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 Apr 26 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XL 170519C00032000 C 05/19/17 32.0 9.55 11.15
XL 170519C00033000 C 05/19/17 33.0 8.35 10.20
XL 170519C00034000 C 05/19/17 34.0 7.40 9.15
XL 170519C00035000 C 05/19/17 35.0 6.25 8.15
XL 170519C00036000 C 05/19/17 36.0 5.35 6.85
XL 170519C00037000 C 05/19/17 37.0 4.50 5.75
XL 170519C00038000 C 05/19/17 38.0 3.75 4.70
XL 170519C00039000 C 05/19/17 39.0 2.49 3.85
XL 170519C00040000 C 05/19/17 40.0 2.23 2.40
XL 170519C00041000 C 05/19/17 41.0 1.42 1.65
XL 170519C00042000 C 05/19/17 42.0 0.86 1.04
XL 170519C00043000 C 05/19/17 43.0 0.44 0.63
XL 170519C00044000 C 05/19/17 44.0 0.21 0.36
XL 170519C00045000 C 05/19/17 45.0 0.08 0.31
XL 170519C00046000 C 05/19/17 46.0 0.00 0.33
XL 170519C00047000 C 05/19/17 47.0 0.00 0.31
XL 170519C00048000 C 05/19/17 48.0 0.00 0.36
XL 170519P00032000 P 05/19/17 32.0 0.00 0.40
XL 170519P00033000 P 05/19/17 33.0 0.00 0.40
XL 170519P00034000 P 05/19/17 34.0 0.00 0.39
XL 170519P00035000 P 05/19/17 35.0 0.00 0.14
XL 170519P00036000 P 05/19/17 36.0 0.00 0.52
XL 170519P00037000 P 05/19/17 37.0 0.02 0.48
XL 170519P00038000 P 05/19/17 38.0 0.06 0.28
XL 170519P00039000 P 05/19/17 39.0 0.12 0.25
XL 170519P00040000 P 05/19/17 40.0 0.28 0.38
XL 170519P00041000 P 05/19/17 41.0 0.46 0.66
XL 170519P00042000 P 05/19/17 42.0 0.87 1.06
XL 170519P00043000 P 05/19/17 43.0 1.42 1.67
XL 170519P00044000 P 05/19/17 44.0 2.18 2.40
XL 170519P00045000 P 05/19/17 45.0 2.71 4.65
XL 170519P00046000 P 05/19/17 46.0 3.65 5.40
XL 170519P00047000 P 05/19/17 47.0 4.55 6.45
XL 170519P00048000 P 05/19/17 48.0 5.55 8.15
XL 170616C00032000 C 06/16/17 32.0 8.10 10.45
XL 170616C00033000 C 06/16/17 33.0 7.95 9.80
XL 170616C00034000 C 06/16/17 34.0 6.30 8.80
XL 170616C00035000 C 06/16/17 35.0 6.65 7.70
XL 170616C00036000 C 06/16/17 36.0 5.15 6.60
XL 170616C00037000 C 06/16/17 37.0 4.30 5.70
XL 170616C00038000 C 06/16/17 38.0 3.55 4.75
XL 170616C00039000 C 06/16/17 39.0 3.20 3.60
XL 170616C00040000 C 06/16/17 40.0 2.30 2.85
XL 170616C00041000 C 06/16/17 41.0 1.65 1.85
XL 170616C00042000 C 06/16/17 42.0 1.07 1.26
XL 170616C00043000 C 06/16/17 43.0 0.62 0.83
XL 170616C00044000 C 06/16/17 44.0 0.36 0.53
XL 170616C00045000 C 06/16/17 45.0 0.17 0.32
XL 170616C00046000 C 06/16/17 46.0 0.07 0.19
XL 170616C00047000 C 06/16/17 47.0 0.00 0.13
XL 170616C00048000 C 06/16/17 48.0 0.00 0.08
XL 170616P00032000 P 06/16/17 32.0 0.01 0.23
XL 170616P00033000 P 06/16/17 33.0 0.01 0.24
XL 170616P00034000 P 06/16/17 34.0 0.02 0.24
XL 170616P00035000 P 06/16/17 35.0 0.03 0.25
XL 170616P00036000 P 06/16/17 36.0 0.06 0.32
XL 170616P00037000 P 06/16/17 37.0 0.08 0.28
XL 170616P00038000 P 06/16/17 38.0 0.21 0.30
XL 170616P00039000 P 06/16/17 39.0 0.30 0.42
XL 170616P00040000 P 06/16/17 40.0 0.49 0.63
XL 170616P00041000 P 06/16/17 41.0 0.79 0.94
XL 170616P00042000 P 06/16/17 42.0 1.10 1.41
XL 170616P00043000 P 06/16/17 43.0 1.75 2.02
XL 170616P00044000 P 06/16/17 44.0 2.41 2.75
XL 170616P00045000 P 06/16/17 45.0 3.30 3.65
XL 170616P00046000 P 06/16/17 46.0 3.75 5.15
XL 170616P00047000 P 06/16/17 47.0 4.80 6.40
XL 170616P00048000 P 06/16/17 48.0 5.75 7.35
XL 170721C00022000 C 07/21/17 22.0 19.50 20.60
XL 170721C00023000 C 07/21/17 23.0 18.55 19.60
XL 170721C00024000 C 07/21/17 24.0 17.45 18.65
XL 170721C00025000 C 07/21/17 25.0 16.45 17.70
XL 170721C00026000 C 07/21/17 26.0 15.45 16.65
XL 170721C00027000 C 07/21/17 27.0 14.50 16.10
XL 170721C00028000 C 07/21/17 28.0 12.70 15.45
XL 170721C00029000 C 07/21/17 29.0 11.70 15.10
XL 170721C00030000 C 07/21/17 30.0 10.70 13.85
XL 170721C00031000 C 07/21/17 31.0 9.75 12.15
XL 170721C00032000 C 07/21/17 32.0 9.45 10.70
XL 170721C00033000 C 07/21/17 33.0 8.45 9.65
XL 170721C00034000 C 07/21/17 34.0 7.50 8.75
XL 170721C00035000 C 07/21/17 35.0 6.70 7.60
XL 170721C00036000 C 07/21/17 36.0 5.75 6.60
XL 170721C00037000 C 07/21/17 37.0 4.50 5.75
XL 170721C00038000 C 07/21/17 38.0 3.90 4.70
XL 170721C00039000 C 07/21/17 39.0 3.30 3.60
XL 170721C00040000 C 07/21/17 40.0 2.56 2.76
XL 170721C00041000 C 07/21/17 41.0 1.88 2.02
XL 170721C00042000 C 07/21/17 42.0 1.25 1.44
XL 170721C00043000 C 07/21/17 43.0 0.82 1.00
XL 170721C00044000 C 07/21/17 44.0 0.52 0.66
XL 170721C00045000 C 07/21/17 45.0 0.29 0.50
XL 170721C00046000 C 07/21/17 46.0 0.15 0.28
XL 170721C00047000 C 07/21/17 47.0 0.08 0.23
XL 170721P00022000 P 07/21/17 22.0 0.00 0.24
XL 170721P00023000 P 07/21/17 23.0 0.00 0.25
XL 170721P00024000 P 07/21/17 24.0 0.00 0.22
XL 170721P00025000 P 07/21/17 25.0 0.00 0.23
XL 170721P00026000 P 07/21/17 26.0 0.00 0.27
XL 170721P00027000 P 07/21/17 27.0 0.00 0.27
XL 170721P00028000 P 07/21/17 28.0 0.00 0.25
XL 170721P00029000 P 07/21/17 29.0 0.00 0.28
XL 170721P00030000 P 07/21/17 30.0 0.01 0.27
XL 170721P00031000 P 07/21/17 31.0 0.01 0.26
XL 170721P00032000 P 07/21/17 32.0 0.01 0.30
XL 170721P00033000 P 07/21/17 33.0 0.10 0.30
XL 170721P00034000 P 07/21/17 34.0 0.05 0.33
XL 170721P00035000 P 07/21/17 35.0 0.07 0.33
XL 170721P00036000 P 07/21/17 36.0 0.17 0.27
XL 170721P00037000 P 07/21/17 37.0 0.22 0.33
XL 170721P00038000 P 07/21/17 38.0 0.33 0.43
XL 170721P00039000 P 07/21/17 39.0 0.47 0.60
XL 170721P00040000 P 07/21/17 40.0 0.62 0.85
XL 170721P00041000 P 07/21/17 41.0 0.91 1.16
XL 170721P00042000 P 07/21/17 42.0 1.38 1.63
XL 170721P00043000 P 07/21/17 43.0 1.94 2.17
XL 170721P00044000 P 07/21/17 44.0 2.61 2.85
XL 170721P00045000 P 07/21/17 45.0 3.35 3.65
XL 170721P00046000 P 07/21/17 46.0 4.05 4.65
XL 170721P00047000 P 07/21/17 47.0 4.90 5.65
XL 171020C00026000 C 10/20/17 26.0 15.15 16.55
XL 171020C00027000 C 10/20/17 27.0 13.05 16.95
XL 171020C00028000 C 10/20/17 28.0 12.25 15.70
XL 171020C00029000 C 10/20/17 29.0 12.00 13.95
XL 171020C00030000 C 10/20/17 30.0 11.30 12.90
XL 171020C00031000 C 10/20/17 31.0 10.25 11.85
XL 171020C00032000 C 10/20/17 32.0 9.45 10.80
XL 171020C00033000 C 10/20/17 33.0 8.60 9.70
XL 171020C00034000 C 10/20/17 34.0 7.55 8.85
XL 171020C00035000 C 10/20/17 35.0 6.55 7.95
XL 171020C00036000 C 10/20/17 36.0 5.70 6.85
XL 171020C00037000 C 10/20/17 37.0 5.40 5.80
XL 171020C00038000 C 10/20/17 38.0 4.40 5.10
XL 171020C00039000 C 10/20/17 39.0 3.70 4.30
XL 171020C00040000 C 10/20/17 40.0 3.00 3.35
XL 171020C00041000 C 10/20/17 41.0 2.39 2.68
XL 171020C00042000 C 10/20/17 42.0 1.91 2.15
XL 171020C00043000 C 10/20/17 43.0 1.46 1.76
XL 171020C00044000 C 10/20/17 44.0 1.04 1.25
XL 171020C00045000 C 10/20/17 45.0 0.75 0.95
XL 171020C00046000 C 10/20/17 46.0 0.53 0.71
XL 171020C00047000 C 10/20/17 47.0 0.36 0.55
XL 171020C00048000 C 10/20/17 48.0 0.22 0.39
XL 171020C00049000 C 10/20/17 49.0 0.13 0.34
XL 171020C00050000 C 10/20/17 50.0 0.08 0.40
XL 171020P00026000 P 10/20/17 26.0 0.01 0.40
XL 171020P00027000 P 10/20/17 27.0 0.02 0.37
XL 171020P00028000 P 10/20/17 28.0 0.03 0.40
XL 171020P00029000 P 10/20/17 29.0 0.04 0.41
XL 171020P00030000 P 10/20/17 30.0 0.06 0.45
XL 171020P00031000 P 10/20/17 31.0 0.09 0.45
XL 171020P00032000 P 10/20/17 32.0 0.13 0.45
XL 171020P00033000 P 10/20/17 33.0 0.19 0.52
XL 171020P00034000 P 10/20/17 34.0 0.26 0.47
XL 171020P00035000 P 10/20/17 35.0 0.26 0.50
XL 171020P00036000 P 10/20/17 36.0 0.42 0.60
XL 171020P00037000 P 10/20/17 37.0 0.59 0.75
XL 171020P00038000 P 10/20/17 38.0 0.71 0.92
XL 171020P00039000 P 10/20/17 39.0 0.88 1.18
XL 171020P00040000 P 10/20/17 40.0 1.31 1.51
XL 171020P00041000 P 10/20/17 41.0 1.67 1.89
XL 171020P00042000 P 10/20/17 42.0 2.11 2.38
XL 171020P00043000 P 10/20/17 43.0 2.46 2.96
XL 171020P00044000 P 10/20/17 44.0 3.25 3.60
XL 171020P00045000 P 10/20/17 45.0 3.70 4.45
XL 171020P00046000 P 10/20/17 46.0 4.35 5.20
XL 171020P00047000 P 10/20/17 47.0 5.05 5.80
XL 171020P00048000 P 10/20/17 48.0 6.00 6.90
XL 171020P00049000 P 10/20/17 49.0 6.30 8.25
XL 171020P00050000 P 10/20/17 50.0 7.85 8.95

OPRA data is delayed 15 minutes.