000 C 04/21/17 28.0 7.90 8.60
XL 170421C00029000 C 04/21/17 29.0 7.10 7.65
XL 170421C00030000 C 04/21/17 30.0 5.95 6.75
XL 170421C00031000 C 04/21/17 31.0 5.10 5.85
XL 170421C00032000 C 04/21/17 32.0 4.40 4.85
XL 170421C00033000 C 04/21/17 33.0 3.60 4.15
XL 170421C00034000 C 04/21/17 34.0 2.93 3.05
XL 170421C00035000 C 04/21/17 35.0 2.27 2.36
XL 170421C00036000 C 04/21/17 36.0 1.70 1.78
XL 170421C00037000 C 04/21/17 37.0 1.22 1.29
XL 170421C00038000 C 04/21/17 38.0 0.84 0.91
XL 170421C00039000 C 04/21/17 39.0 0.55 0.63
XL 170421C00040000 C 04/21/17 40.0 0.37 0.43
XL 170421C00041000 C 04/21/17 41.0 0.15 0.32
XL 170421C00042000 C 04/21/17 42.0 0.08 0.30
XL 170421C00043000 C 04/21/17 43.0 0.03 0.35
XL 170421P00022000 P 04/21/17 22.0 0.01 0.38
XL 170421P00023000 P 04/21/17 23.0 0.01 0.37
XL 170421P00024000 P 04/21/17 24.0 0.02 0.40
XL 170421P00025000 P 04/21/17 25.0 0.03 0.41
XL 170421P00026000 P 04/21/17 26.0 0.05 0.42
XL 170421P00027000 P 04/21/17 27.0 0.05 0.46
XL 170421P00028000 P 04/21/17 28.0 0.10 0.71
XL 170421P00029000 P 04/21/17 29.0 0.17 0.50
XL 170421P00030000 P 04/21/17 30.0 0.27 0.42
XL 170421P00031000 P 04/21/17 31.0 0.39 0.74
XL 170421P00032000 P 04/21/17 32.0 0.54 0.63
XL 170421P00033000 P 04/21/17 33.0 0.72 0.81
XL 170421P00034000 P 04/21/17 34.0 0.97 1.03
XL 170421P00035000 P 04/21/17 35.0 1.30 1.39
XL 170421P00036000 P 04/21/17 36.0 1.72 1.81
XL 170421P00037000 P 04/21/17 37.0 2.25 2.35
XL 170421P00038000 P 04/21/17 38.0 2.86 3.05
XL 170421P00039000 P 04/21/17 39.0 3.55 3.80
XL 170421P00040000 P 04/21/17 40.0 4.35 4.55
XL 170421P00041000 P 04/21/17 41.0 5.00 5.65
XL 170421P00042000 P 04/21/17 42.0 5.90 6.55
XL 170421P00043000 P 04/21/17 43.0 6.20 8.00
XL 170721C00022000 C 07/21/17 22.0 13.95 14.50
XL 170721C00023000 C 07/21/17 23.0 11.60 14.10
XL 170721C00024000 C 07/21/17 24.0 10.35 13.05
XL 170721C00025000 C 07/21/17 25.0 9.30 13.05
XL 170721C00026000 C 07/21/17 26.0 8.85 12.80
XL 170721C00027000 C 07/21/17 27.0 7.90 12.00
XL 170721C00028000 C 07/21/17 28.0 6.05 10.05
XL 170721C00029000 C 07/21/17 29.0 5.25 9.85
XL 170721C00030000 C 07/21/17 30.0 5.55 7.10
XL 170721C00031000 C 07/21/17 31.0 4.90 7.05
XL 170721C00032000 C 07/21/17 32.0 3.60 6.00
XL 170721C00033000 C 07/21/17 33.0 2.07 4.45
XL 170721C00034000 C 07/21/17 34.0 3.30 3.55
XL 170721C00035000 C 07/21/17 35.0 2.68 3.00
XL 170721C00036000 C 07/21/17 36.0 2.14 2.44
XL 170721C00037000 C 07/21/17 37.0 1.69 1.90
XL 170721C00038000 C 07/21/17 38.0 1.26 1.45
XL 170721C00039000 C 07/21/17 39.0 0.89 1.16
XL 170721C00040000 C 07/21/17 40.0 0.66 0.88
XL 170721C00041000 C 07/21/17 41.0 0.46 0.68
XL 170721C00042000 C 07/21/17 42.0 0.19 0.65
XL 170721C00043000 C 07/21/17 43.0 0.17 0.59
XL 170721C00044000 C 07/21/17 44.0 0.10 0.41
XL 170721C00045000 C 07/21/17 45.0 0.06 0.42
XL 170721C00046000 C 07/21/17 46.0 0.02 0.38
XL 170721P00022000 P 07/21/17 22.0 0.05 0.46
XL 170721P00023000 P 07/21/17 23.0 0.09 0.59
XL 170721P00024000 P 07/21/17 24.0 0.06 0.49
XL 170721P00025000 P 07/21/17 25.0 0.08 0.64
XL 170721P00026000 P 07/21/17 26.0 0.13 0.50
XL 170721P00027000 P 07/21/17 27.0 0.21 0.52
XL 170721P00028000 P 07/21/17 28.0 0.27 0.66
XL 170721P00029000 P 07/21/17 29.0 0.36 0.68
XL 170721P00030000 P 07/21/17 30.0 0.56 0.84
XL 170721P00031000 P 07/21/17 31.0 0.74 0.95
XL 170721P00032000 P 07/21/17 32.0 0.89 1.22
XL 170721P00033000 P 07/21/17 33.0 1.20 1.36
XL 170721P00034000 P 07/21/17 34.0 1.49 1.76
XL 170721P00035000 P 07/21/17 35.0 1.89 2.14
XL 170721P00036000 P 07/21/17 36.0 2.27 2.63
XL 170721P00037000 P 07/21/17 37.0 2.82 3.05
XL 170721P00038000 P 07/21/17 38.0 3.40 3.65
XL 170721P00039000 P 07/21/17 39.0 4.05 4.30
XL 170721P00040000 P 07/21/17 40.0 3.30 7.50
XL 170721P00041000 P 07/21/17 41.0 4.85 8.50
XL 170721P00042000 P 07/21/17 42.0 5.30 8.90
XL 170721P00043000 P 07/21/17 43.0 5.90 10.00
XL 170721P00044000 P 07/21/17 44.0 6.75 9.95
XL 170721P00045000 P 07/21/17 45.0 7.60 10.90
XL 170721P00046000 P 07/21/17 46.0 9.95 10.50

OPRA data is delayed 15 minutes.