Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Xl Group Ltd New (XL)
As of May 25 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XL 180615C00045000 C Jun 15, 2018 45.0 8.30 13.00
XL 180615C00050000 C Jun 15, 2018 50.0 3.50 8.20
XL 180615C00055000 C Jun 15, 2018 55.0 0.00 4.75
XL 180615C00060000 C Jun 15, 2018 60.0 0.00 4.80
XL 180615C00065000 C Jun 15, 2018 65.0 0.00 4.80
XL 180615C00070000 C Jun 15, 2018 70.0 0.00 0.02
XL 180615C00075000 C Jun 15, 2018 75.0 0.00 0.02
XL 180615C00080000 C Jun 15, 2018 80.0 0.00 0.02
XL 180615P00045000 P Jun 15, 2018 45.0 0.00 0.10
XL 180615P00050000 P Jun 15, 2018 50.0 0.01 0.19
XL 180615P00055000 P Jun 15, 2018 55.0 0.00 4.90
XL 180615P00060000 P Jun 15, 2018 60.0 2.10 6.80
XL 180615P00065000 P Jun 15, 2018 65.0 7.10 11.80
XL 180615P00070000 P Jun 15, 2018 70.0 12.10 16.80
XL 180615P00075000 P Jun 15, 2018 75.0 17.10 21.80
XL 180615P00080000 P Jun 15, 2018 80.0 22.10 26.80
XL 180720C00026000 C Jul 20, 2018 26.0 27.30 32.00
XL 180720C00027000 C Jul 20, 2018 27.0 26.30 31.00
XL 180720C00028000 C Jul 20, 2018 28.0 25.30 30.00
XL 180720C00029000 C Jul 20, 2018 29.0 24.30 29.00
XL 180720C00030000 C Jul 20, 2018 30.0 23.30 28.00
XL 180720C00031000 C Jul 20, 2018 31.0 22.30 27.00
XL 180720C00032000 C Jul 20, 2018 32.0 21.30 26.00
XL 180720C00033000 C Jul 20, 2018 33.0 20.30 25.00
XL 180720C00034000 C Jul 20, 2018 34.0 19.30 24.00
XL 180720C00035000 C Jul 20, 2018 35.0 18.30 23.00
XL 180720C00036000 C Jul 20, 2018 36.0 17.30 22.00
XL 180720C00037000 C Jul 20, 2018 37.0 16.30 21.00
XL 180720C00038000 C Jul 20, 2018 38.0 15.40 20.00
XL 180720C00039000 C Jul 20, 2018 39.0 14.30 19.00
XL 180720C00040000 C Jul 20, 2018 40.0 13.40 18.00
XL 180720C00041000 C Jul 20, 2018 41.0 12.30 17.00
XL 180720C00042000 C Jul 20, 2018 42.0 11.30 16.00
XL 180720C00043000 C Jul 20, 2018 43.0 10.40 15.00
XL 180720C00044000 C Jul 20, 2018 44.0 9.50 14.20
XL 180720C00045000 C Jul 20, 2018 45.0 10.55 13.20
XL 180720C00046000 C Jul 20, 2018 46.0 7.50 12.20
XL 180720C00047000 C Jul 20, 2018 47.0 6.60 11.20
XL 180720C00048000 C Jul 20, 2018 48.0 5.50 10.20
XL 180720C00049000 C Jul 20, 2018 49.0 4.50 9.20
XL 180720C00050000 C Jul 20, 2018 50.0 3.50 7.50
XL 180720C00055000 C Jul 20, 2018 55.0 1.05 2.50
XL 180720C00060000 C Jul 20, 2018 60.0 0.00 0.10
XL 180720C00065000 C Jul 20, 2018 65.0 0.00 4.80
XL 180720C00070000 C Jul 20, 2018 70.0 0.00 0.02
XL 180720C00075000 C Jul 20, 2018 75.0 0.00 0.02
XL 180720C00080000 C Jul 20, 2018 80.0 0.00 0.02
XL 180720P00026000 P Jul 20, 2018 26.0 0.00 4.90
XL 180720P00027000 P Jul 20, 2018 27.0 0.00 4.75
XL 180720P00028000 P Jul 20, 2018 28.0 0.00 4.80
XL 180720P00029000 P Jul 20, 2018 29.0 0.00 4.80
XL 180720P00030000 P Jul 20, 2018 30.0 0.00 4.75
XL 180720P00031000 P Jul 20, 2018 31.0 0.00 4.75
XL 180720P00032000 P Jul 20, 2018 32.0 0.00 4.75
XL 180720P00033000 P Jul 20, 2018 33.0 0.00 0.17
XL 180720P00034000 P Jul 20, 2018 34.0 0.00 4.75
XL 180720P00035000 P Jul 20, 2018 35.0 0.00 0.08
XL 180720P00036000 P Jul 20, 2018 36.0 0.00 4.75
XL 180720P00037000 P Jul 20, 2018 37.0 0.00 0.12
XL 180720P00038000 P Jul 20, 2018 38.0 0.00 4.90
XL 180720P00039000 P Jul 20, 2018 39.0 0.00 4.80
XL 180720P00040000 P Jul 20, 2018 40.0 0.00 0.19
XL 180720P00041000 P Jul 20, 2018 41.0 0.00 4.80
XL 180720P00042000 P Jul 20, 2018 42.0 0.00 1.05
XL 180720P00043000 P Jul 20, 2018 43.0 0.00 0.29
XL 180720P00044000 P Jul 20, 2018 44.0 0.00 0.85
XL 180720P00045000 P Jul 20, 2018 45.0 0.01 0.95
XL 180720P00046000 P Jul 20, 2018 46.0 0.00 4.80
XL 180720P00047000 P Jul 20, 2018 47.0 0.00 4.90
XL 180720P00048000 P Jul 20, 2018 48.0 0.00 4.75
XL 180720P00049000 P Jul 20, 2018 49.0 0.00 4.75
XL 180720P00050000 P Jul 20, 2018 50.0 0.30 1.00
XL 180720P00055000 P Jul 20, 2018 55.0 0.00 1.50
XL 180720P00060000 P Jul 20, 2018 60.0 2.10 6.80
XL 180720P00065000 P Jul 20, 2018 65.0 7.10 11.80
XL 180720P00070000 P Jul 20, 2018 70.0 12.10 16.80
XL 180720P00075000 P Jul 20, 2018 75.0 17.10 21.80
XL 180720P00080000 P Jul 20, 2018 80.0 22.10 26.80
XL 181019C00026000 C Oct 19, 2018 26.0 27.30 32.00
XL 181019C00027000 C Oct 19, 2018 27.0 26.30 31.00
XL 181019C00028000 C Oct 19, 2018 28.0 25.30 30.00
XL 181019C00029000 C Oct 19, 2018 29.0 24.30 29.00
XL 181019C00030000 C Oct 19, 2018 30.0 23.30 28.00
XL 181019C00031000 C Oct 19, 2018 31.0 22.30 27.00
XL 181019C00032000 C Oct 19, 2018 32.0 21.45 26.00
XL 181019C00033000 C Oct 19, 2018 33.0 20.50 25.00
XL 181019C00034000 C Oct 19, 2018 34.0 19.50 24.00
XL 181019C00035000 C Oct 19, 2018 35.0 18.50 23.20
XL 181019C00036000 C Oct 19, 2018 36.0 17.50 22.20
XL 181019C00037000 C Oct 19, 2018 37.0 16.50 21.20
XL 181019C00038000 C Oct 19, 2018 38.0 15.50 20.20
XL 181019C00039000 C Oct 19, 2018 39.0 14.65 19.20
XL 181019C00040000 C Oct 19, 2018 40.0 13.65 18.20
XL 181019C00041000 C Oct 19, 2018 41.0 12.70 17.20
XL 181019C00042000 C Oct 19, 2018 42.0 11.75 16.20
XL 181019C00043000 C Oct 19, 2018 43.0 10.80 15.20
XL 181019C00044000 C Oct 19, 2018 44.0 9.85 14.20
XL 181019C00045000 C Oct 19, 2018 45.0 8.90 13.20
XL 181019C00046000 C Oct 19, 2018 46.0 7.95 12.20
XL 181019C00047000 C Oct 19, 2018 47.0 7.05 11.20
XL 181019C00048000 C Oct 19, 2018 48.0 6.10 10.40
XL 181019C00049000 C Oct 19, 2018 49.0 5.20 9.40
XL 181019C00050000 C Oct 19, 2018 50.0 6.50 7.60
XL 181019C00055000 C Oct 19, 2018 55.0 2.00 3.00
XL 181019C00060000 C Oct 19, 2018 60.0 0.00 0.06
XL 181019C00065000 C Oct 19, 2018 65.0 0.00 4.75
XL 181019C00070000 C Oct 19, 2018 70.0 0.00 0.03
XL 181019C00075000 C Oct 19, 2018 75.0 0.00 0.02
XL 181019C00080000 C Oct 19, 2018 80.0 0.00 0.02
XL 181019P00026000 P Oct 19, 2018 26.0 0.00 4.75
XL 181019P00027000 P Oct 19, 2018 27.0 0.00 4.75
XL 181019P00028000 P Oct 19, 2018 28.0 0.00 4.75
XL 181019P00029000 P Oct 19, 2018 29.0 0.00 4.75
XL 181019P00030000 P Oct 19, 2018 30.0 0.00 4.75
XL 181019P00031000 P Oct 19, 2018 31.0 0.00 4.75
XL 181019P00032000 P Oct 19, 2018 32.0 0.00 4.75
XL 181019P00033000 P Oct 19, 2018 33.0 0.00 4.75
XL 181019P00034000 P Oct 19, 2018 34.0 0.00 4.75
XL 181019P00035000 P Oct 19, 2018 35.0 0.00 0.19
XL 181019P00036000 P Oct 19, 2018 36.0 0.00 4.75
XL 181019P00037000 P Oct 19, 2018 37.0 0.00 4.75
XL 181019P00038000 P Oct 19, 2018 38.0 0.00 4.75
XL 181019P00039000 P Oct 19, 2018 39.0 0.00 4.75
XL 181019P00040000 P Oct 19, 2018 40.0 0.00 4.75
XL 181019P00041000 P Oct 19, 2018 41.0 0.00 4.75
XL 181019P00042000 P Oct 19, 2018 42.0 0.00 4.75
XL 181019P00043000 P Oct 19, 2018 43.0 0.00 4.75
XL 181019P00044000 P Oct 19, 2018 44.0 0.00 4.75
XL 181019P00045000 P Oct 19, 2018 45.0 0.50 0.55
XL 181019P00046000 P Oct 19, 2018 46.0 0.00 4.75
XL 181019P00047000 P Oct 19, 2018 47.0 0.00 4.75
XL 181019P00048000 P Oct 19, 2018 48.0 0.00 4.75
XL 181019P00049000 P Oct 19, 2018 49.0 0.00 4.90
XL 181019P00050000 P Oct 19, 2018 50.0 0.01 4.75
XL 181019P00055000 P Oct 19, 2018 55.0 1.00 3.50
XL 181019P00060000 P Oct 19, 2018 60.0 2.10 6.80
XL 181019P00065000 P Oct 19, 2018 65.0 7.10 11.80
XL 181019P00070000 P Oct 19, 2018 70.0 12.10 16.80
XL 181019P00075000 P Oct 19, 2018 75.0 17.10 21.80
XL 181019P00080000 P Oct 19, 2018 80.0 22.10 26.80
XL 190118C00020000 C Jan 18, 2019 20.0 33.30 38.00
XL 190118C00023000 C Jan 18, 2019 23.0 30.40 35.00
XL 190118C00025000 C Jan 18, 2019 25.0 28.40 33.00
XL 190118C00028000 C Jan 18, 2019 28.0 25.30 30.00
XL 190118C00030000 C Jan 18, 2019 30.0 23.50 28.00
XL 190118C00033000 C Jan 18, 2019 33.0 20.50 25.20
XL 190118C00035000 C Jan 18, 2019 35.0 18.70 23.20
XL 190118C00037000 C Jan 18, 2019 37.0 16.70 21.20
XL 190118C00040000 C Jan 18, 2019 40.0 13.90 18.20
XL 190118C00042000 C Jan 18, 2019 42.0 12.10 16.20
XL 190118C00045000 C Jan 18, 2019 45.0 9.30 13.20
XL 190118C00047000 C Jan 18, 2019 47.0 7.50 11.20
XL 190118C00050000 C Jan 18, 2019 50.0 6.25 7.60
XL 190118C00055000 C Jan 18, 2019 55.0 2.40 3.10
XL 190118C00060000 C Jan 18, 2019 60.0 0.01 0.10
XL 190118C00065000 C Jan 18, 2019 65.0 0.00 4.75
XL 190118C00070000 C Jan 18, 2019 70.0 0.00 0.04
XL 190118C00075000 C Jan 18, 2019 75.0 0.00 0.03
XL 190118C00080000 C Jan 18, 2019 80.0 0.00 0.02
XL 190118P00020000 P Jan 18, 2019 20.0 0.00 4.70
XL 190118P00023000 P Jan 18, 2019 23.0 0.03 4.75
XL 190118P00025000 P Jan 18, 2019 25.0 0.00 4.85
XL 190118P00028000 P Jan 18, 2019 28.0 0.01 4.90
XL 190118P00030000 P Jan 18, 2019 30.0 0.00 4.75
XL 190118P00033000 P Jan 18, 2019 33.0 0.00 4.80
XL 190118P00035000 P Jan 18, 2019 35.0 0.00 0.50
XL 190118P00037000 P Jan 18, 2019 37.0 0.00 0.70
XL 190118P00040000 P Jan 18, 2019 40.0 0.00 4.55
XL 190118P00042000 P Jan 18, 2019 42.0 0.00 4.70
XL 190118P00045000 P Jan 18, 2019 45.0 0.00 4.85
XL 190118P00047000 P Jan 18, 2019 47.0 0.00 4.75
XL 190118P00050000 P Jan 18, 2019 50.0 0.01 4.65
XL 190118P00055000 P Jan 18, 2019 55.0 0.00 2.60
XL 190118P00060000 P Jan 18, 2019 60.0 2.15 6.80
XL 190118P00065000 P Jan 18, 2019 65.0 7.10 11.80
XL 190118P00070000 P Jan 18, 2019 70.0 12.10 16.80
XL 190118P00075000 P Jan 18, 2019 75.0 17.10 21.80
XL 190118P00080000 P Jan 18, 2019 80.0 22.10 26.80
XL 200117C00020000 C Jan 17, 2020 20.0 33.30 38.00
XL 200117C00023000 C Jan 17, 2020 23.0 30.40 35.00
XL 200117C00025000 C Jan 17, 2020 25.0 28.40 33.00
XL 200117C00028000 C Jan 17, 2020 28.0 25.30 30.00
XL 200117C00030000 C Jan 17, 2020 30.0 23.30 28.00
XL 200117C00033000 C Jan 17, 2020 33.0 20.50 25.20
XL 200117C00035000 C Jan 17, 2020 35.0 18.70 23.20
XL 200117C00037000 C Jan 17, 2020 37.0 16.85 21.20
XL 200117C00040000 C Jan 17, 2020 40.0 13.30 17.00
XL 200117C00042000 C Jan 17, 2020 42.0 12.10 16.20
XL 200117C00045000 C Jan 17, 2020 45.0 9.50 13.20
XL 200117C00047000 C Jan 17, 2020 47.0 8.10 11.60
XL 200117C00050000 C Jan 17, 2020 50.0 6.25 9.20
XL 200117C00055000 C Jan 17, 2020 55.0 2.40 2.80
XL 200117C00060000 C Jan 17, 2020 60.0 0.05 0.18
XL 200117C00065000 C Jan 17, 2020 65.0 0.00 4.75
XL 200117P00020000 P Jan 17, 2020 20.0 0.00 4.75
XL 200117P00023000 P Jan 17, 2020 23.0 0.00 4.75
XL 200117P00025000 P Jan 17, 2020 25.0 0.00 4.75
XL 200117P00028000 P Jan 17, 2020 28.0 0.00 4.75
XL 200117P00030000 P Jan 17, 2020 30.0 0.00 4.75
XL 200117P00033000 P Jan 17, 2020 33.0 0.00 4.75
XL 200117P00035000 P Jan 17, 2020 35.0 0.00 4.75
XL 200117P00037000 P Jan 17, 2020 37.0 0.00 4.75
XL 200117P00040000 P Jan 17, 2020 40.0 0.00 0.75
XL 200117P00042000 P Jan 17, 2020 42.0 0.00 4.75
XL 200117P00045000 P Jan 17, 2020 45.0 0.00 4.90
XL 200117P00047000 P Jan 17, 2020 47.0 0.00 4.75
XL 200117P00050000 P Jan 17, 2020 50.0 0.00 4.00
XL 200117P00055000 P Jan 17, 2020 55.0 0.00 3.50
XL 200117P00060000 P Jan 17, 2020 60.0 2.10 6.85
XL 200117P00065000 P Jan 17, 2020 65.0 7.10 11.75
OPRA data is delayed 15 minutes.