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 (2017-03-10)Premium Content

Xl Group Ltd New (XL)
As of Mar 22 2017 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XL 170421C00022000 C 04/21/17 22.0 17.75 18.35
XL 170421C00023000 C 04/21/17 23.0 16.75 17.35
XL 170421C00024000 C 04/21/17 24.0 15.75 16.35
XL 170421C00025000 C 04/21/17 25.0 14.75 15.35
XL 170421C00026000 C 04/21/17 26.0 11.80 15.95
XL 170421C00027000 C 04/21/17 27.0 12.80 13.35
XL 170421C00028000 C 04/21/17 28.0 11.80 12.35
XL 170421C00029000 C 04/21/17 29.0 8.80 12.60
XL 170421C00030000 C 04/21/17 30.0 9.55 10.45
XL 170421C00031000 C 04/21/17 31.0 8.55 9.50
XL 170421C00032000 C 04/21/17 32.0 5.75 9.65
XL 170421C00033000 C 04/21/17 33.0 6.80 7.40
XL 170421C00034000 C 04/21/17 34.0 5.80 6.40
XL 170421C00035000 C 04/21/17 35.0 4.85 5.40
XL 170421C00036000 C 04/21/17 36.0 3.90 4.40
XL 170421C00037000 C 04/21/17 37.0 2.95 3.35
XL 170421C00038000 C 04/21/17 38.0 2.09 2.40
XL 170421C00039000 C 04/21/17 39.0 1.38 1.51
XL 170421C00040000 C 04/21/17 40.0 0.70 0.79
XL 170421C00041000 C 04/21/17 41.0 0.24 0.37
XL 170421C00042000 C 04/21/17 42.0 0.07 0.16
XL 170421C00043000 C 04/21/17 43.0 0.00 0.17
XL 170421C00044000 C 04/21/17 44.0 0.00 0.18
XL 170421C00045000 C 04/21/17 45.0 0.00 0.17
XL 170421C00046000 C 04/21/17 46.0 0.00 0.19
XL 170421C00047000 C 04/21/17 47.0 0.00 0.18
XL 170421P00022000 P 04/21/17 22.0 0.00 0.17
XL 170421P00023000 P 04/21/17 23.0 0.00 0.17
XL 170421P00024000 P 04/21/17 24.0 0.00 0.17
XL 170421P00025000 P 04/21/17 25.0 0.00 0.16
XL 170421P00026000 P 04/21/17 26.0 0.00 0.16
XL 170421P00027000 P 04/21/17 27.0 0.00 0.18
XL 170421P00028000 P 04/21/17 28.0 0.00 0.18
XL 170421P00029000 P 04/21/17 29.0 0.00 0.18
XL 170421P00030000 P 04/21/17 30.0 0.00 0.19
XL 170421P00031000 P 04/21/17 31.0 0.00 0.18
XL 170421P00032000 P 04/21/17 32.0 0.00 0.20
XL 170421P00033000 P 04/21/17 33.0 0.00 0.21
XL 170421P00034000 P 04/21/17 34.0 0.00 0.19
XL 170421P00035000 P 04/21/17 35.0 0.00 0.20
XL 170421P00036000 P 04/21/17 36.0 0.01 0.21
XL 170421P00037000 P 04/21/17 37.0 0.02 0.25
XL 170421P00038000 P 04/21/17 38.0 0.11 0.19
XL 170421P00039000 P 04/21/17 39.0 0.24 0.37
XL 170421P00040000 P 04/21/17 40.0 0.55 0.65
XL 170421P00041000 P 04/21/17 41.0 1.04 1.21
XL 170421P00042000 P 04/21/17 42.0 1.86 2.14
XL 170421P00043000 P 04/21/17 43.0 2.80 3.20
XL 170421P00044000 P 04/21/17 44.0 3.70 4.25
XL 170421P00045000 P 04/21/17 45.0 4.70 5.25
XL 170421P00046000 P 04/21/17 46.0 5.70 6.25
XL 170421P00047000 P 04/21/17 47.0 6.70 7.25
XL 170519C00032000 C 05/19/17 32.0 7.90 8.45
XL 170519C00033000 C 05/19/17 33.0 6.95 7.50
XL 170519C00034000 C 05/19/17 34.0 6.00 6.55
XL 170519C00035000 C 05/19/17 35.0 5.00 5.60
XL 170519C00036000 C 05/19/17 36.0 4.15 4.60
XL 170519C00037000 C 05/19/17 37.0 3.40 3.65
XL 170519C00038000 C 05/19/17 38.0 2.60 2.83
XL 170519C00039000 C 05/19/17 39.0 1.87 2.05
XL 170519C00040000 C 05/19/17 40.0 1.25 1.43
XL 170519C00041000 C 05/19/17 41.0 0.79 0.92
XL 170519C00042000 C 05/19/17 42.0 0.45 0.58
XL 170519C00043000 C 05/19/17 43.0 0.24 0.34
XL 170519C00044000 C 05/19/17 44.0 0.12 0.20
XL 170519C00045000 C 05/19/17 45.0 0.02 0.26
XL 170519C00046000 C 05/19/17 46.0 0.00 0.23
XL 170519C00047000 C 05/19/17 47.0 0.00 0.21
XL 170519C00048000 C 05/19/17 48.0 0.00 0.20
XL 170519P00032000 P 05/19/17 32.0 0.03 0.26
XL 170519P00033000 P 05/19/17 33.0 0.03 0.29
XL 170519P00034000 P 05/19/17 34.0 0.06 0.32
XL 170519P00035000 P 05/19/17 35.0 0.10 0.27
XL 170519P00036000 P 05/19/17 36.0 0.15 0.31
XL 170519P00037000 P 05/19/17 37.0 0.28 0.41
XL 170519P00038000 P 05/19/17 38.0 0.47 0.57
XL 170519P00039000 P 05/19/17 39.0 0.69 0.87
XL 170519P00040000 P 05/19/17 40.0 1.08 1.24
XL 170519P00041000 P 05/19/17 41.0 1.57 1.76
XL 170519P00042000 P 05/19/17 42.0 2.18 2.46
XL 170519P00043000 P 05/19/17 43.0 2.97 3.25
XL 170519P00044000 P 05/19/17 44.0 3.80 4.35
XL 170519P00045000 P 05/19/17 45.0 4.75 5.25
XL 170519P00046000 P 05/19/17 46.0 5.70 6.25
XL 170519P00047000 P 05/19/17 47.0 6.70 7.25
XL 170519P00048000 P 05/19/17 48.0 7.70 8.25
XL 170721C00022000 C 07/21/17 22.0 17.30 18.45
XL 170721C00023000 C 07/21/17 23.0 16.85 17.45
XL 170721C00024000 C 07/21/17 24.0 15.90 16.45
XL 170721C00025000 C 07/21/17 25.0 14.90 15.45
XL 170721C00026000 C 07/21/17 26.0 13.90 14.45
XL 170721C00027000 C 07/21/17 27.0 12.90 13.45
XL 170721C00028000 C 07/21/17 28.0 11.90 12.45
XL 170721C00029000 C 07/21/17 29.0 10.90 11.50
XL 170721C00030000 C 07/21/17 30.0 9.95 10.50
XL 170721C00031000 C 07/21/17 31.0 8.95 9.50
XL 170721C00032000 C 07/21/17 32.0 7.80 8.50
XL 170721C00033000 C 07/21/17 33.0 7.00 7.60
XL 170721C00034000 C 07/21/17 34.0 6.05 6.65
XL 170721C00035000 C 07/21/17 35.0 5.15 5.70
XL 170721C00036000 C 07/21/17 36.0 4.40 4.75
XL 170721C00037000 C 07/21/17 37.0 3.70 3.90
XL 170721C00038000 C 07/21/17 38.0 2.91 3.10
XL 170721C00039000 C 07/21/17 39.0 2.24 2.39
XL 170721C00040000 C 07/21/17 40.0 1.62 1.74
XL 170721C00041000 C 07/21/17 41.0 1.10 1.27
XL 170721C00042000 C 07/21/17 42.0 0.74 0.90
XL 170721C00043000 C 07/21/17 43.0 0.46 0.62
XL 170721C00044000 C 07/21/17 44.0 0.25 0.46
XL 170721C00045000 C 07/21/17 45.0 0.06 0.44
XL 170721C00046000 C 07/21/17 46.0 0.04 0.38
XL 170721C00047000 C 07/21/17 47.0 0.01 0.33
XL 170721P00022000 P 07/21/17 22.0 0.00 0.32
XL 170721P00023000 P 07/21/17 23.0 0.00 0.31
XL 170721P00024000 P 07/21/17 24.0 0.00 0.33
XL 170721P00025000 P 07/21/17 25.0 0.00 0.32
XL 170721P00026000 P 07/21/17 26.0 0.00 0.33
XL 170721P00027000 P 07/21/17 27.0 0.01 0.33
XL 170721P00028000 P 07/21/17 28.0 0.01 0.33
XL 170721P00029000 P 07/21/17 29.0 0.02 0.33
XL 170721P00030000 P 07/21/17 30.0 0.02 0.37
XL 170721P00031000 P 07/21/17 31.0 0.04 0.38
XL 170721P00032000 P 07/21/17 32.0 0.07 0.41
XL 170721P00033000 P 07/21/17 33.0 0.12 0.43
XL 170721P00034000 P 07/21/17 34.0 0.15 0.39
XL 170721P00035000 P 07/21/17 35.0 0.20 0.47
XL 170721P00036000 P 07/21/17 36.0 0.43 0.59
XL 170721P00037000 P 07/21/17 37.0 0.55 0.74
XL 170721P00038000 P 07/21/17 38.0 0.83 0.95
XL 170721P00039000 P 07/21/17 39.0 1.11 1.29
XL 170721P00040000 P 07/21/17 40.0 1.54 1.67
XL 170721P00041000 P 07/21/17 41.0 2.03 2.23
XL 170721P00042000 P 07/21/17 42.0 2.67 2.87
XL 170721P00043000 P 07/21/17 43.0 3.35 3.60
XL 170721P00044000 P 07/21/17 44.0 4.15 4.45
XL 170721P00045000 P 07/21/17 45.0 5.05 5.70
XL 170721P00046000 P 07/21/17 46.0 5.90 6.45
XL 170721P00047000 P 07/21/17 47.0 6.85 7.40
XL 171020C00026000 C 10/20/17 26.0 13.90 14.45
XL 171020C00027000 C 10/20/17 27.0 12.90 13.50
XL 171020C00028000 C 10/20/17 28.0 11.95 12.50
XL 171020C00029000 C 10/20/17 29.0 10.95 11.55
XL 171020C00030000 C 10/20/17 30.0 9.80 10.60
XL 171020C00031000 C 10/20/17 31.0 9.05 9.60
XL 171020C00032000 C 10/20/17 32.0 7.75 8.80
XL 171020C00033000 C 10/20/17 33.0 7.15 7.80
XL 171020C00034000 C 10/20/17 34.0 6.30 6.90
XL 171020C00035000 C 10/20/17 35.0 5.40 6.05
XL 171020C00036000 C 10/20/17 36.0 4.70 5.10
XL 171020C00037000 C 10/20/17 37.0 4.05 4.30
XL 171020C00038000 C 10/20/17 38.0 3.30 3.60
XL 171020C00039000 C 10/20/17 39.0 2.58 3.05
XL 171020C00040000 C 10/20/17 40.0 2.09 2.35
XL 171020C00041000 C 10/20/17 41.0 1.47 1.89
XL 171020C00042000 C 10/20/17 42.0 1.20 1.46
XL 171020C00043000 C 10/20/17 43.0 0.77 1.16
XL 171020C00044000 C 10/20/17 44.0 0.52 0.89
XL 171020C00045000 C 10/20/17 45.0 0.38 0.73
XL 171020C00046000 C 10/20/17 46.0 0.31 0.60
XL 171020C00047000 C 10/20/17 47.0 0.14 0.49
XL 171020C00048000 C 10/20/17 48.0 0.06 0.48
XL 171020C00049000 C 10/20/17 49.0 0.05 0.44
XL 171020C00050000 C 10/20/17 50.0 0.02 0.37
XL 171020P00026000 P 10/20/17 26.0 0.03 0.44
XL 171020P00027000 P 10/20/17 27.0 0.06 0.45
XL 171020P00028000 P 10/20/17 28.0 0.04 0.52
XL 171020P00029000 P 10/20/17 29.0 0.07 0.54
XL 171020P00030000 P 10/20/17 30.0 0.11 0.54
XL 171020P00031000 P 10/20/17 31.0 0.16 0.58
XL 171020P00032000 P 10/20/17 32.0 0.25 0.63
XL 171020P00033000 P 10/20/17 33.0 0.37 0.67
XL 171020P00034000 P 10/20/17 34.0 0.48 0.69
XL 171020P00035000 P 10/20/17 35.0 0.58 0.82
XL 171020P00036000 P 10/20/17 36.0 0.78 1.09
XL 171020P00037000 P 10/20/17 37.0 0.99 1.26
XL 171020P00038000 P 10/20/17 38.0 1.30 1.58
XL 171020P00039000 P 10/20/17 39.0 1.69 1.88
XL 171020P00040000 P 10/20/17 40.0 2.10 2.41
XL 171020P00041000 P 10/20/17 41.0 2.60 2.92
XL 171020P00042000 P 10/20/17 42.0 3.20 3.50
XL 171020P00043000 P 10/20/17 43.0 3.85 4.15
XL 171020P00044000 P 10/20/17 44.0 4.55 4.85
XL 171020P00045000 P 10/20/17 45.0 5.25 6.00
XL 171020P00046000 P 10/20/17 46.0 6.25 6.50
XL 171020P00047000 P 10/20/17 47.0 7.05 7.70
XL 171020P00048000 P 10/20/17 48.0 8.00 8.55
XL 171020P00049000 P 10/20/17 49.0 8.90 9.75
XL 171020P00050000 P 10/20/17 50.0 9.85 10.70

OPRA data is delayed 15 minutes.