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 (2017-09-08)Premium Content

Xl Group Ltd New (XL)
As of Oct 17 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XL 171020C00026000 C 10/20/17 26.0 15.50 16.40
XL 171020C00027000 C 10/20/17 27.0 12.75 15.55
XL 171020C00028000 C 10/20/17 28.0 11.65 14.55
XL 171020C00029000 C 10/20/17 29.0 12.35 13.50
XL 171020C00030000 C 10/20/17 30.0 11.55 12.45
XL 171020C00031000 C 10/20/17 31.0 10.05 11.45
XL 171020C00032000 C 10/20/17 32.0 9.45 10.35
XL 171020C00033000 C 10/20/17 33.0 8.65 9.30
XL 171020C00034000 C 10/20/17 34.0 7.40 8.45
XL 171020C00035000 C 10/20/17 35.0 6.70 7.45
XL 171020C00036000 C 10/20/17 36.0 5.60 6.35
XL 171020C00037000 C 10/20/17 37.0 4.70 5.35
XL 171020C00038000 C 10/20/17 38.0 2.63 4.30
XL 171020C00039000 C 10/20/17 39.0 2.71 3.25
XL 171020C00040000 C 10/20/17 40.0 1.72 2.22
XL 171020C00041000 C 10/20/17 41.0 0.71 1.37
XL 171020C00042000 C 10/20/17 42.0 0.40 0.49
XL 171020C00043000 C 10/20/17 43.0 0.03 0.13
XL 171020C00044000 C 10/20/17 44.0 0.00 0.29
XL 171020C00045000 C 10/20/17 45.0 0.00 0.01
XL 171020C00046000 C 10/20/17 46.0 0.00 1.16
XL 171020C00047000 C 10/20/17 47.0 0.00 0.03
XL 171020C00048000 C 10/20/17 48.0 0.00 0.29
XL 171020C00049000 C 10/20/17 49.0 0.00 0.10
XL 171020C00050000 C 10/20/17 50.0 0.00 0.29
XL 171020C00055000 C 10/20/17 55.0 0.00 0.29
XL 171020P00026000 P 10/20/17 26.0 0.00 0.29
XL 171020P00027000 P 10/20/17 27.0 0.00 0.49
XL 171020P00028000 P 10/20/17 28.0 0.00 0.56
XL 171020P00029000 P 10/20/17 29.0 0.00 1.16
XL 171020P00030000 P 10/20/17 30.0 0.00 0.01
XL 171020P00031000 P 10/20/17 31.0 0.00 0.30
XL 171020P00032000 P 10/20/17 32.0 0.00 0.73
XL 171020P00033000 P 10/20/17 33.0 0.00 0.30
XL 171020P00034000 P 10/20/17 34.0 0.00 0.30
XL 171020P00035000 P 10/20/17 35.0 0.00 0.11
XL 171020P00036000 P 10/20/17 36.0 0.00 0.22
XL 171020P00037000 P 10/20/17 37.0 0.00 0.25
XL 171020P00038000 P 10/20/17 38.0 0.00 0.20
XL 171020P00039000 P 10/20/17 39.0 0.01 0.22
XL 171020P00040000 P 10/20/17 40.0 0.00 0.13
XL 171020P00041000 P 10/20/17 41.0 0.04 0.15
XL 171020P00042000 P 10/20/17 42.0 0.26 0.45
XL 171020P00043000 P 10/20/17 43.0 0.85 1.47
XL 171020P00044000 P 10/20/17 44.0 1.69 2.80
XL 171020P00045000 P 10/20/17 45.0 2.72 3.20
XL 171020P00046000 P 10/20/17 46.0 3.70 4.25
XL 171020P00047000 P 10/20/17 47.0 4.65 5.50
XL 171020P00048000 P 10/20/17 48.0 5.65 6.50
XL 171020P00049000 P 10/20/17 49.0 6.65 7.30
XL 171020P00050000 P 10/20/17 50.0 7.15 8.60
XL 171020P00055000 P 10/20/17 55.0 12.30 13.20
XL 171117C00026000 C 11/17/17 26.0 15.75 16.35
XL 171117C00027000 C 11/17/17 27.0 14.75 15.45
XL 171117C00028000 C 11/17/17 28.0 13.55 14.50
XL 171117C00029000 C 11/17/17 29.0 12.45 13.45
XL 171117C00030000 C 11/17/17 30.0 11.45 12.45
XL 171117C00031000 C 11/17/17 31.0 10.60 11.45
XL 171117C00032000 C 11/17/17 32.0 9.65 10.55
XL 171117C00033000 C 11/17/17 33.0 8.65 9.55
XL 171117C00034000 C 11/17/17 34.0 7.75 8.55
XL 171117C00035000 C 11/17/17 35.0 6.75 7.50
XL 171117C00036000 C 11/17/17 36.0 5.90 6.70
XL 171117C00037000 C 11/17/17 37.0 5.15 5.50
XL 171117C00038000 C 11/17/17 38.0 4.15 4.60
XL 171117C00039000 C 11/17/17 39.0 3.30 3.75
XL 171117C00040000 C 11/17/17 40.0 2.60 2.93
XL 171117C00041000 C 11/17/17 41.0 1.93 2.20
XL 171117C00042000 C 11/17/17 42.0 1.35 1.58
XL 171117C00043000 C 11/17/17 43.0 0.88 1.11
XL 171117C00044000 C 11/17/17 44.0 0.55 0.70
XL 171117C00045000 C 11/17/17 45.0 0.32 0.45
XL 171117C00046000 C 11/17/17 46.0 0.17 0.28
XL 171117C00047000 C 11/17/17 47.0 0.08 0.32
XL 171117C00048000 C 11/17/17 48.0 0.00 0.32
XL 171117C00049000 C 11/17/17 49.0 0.00 0.88
XL 171117P00026000 P 11/17/17 26.0 0.00 1.22
XL 171117P00027000 P 11/17/17 27.0 0.00 0.36
XL 171117P00028000 P 11/17/17 28.0 0.00 0.33
XL 171117P00029000 P 11/17/17 29.0 0.01 0.36
XL 171117P00030000 P 11/17/17 30.0 0.01 0.36
XL 171117P00031000 P 11/17/17 31.0 0.04 0.17
XL 171117P00032000 P 11/17/17 32.0 0.06 0.16
XL 171117P00033000 P 11/17/17 33.0 0.06 0.17
XL 171117P00034000 P 11/17/17 34.0 0.09 0.19
XL 171117P00035000 P 11/17/17 35.0 0.12 0.23
XL 171117P00036000 P 11/17/17 36.0 0.15 0.29
XL 171117P00037000 P 11/17/17 37.0 0.18 0.36
XL 171117P00038000 P 11/17/17 38.0 0.31 0.48
XL 171117P00039000 P 11/17/17 39.0 0.41 0.63
XL 171117P00040000 P 11/17/17 40.0 0.63 0.82
XL 171117P00041000 P 11/17/17 41.0 0.89 1.17
XL 171117P00042000 P 11/17/17 42.0 1.31 1.57
XL 171117P00043000 P 11/17/17 43.0 1.75 2.10
XL 171117P00044000 P 11/17/17 44.0 2.38 2.76
XL 171117P00045000 P 11/17/17 45.0 1.46 3.50
XL 171117P00046000 P 11/17/17 46.0 3.85 4.45
XL 171117P00047000 P 11/17/17 47.0 4.60 5.35
XL 171117P00048000 P 11/17/17 48.0 5.65 6.30
XL 171117P00049000 P 11/17/17 49.0 6.75 7.30
XL 180119C00026000 C 01/19/18 26.0 15.55 16.40
XL 180119C00027000 C 01/19/18 27.0 14.05 15.50
XL 180119C00028000 C 01/19/18 28.0 13.15 14.55
XL 180119C00029000 C 01/19/18 29.0 12.15 13.60
XL 180119C00030000 C 01/19/18 30.0 11.70 12.55
XL 180119C00031000 C 01/19/18 31.0 10.50 11.60
XL 180119C00032000 C 01/19/18 32.0 9.80 10.55
XL 180119C00033000 C 01/19/18 33.0 8.65 9.65
XL 180119C00034000 C 01/19/18 34.0 7.85 8.80
XL 180119C00035000 C 01/19/18 35.0 7.20 7.65
XL 180119C00036000 C 01/19/18 36.0 5.85 7.80
XL 180119C00037000 C 01/19/18 37.0 5.50 5.85
XL 180119C00038000 C 01/19/18 38.0 4.65 5.00
XL 180119C00039000 C 01/19/18 39.0 3.85 4.25
XL 180119C00040000 C 01/19/18 40.0 3.15 3.55
XL 180119C00041000 C 01/19/18 41.0 2.44 2.82
XL 180119C00042000 C 01/19/18 42.0 1.95 2.26
XL 180119C00043000 C 01/19/18 43.0 1.47 1.82
XL 180119C00044000 C 01/19/18 44.0 1.10 1.28
XL 180119C00045000 C 01/19/18 45.0 0.74 1.01
XL 180119C00046000 C 01/19/18 46.0 0.54 0.75
XL 180119C00047000 C 01/19/18 47.0 0.37 0.55
XL 180119C00048000 C 01/19/18 48.0 0.23 0.40
XL 180119C00049000 C 01/19/18 49.0 0.15 0.28
XL 180119C00050000 C 01/19/18 50.0 0.08 0.20
XL 180119C00055000 C 01/19/18 55.0 0.00 1.43
XL 180119P00026000 P 01/19/18 26.0 0.06 0.17
XL 180119P00027000 P 01/19/18 27.0 0.08 0.19
XL 180119P00028000 P 01/19/18 28.0 0.10 0.21
XL 180119P00029000 P 01/19/18 29.0 0.12 0.22
XL 180119P00030000 P 01/19/18 30.0 0.14 0.24
XL 180119P00031000 P 01/19/18 31.0 0.18 0.27
XL 180119P00032000 P 01/19/18 32.0 0.21 0.32
XL 180119P00033000 P 01/19/18 33.0 0.25 0.37
XL 180119P00034000 P 01/19/18 34.0 0.32 0.48
XL 180119P00035000 P 01/19/18 35.0 0.40 0.56
XL 180119P00036000 P 01/19/18 36.0 0.48 0.61
XL 180119P00037000 P 01/19/18 37.0 0.60 0.75
XL 180119P00038000 P 01/19/18 38.0 0.73 0.96
XL 180119P00039000 P 01/19/18 39.0 0.95 1.20
XL 180119P00040000 P 01/19/18 40.0 1.21 1.48
XL 180119P00041000 P 01/19/18 41.0 1.53 1.86
XL 180119P00042000 P 01/19/18 42.0 1.96 2.31
XL 180119P00043000 P 01/19/18 43.0 2.47 2.85
XL 180119P00044000 P 01/19/18 44.0 3.05 3.45
XL 180119P00045000 P 01/19/18 45.0 3.75 4.15
XL 180119P00046000 P 01/19/18 46.0 4.55 4.95
XL 180119P00047000 P 01/19/18 47.0 4.45 6.00
XL 180119P00048000 P 01/19/18 48.0 6.00 6.60
XL 180119P00049000 P 01/19/18 49.0 6.75 7.75
XL 180119P00050000 P 01/19/18 50.0 7.95 8.65
XL 180119P00055000 P 01/19/18 55.0 11.60 15.00
XL 180420C00026000 C 04/20/18 26.0 15.35 16.75
XL 180420C00027000 C 04/20/18 27.0 14.30 15.55
XL 180420C00028000 C 04/20/18 28.0 13.65 14.70
XL 180420C00029000 C 04/20/18 29.0 12.85 13.60
XL 180420C00030000 C 04/20/18 30.0 11.85 12.65
XL 180420C00031000 C 04/20/18 31.0 10.95 11.85
XL 180420C00032000 C 04/20/18 32.0 10.35 10.90
XL 180420C00033000 C 04/20/18 33.0 9.35 9.85
XL 180420C00034000 C 04/20/18 34.0 8.50 9.00
XL 180420C00035000 C 04/20/18 35.0 7.70 8.15
XL 180420C00036000 C 04/20/18 36.0 6.85 7.40
XL 180420C00037000 C 04/20/18 37.0 5.90 6.40
XL 180420C00038000 C 04/20/18 38.0 5.25 5.65
XL 180420C00039000 C 04/20/18 39.0 4.65 5.05
XL 180420C00040000 C 04/20/18 40.0 3.95 4.25
XL 180420C00041000 C 04/20/18 41.0 3.30 3.90
XL 180420C00042000 C 04/20/18 42.0 2.82 3.10
XL 180420C00043000 C 04/20/18 43.0 2.35 2.75
XL 180420C00044000 C 04/20/18 44.0 1.95 2.21
XL 180420C00045000 C 04/20/18 45.0 1.57 1.84
XL 180420C00046000 C 04/20/18 46.0 1.22 1.49
XL 180420C00047000 C 04/20/18 47.0 1.00 1.19
XL 180420C00048000 C 04/20/18 48.0 0.78 0.97
XL 180420C00049000 C 04/20/18 49.0 0.61 0.79
XL 180420C00050000 C 04/20/18 50.0 0.46 0.61
XL 180420C00055000 C 04/20/18 55.0 0.09 0.20
XL 180420C00060000 C 04/20/18 60.0 0.00 0.52
XL 180420C00065000 C 04/20/18 65.0 0.00 1.45
XL 180420P00026000 P 04/20/18 26.0 0.19 0.32
XL 180420P00027000 P 04/20/18 27.0 0.22 0.43
XL 180420P00028000 P 04/20/18 28.0 0.26 0.43
XL 180420P00029000 P 04/20/18 29.0 0.32 1.22
XL 180420P00030000 P 04/20/18 30.0 0.37 1.22
XL 180420P00031000 P 04/20/18 31.0 0.44 1.11
XL 180420P00032000 P 04/20/18 32.0 0.51 1.16
XL 180420P00033000 P 04/20/18 33.0 0.59 0.76
XL 180420P00034000 P 04/20/18 34.0 0.72 0.86
XL 180420P00035000 P 04/20/18 35.0 0.87 1.02
XL 180420P00036000 P 04/20/18 36.0 1.04 1.22
XL 180420P00037000 P 04/20/18 37.0 1.22 1.45
XL 180420P00038000 P 04/20/18 38.0 1.55 1.69
XL 180420P00039000 P 04/20/18 39.0 1.74 1.99
XL 180420P00040000 P 04/20/18 40.0 2.07 2.35
XL 180420P00041000 P 04/20/18 41.0 2.39 2.74
XL 180420P00042000 P 04/20/18 42.0 2.92 3.20
XL 180420P00043000 P 04/20/18 43.0 3.45 3.70
XL 180420P00044000 P 04/20/18 44.0 3.80 4.25
XL 180420P00045000 P 04/20/18 45.0 4.60 4.90
XL 180420P00046000 P 04/20/18 46.0 5.25 5.60
XL 180420P00047000 P 04/20/18 47.0 6.00 6.35
XL 180420P00048000 P 04/20/18 48.0 6.55 7.10
XL 180420P00049000 P 04/20/18 49.0 7.40 8.00
XL 180420P00050000 P 04/20/18 50.0 7.80 8.75
XL 180420P00055000 P 04/20/18 55.0 12.75 13.55
XL 180420P00060000 P 04/20/18 60.0 16.20 18.75
XL 180420P00065000 P 04/20/18 65.0 22.60 23.50
XL 190118C00020000 C 01/18/19 20.0 21.45 22.95
XL 190118C00023000 C 01/18/19 23.0 18.25 20.25
XL 190118C00025000 C 01/18/19 25.0 16.15 18.90
XL 190118C00028000 C 01/18/19 28.0 13.90 15.60
XL 190118C00030000 C 01/18/19 30.0 12.75 13.70
XL 190118C00033000 C 01/18/19 33.0 10.10 11.45
XL 190118C00035000 C 01/18/19 35.0 8.85 9.75
XL 190118C00037000 C 01/18/19 37.0 7.55 8.10
XL 190118C00040000 C 01/18/19 40.0 5.75 6.20
XL 190118C00042000 C 01/18/19 42.0 4.75 5.15
XL 190118C00045000 C 01/18/19 45.0 3.45 3.95
XL 190118C00047000 C 01/18/19 47.0 2.76 3.20
XL 190118C00050000 C 01/18/19 50.0 1.92 2.32
XL 190118C00055000 C 01/18/19 55.0 0.93 1.28
XL 190118P00020000 P 01/18/19 20.0 0.37 0.84
XL 190118P00023000 P 01/18/19 23.0 0.45 1.02
XL 190118P00025000 P 01/18/19 25.0 0.67 1.14
XL 190118P00028000 P 01/18/19 28.0 0.93 1.59
XL 190118P00030000 P 01/18/19 30.0 1.25 1.52
XL 190118P00033000 P 01/18/19 33.0 1.80 2.06
XL 190118P00035000 P 01/18/19 35.0 2.31 2.57
XL 190118P00037000 P 01/18/19 37.0 2.86 3.20
XL 190118P00040000 P 01/18/19 40.0 4.00 4.35
XL 190118P00042000 P 01/18/19 42.0 4.85 5.30
XL 190118P00045000 P 01/18/19 45.0 6.50 6.95
XL 190118P00047000 P 01/18/19 47.0 7.75 8.25
XL 190118P00050000 P 01/18/19 50.0 9.85 10.35
XL 190118P00055000 P 01/18/19 55.0 13.75 14.40
XL 200117C00020000 C 01/17/20 20.0 21.20 22.95
XL 200117C00023000 C 01/17/20 23.0 17.30 21.30
XL 200117C00025000 C 01/17/20 25.0 16.40 19.80
XL 200117C00028000 C 01/17/20 28.0 13.80 17.40
XL 200117C00030000 C 01/17/20 30.0 12.30 15.10
XL 200117C00033000 C 01/17/20 33.0 10.20 12.80
XL 200117C00035000 C 01/17/20 35.0 9.00 11.65
XL 200117C00037000 C 01/17/20 37.0 8.00 10.05
XL 200117C00040000 C 01/17/20 40.0 6.50 8.50
XL 200117C00042000 C 01/17/20 42.0 6.05 7.65
XL 200117C00045000 C 01/17/20 45.0 4.95 5.90
XL 200117C00047000 C 01/17/20 47.0 4.25 5.45
XL 200117C00050000 C 01/17/20 50.0 3.05 4.30
XL 200117C00055000 C 01/17/20 55.0 1.97 3.20
XL 200117P00020000 P 01/17/20 20.0 0.20 1.45
XL 200117P00023000 P 01/17/20 23.0 0.72 2.80
XL 200117P00025000 P 01/17/20 25.0 0.99 2.86
XL 200117P00028000 P 01/17/20 28.0 1.61 2.55
XL 200117P00030000 P 01/17/20 30.0 2.05 2.91
XL 200117P00033000 P 01/17/20 33.0 2.82 3.75
XL 200117P00035000 P 01/17/20 35.0 3.60 4.35
XL 200117P00037000 P 01/17/20 37.0 4.25 5.10
XL 200117P00040000 P 01/17/20 40.0 5.60 6.40
XL 200117P00042000 P 01/17/20 42.0 6.50 7.50
XL 200117P00045000 P 01/17/20 45.0 7.70 9.15
XL 200117P00047000 P 01/17/20 47.0 8.90 10.90
XL 200117P00050000 P 01/17/20 50.0 10.80 12.65
XL 200117P00055000 P 01/17/20 55.0 14.50 16.30

OPRA data is delayed 15 minutes.