Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Xl Group Ltd New (XL)
As of Dec 15 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XL 180119C00026000 C Jan 19, 2018 26.0 10.15 10.80
XL 180119C00027000 C Jan 19, 2018 27.0 9.20 9.90
XL 180119C00028000 C Jan 19, 2018 28.0 8.20 8.85
XL 180119C00029000 C Jan 19, 2018 29.0 7.05 7.75
XL 180119C00030000 C Jan 19, 2018 30.0 6.25 6.65
XL 180119C00031000 C Jan 19, 2018 31.0 4.95 5.60
XL 180119C00032000 C Jan 19, 2018 32.0 4.30 4.65
XL 180119C00033000 C Jan 19, 2018 33.0 2.81 3.70
XL 180119C00034000 C Jan 19, 2018 34.0 2.53 2.71
XL 180119C00035000 C Jan 19, 2018 35.0 1.80 1.94
XL 180119C00036000 C Jan 19, 2018 36.0 1.14 1.30
XL 180119C00037000 C Jan 19, 2018 37.0 0.67 0.76
XL 180119C00038000 C Jan 19, 2018 38.0 0.35 0.42
XL 180119C00039000 C Jan 19, 2018 39.0 0.17 0.25
XL 180119C00040000 C Jan 19, 2018 40.0 0.07 0.13
XL 180119C00041000 C Jan 19, 2018 41.0 0.03 0.06
XL 180119C00042000 C Jan 19, 2018 42.0 0.01 0.04
XL 180119C00043000 C Jan 19, 2018 43.0 0.00 0.11
XL 180119C00044000 C Jan 19, 2018 44.0 0.00 0.03
XL 180119C00045000 C Jan 19, 2018 45.0 0.00 0.03
XL 180119C00046000 C Jan 19, 2018 46.0 0.00 0.03
XL 180119C00047000 C Jan 19, 2018 47.0 0.01 0.03
XL 180119C00048000 C Jan 19, 2018 48.0 0.00 0.03
XL 180119C00049000 C Jan 19, 2018 49.0 0.00 0.03
XL 180119C00050000 C Jan 19, 2018 50.0 0.00 0.03
XL 180119C00055000 C Jan 19, 2018 55.0 0.00 0.03
XL 180119P00026000 P Jan 19, 2018 26.0 0.00 0.07
XL 180119P00027000 P Jan 19, 2018 27.0 0.00 0.07
XL 180119P00028000 P Jan 19, 2018 28.0 0.00 0.07
XL 180119P00029000 P Jan 19, 2018 29.0 0.01 0.05
XL 180119P00030000 P Jan 19, 2018 30.0 0.03 0.07
XL 180119P00031000 P Jan 19, 2018 31.0 0.05 0.09
XL 180119P00032000 P Jan 19, 2018 32.0 0.09 0.13
XL 180119P00033000 P Jan 19, 2018 33.0 0.15 0.22
XL 180119P00034000 P Jan 19, 2018 34.0 0.27 0.35
XL 180119P00035000 P Jan 19, 2018 35.0 0.50 0.57
XL 180119P00036000 P Jan 19, 2018 36.0 0.78 0.93
XL 180119P00037000 P Jan 19, 2018 37.0 1.24 1.44
XL 180119P00038000 P Jan 19, 2018 38.0 1.89 2.14
XL 180119P00039000 P Jan 19, 2018 39.0 2.68 2.96
XL 180119P00040000 P Jan 19, 2018 40.0 3.60 3.90
XL 180119P00041000 P Jan 19, 2018 41.0 4.55 4.85
XL 180119P00042000 P Jan 19, 2018 42.0 5.60 5.95
XL 180119P00043000 P Jan 19, 2018 43.0 6.55 6.85
XL 180119P00044000 P Jan 19, 2018 44.0 7.40 8.00
XL 180119P00045000 P Jan 19, 2018 45.0 8.30 8.95
XL 180119P00046000 P Jan 19, 2018 46.0 9.35 10.00
XL 180119P00047000 P Jan 19, 2018 47.0 10.40 11.00
XL 180119P00048000 P Jan 19, 2018 48.0 11.45 12.15
XL 180119P00049000 P Jan 19, 2018 49.0 12.45 13.00
XL 180119P00050000 P Jan 19, 2018 50.0 13.35 14.05
XL 180119P00055000 P Jan 19, 2018 55.0 18.40 18.95
XL 180420C00026000 C Apr 20, 2018 26.0 10.30 10.85
XL 180420C00027000 C Apr 20, 2018 27.0 9.45 10.05
XL 180420C00028000 C Apr 20, 2018 28.0 7.75 8.90
XL 180420C00029000 C Apr 20, 2018 29.0 7.45 7.90
XL 180420C00030000 C Apr 20, 2018 30.0 6.65 6.95
XL 180420C00031000 C Apr 20, 2018 31.0 5.80 6.00
XL 180420C00032000 C Apr 20, 2018 32.0 4.95 5.15
XL 180420C00033000 C Apr 20, 2018 33.0 4.10 4.40
XL 180420C00034000 C Apr 20, 2018 34.0 3.45 3.65
XL 180420C00035000 C Apr 20, 2018 35.0 2.74 2.99
XL 180420C00036000 C Apr 20, 2018 36.0 2.22 2.41
XL 180420C00037000 C Apr 20, 2018 37.0 1.70 1.90
XL 180420C00038000 C Apr 20, 2018 38.0 1.29 1.46
XL 180420C00039000 C Apr 20, 2018 39.0 0.96 1.09
XL 180420C00040000 C Apr 20, 2018 40.0 0.70 0.81
XL 180420C00041000 C Apr 20, 2018 41.0 0.48 0.62
XL 180420C00042000 C Apr 20, 2018 42.0 0.36 0.43
XL 180420C00043000 C Apr 20, 2018 43.0 0.24 0.31
XL 180420C00044000 C Apr 20, 2018 44.0 0.16 0.27
XL 180420C00045000 C Apr 20, 2018 45.0 0.10 0.16
XL 180420C00046000 C Apr 20, 2018 46.0 0.06 0.12
XL 180420C00047000 C Apr 20, 2018 47.0 0.03 0.11
XL 180420C00048000 C Apr 20, 2018 48.0 0.00 0.08
XL 180420C00049000 C Apr 20, 2018 49.0 0.00 0.07
XL 180420C00050000 C Apr 20, 2018 50.0 0.00 0.14
XL 180420C00055000 C Apr 20, 2018 55.0 0.00 0.03
XL 180420C00060000 C Apr 20, 2018 60.0 0.00 0.03
XL 180420C00065000 C Apr 20, 2018 65.0 0.00 0.03
XL 180420P00026000 P Apr 20, 2018 26.0 0.12 0.19
XL 180420P00027000 P Apr 20, 2018 27.0 0.16 0.24
XL 180420P00028000 P Apr 20, 2018 28.0 0.21 0.28
XL 180420P00029000 P Apr 20, 2018 29.0 0.28 0.36
XL 180420P00030000 P Apr 20, 2018 30.0 0.38 0.46
XL 180420P00031000 P Apr 20, 2018 31.0 0.50 0.61
XL 180420P00032000 P Apr 20, 2018 32.0 0.68 0.77
XL 180420P00033000 P Apr 20, 2018 33.0 0.88 0.99
XL 180420P00034000 P Apr 20, 2018 34.0 1.14 1.27
XL 180420P00035000 P Apr 20, 2018 35.0 1.48 1.63
XL 180420P00036000 P Apr 20, 2018 36.0 1.89 2.04
XL 180420P00037000 P Apr 20, 2018 37.0 2.37 2.56
XL 180420P00038000 P Apr 20, 2018 38.0 2.93 3.15
XL 180420P00039000 P Apr 20, 2018 39.0 3.55 3.85
XL 180420P00040000 P Apr 20, 2018 40.0 4.35 4.55
XL 180420P00041000 P Apr 20, 2018 41.0 5.10 5.35
XL 180420P00042000 P Apr 20, 2018 42.0 5.95 6.20
XL 180420P00043000 P Apr 20, 2018 43.0 6.85 7.10
XL 180420P00044000 P Apr 20, 2018 44.0 7.75 8.20
XL 180420P00045000 P Apr 20, 2018 45.0 8.65 9.40
XL 180420P00046000 P Apr 20, 2018 46.0 9.65 11.00
XL 180420P00047000 P Apr 20, 2018 47.0 10.60 11.05
XL 180420P00048000 P Apr 20, 2018 48.0 11.60 12.60
XL 180420P00049000 P Apr 20, 2018 49.0 12.60 13.55
XL 180420P00050000 P Apr 20, 2018 50.0 13.50 14.60
XL 180420P00055000 P Apr 20, 2018 55.0 18.25 19.10
XL 180420P00060000 P Apr 20, 2018 60.0 23.30 24.20
XL 180420P00065000 P Apr 20, 2018 65.0 28.40 29.00
XL 180720C00026000 C Jul 20, 2018 26.0 9.80 12.75
XL 180720C00027000 C Jul 20, 2018 27.0 7.60 11.75
XL 180720C00028000 C Jul 20, 2018 28.0 7.45 10.30
XL 180720C00029000 C Jul 20, 2018 29.0 6.45 9.45
XL 180720C00030000 C Jul 20, 2018 30.0 6.00 7.70
XL 180720C00031000 C Jul 20, 2018 31.0 4.80 7.65
XL 180720C00032000 C Jul 20, 2018 32.0 4.65 7.05
XL 180720C00033000 C Jul 20, 2018 33.0 3.25 6.45
XL 180720C00034000 C Jul 20, 2018 34.0 4.05 4.30
XL 180720C00035000 C Jul 20, 2018 35.0 3.20 3.65
XL 180720C00036000 C Jul 20, 2018 36.0 2.76 3.10
XL 180720C00037000 C Jul 20, 2018 37.0 2.31 2.59
XL 180720C00038000 C Jul 20, 2018 38.0 1.91 2.16
XL 180720C00039000 C Jul 20, 2018 39.0 1.54 1.76
XL 180720C00040000 C Jul 20, 2018 40.0 1.21 1.44
XL 180720C00041000 C Jul 20, 2018 41.0 0.83 1.16
XL 180720C00042000 C Jul 20, 2018 42.0 0.79 0.95
XL 180720C00043000 C Jul 20, 2018 43.0 0.61 0.77
XL 180720C00044000 C Jul 20, 2018 44.0 0.46 0.61
XL 180720C00045000 C Jul 20, 2018 45.0 0.34 0.48
XL 180720C00046000 C Jul 20, 2018 46.0 0.24 0.39
XL 180720C00047000 C Jul 20, 2018 47.0 0.17 0.30
XL 180720C00048000 C Jul 20, 2018 48.0 0.12 0.25
XL 180720C00049000 C Jul 20, 2018 49.0 0.08 0.20
XL 180720C00050000 C Jul 20, 2018 50.0 0.05 0.17
XL 180720P00026000 P Jul 20, 2018 26.0 0.32 0.42
XL 180720P00027000 P Jul 20, 2018 27.0 0.40 0.54
XL 180720P00028000 P Jul 20, 2018 28.0 0.50 0.68
XL 180720P00029000 P Jul 20, 2018 29.0 0.63 0.85
XL 180720P00030000 P Jul 20, 2018 30.0 0.77 0.91
XL 180720P00031000 P Jul 20, 2018 31.0 0.97 1.19
XL 180720P00032000 P Jul 20, 2018 32.0 1.18 1.35
XL 180720P00033000 P Jul 20, 2018 33.0 1.43 1.76
XL 180720P00034000 P Jul 20, 2018 34.0 1.74 2.02
XL 180720P00035000 P Jul 20, 2018 35.0 2.11 2.46
XL 180720P00036000 P Jul 20, 2018 36.0 2.55 2.78
XL 180720P00037000 P Jul 20, 2018 37.0 3.00 3.30
XL 180720P00038000 P Jul 20, 2018 38.0 3.60 3.85
XL 180720P00039000 P Jul 20, 2018 39.0 4.25 4.55
XL 180720P00040000 P Jul 20, 2018 40.0 4.50 5.60
XL 180720P00041000 P Jul 20, 2018 41.0 5.40 6.95
XL 180720P00042000 P Jul 20, 2018 42.0 5.40 8.30
XL 180720P00043000 P Jul 20, 2018 43.0 5.95 8.90
XL 180720P00044000 P Jul 20, 2018 44.0 6.70 9.85
XL 180720P00045000 P Jul 20, 2018 45.0 8.55 10.50
XL 180720P00046000 P Jul 20, 2018 46.0 7.85 12.30
XL 180720P00047000 P Jul 20, 2018 47.0 8.60 11.75
XL 180720P00048000 P Jul 20, 2018 48.0 9.70 14.15
XL 180720P00049000 P Jul 20, 2018 49.0 10.50 14.95
XL 180720P00050000 P Jul 20, 2018 50.0 11.55 15.70
XL 190118C00020000 C Jan 18, 2019 20.0 14.15 18.95
XL 190118C00023000 C Jan 18, 2019 23.0 11.50 16.20
XL 190118C00025000 C Jan 18, 2019 25.0 9.60 14.30
XL 190118C00028000 C Jan 18, 2019 28.0 7.75 11.45
XL 190118C00030000 C Jan 18, 2019 30.0 6.90 9.75
XL 190118C00033000 C Jan 18, 2019 33.0 5.35 6.15
XL 190118C00035000 C Jan 18, 2019 35.0 4.15 5.95
XL 190118C00037000 C Jan 18, 2019 37.0 2.94 3.80
XL 190118C00040000 C Jan 18, 2019 40.0 1.83 2.66
XL 190118C00042000 C Jan 18, 2019 42.0 1.36 2.07
XL 190118C00045000 C Jan 18, 2019 45.0 0.84 1.34
XL 190118C00047000 C Jan 18, 2019 47.0 0.59 1.02
XL 190118C00050000 C Jan 18, 2019 50.0 0.40 0.66
XL 190118C00055000 C Jan 18, 2019 55.0 0.08 0.39
XL 190118P00020000 P Jan 18, 2019 20.0 0.30 0.46
XL 190118P00023000 P Jan 18, 2019 23.0 0.42 0.68
XL 190118P00025000 P Jan 18, 2019 25.0 0.60 0.92
XL 190118P00028000 P Jan 18, 2019 28.0 1.04 1.43
XL 190118P00030000 P Jan 18, 2019 30.0 1.46 1.78
XL 190118P00033000 P Jan 18, 2019 33.0 2.36 2.78
XL 190118P00035000 P Jan 18, 2019 35.0 3.10 3.55
XL 190118P00037000 P Jan 18, 2019 37.0 4.10 4.55
XL 190118P00040000 P Jan 18, 2019 40.0 5.85 6.30
XL 190118P00042000 P Jan 18, 2019 42.0 5.05 9.15
XL 190118P00045000 P Jan 18, 2019 45.0 7.45 10.90
XL 190118P00047000 P Jan 18, 2019 47.0 9.75 12.75
XL 190118P00050000 P Jan 18, 2019 50.0 11.80 16.10
XL 190118P00055000 P Jan 18, 2019 55.0 16.55 20.95
XL 200117C00020000 C Jan 17, 2020 20.0 14.30 19.00
XL 200117C00023000 C Jan 17, 2020 23.0 11.70 16.50
XL 200117C00025000 C Jan 17, 2020 25.0 10.10 15.00
XL 200117C00028000 C Jan 17, 2020 28.0 8.00 12.80
XL 200117C00030000 C Jan 17, 2020 30.0 6.55 11.40
XL 200117C00033000 C Jan 17, 2020 33.0 6.20 7.95
XL 200117C00035000 C Jan 17, 2020 35.0 5.25 6.75
XL 200117C00037000 C Jan 17, 2020 37.0 4.35 5.95
XL 200117C00040000 C Jan 17, 2020 40.0 2.44 4.45
XL 200117C00042000 C Jan 17, 2020 42.0 2.09 4.10
XL 200117C00045000 C Jan 17, 2020 45.0 2.20 2.94
XL 200117C00047000 C Jan 17, 2020 47.0 1.02 2.87
XL 200117C00050000 C Jan 17, 2020 50.0 0.71 2.36
XL 200117C00055000 C Jan 17, 2020 55.0 0.38 1.62
XL 200117P00020000 P Jan 17, 2020 20.0 0.61 1.31
XL 200117P00023000 P Jan 17, 2020 23.0 0.88 1.87
XL 200117P00025000 P Jan 17, 2020 25.0 1.21 2.27
XL 200117P00028000 P Jan 17, 2020 28.0 1.88 2.94
XL 200117P00030000 P Jan 17, 2020 30.0 2.42 3.50
XL 200117P00033000 P Jan 17, 2020 33.0 3.75 4.55
XL 200117P00035000 P Jan 17, 2020 35.0 4.60 5.45
XL 200117P00037000 P Jan 17, 2020 37.0 5.65 6.60
XL 200117P00040000 P Jan 17, 2020 40.0 7.25 8.40
XL 200117P00042000 P Jan 17, 2020 42.0 8.55 9.80
XL 200117P00045000 P Jan 17, 2020 45.0 10.10 12.05
XL 200117P00047000 P Jan 17, 2020 47.0 11.75 13.55
XL 200117P00050000 P Jan 17, 2020 50.0 12.15 16.95
XL 200117P00055000 P Jan 17, 2020 55.0 18.45 20.30
OPRA data is delayed 15 minutes.