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 (2017-06-09)Premium Content

Xl Group Ltd New (XL)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XL 170915C00038000 C 09/15/17 38.0 5.75 6.00
XL 170915C00039000 C 09/15/17 39.0 4.75 5.10
XL 170915C00040000 C 09/15/17 40.0 3.80 4.15
XL 170915C00041000 C 09/15/17 41.0 2.72 3.25
XL 170915C00042000 C 09/15/17 42.0 1.97 2.12
XL 170915C00043000 C 09/15/17 43.0 1.19 1.34
XL 170915C00044000 C 09/15/17 44.0 0.60 0.70
XL 170915C00045000 C 09/15/17 45.0 0.23 0.30
XL 170915C00046000 C 09/15/17 46.0 0.06 0.12
XL 170915C00047000 C 09/15/17 47.0 0.00 0.04
XL 170915C00048000 C 09/15/17 48.0 0.00 0.03
XL 170915C00049000 C 09/15/17 49.0 0.00 0.03
XL 170915C00050000 C 09/15/17 50.0 0.00 0.03
XL 170915C00055000 C 09/15/17 55.0 0.00 0.03
XL 170915C00060000 C 09/15/17 60.0 0.00 0.03
XL 170915C00065000 C 09/15/17 65.0 0.00 0.03
XL 170915P00038000 P 09/15/17 38.0 0.00 0.06
XL 170915P00039000 P 09/15/17 39.0 0.03 0.07
XL 170915P00040000 P 09/15/17 40.0 0.06 0.10
XL 170915P00041000 P 09/15/17 41.0 0.09 0.16
XL 170915P00042000 P 09/15/17 42.0 0.21 0.31
XL 170915P00043000 P 09/15/17 43.0 0.44 0.57
XL 170915P00044000 P 09/15/17 44.0 0.82 1.03
XL 170915P00045000 P 09/15/17 45.0 1.51 1.67
XL 170915P00046000 P 09/15/17 46.0 2.25 2.55
XL 170915P00047000 P 09/15/17 47.0 3.15 3.55
XL 170915P00048000 P 09/15/17 48.0 4.20 4.60
XL 170915P00049000 P 09/15/17 49.0 5.00 5.65
XL 170915P00050000 P 09/15/17 50.0 4.40 8.30
XL 170915P00055000 P 09/15/17 55.0 8.90 13.20
XL 170915P00060000 P 09/15/17 60.0 14.45 18.80
XL 170915P00065000 P 09/15/17 65.0 20.85 21.90
XL 171020C00026000 C 10/20/17 26.0 17.35 18.00
XL 171020C00027000 C 10/20/17 27.0 14.50 18.40
XL 171020C00028000 C 10/20/17 28.0 13.65 17.90
XL 171020C00029000 C 10/20/17 29.0 12.65 16.75
XL 171020C00030000 C 10/20/17 30.0 11.50 15.60
XL 171020C00031000 C 10/20/17 31.0 10.65 14.05
XL 171020C00032000 C 10/20/17 32.0 9.50 13.30
XL 171020C00033000 C 10/20/17 33.0 8.50 11.90
XL 171020C00034000 C 10/20/17 34.0 7.55 10.85
XL 171020C00035000 C 10/20/17 35.0 8.55 9.15
XL 171020C00036000 C 10/20/17 36.0 7.70 8.05
XL 171020C00037000 C 10/20/17 37.0 6.60 7.10
XL 171020C00038000 C 10/20/17 38.0 5.60 6.05
XL 171020C00039000 C 10/20/17 39.0 4.85 5.10
XL 171020C00040000 C 10/20/17 40.0 3.80 4.30
XL 171020C00041000 C 10/20/17 41.0 3.00 3.25
XL 171020C00042000 C 10/20/17 42.0 2.23 2.41
XL 171020C00043000 C 10/20/17 43.0 1.53 1.71
XL 171020C00044000 C 10/20/17 44.0 0.97 1.11
XL 171020C00045000 C 10/20/17 45.0 0.55 0.63
XL 171020C00046000 C 10/20/17 46.0 0.28 0.35
XL 171020C00047000 C 10/20/17 47.0 0.13 0.19
XL 171020C00048000 C 10/20/17 48.0 0.05 0.09
XL 171020C00049000 C 10/20/17 49.0 0.00 0.05
XL 171020C00050000 C 10/20/17 50.0 0.00 0.03
XL 171020C00055000 C 10/20/17 55.0 0.00 0.03
XL 171020P00026000 P 10/20/17 26.0 0.00 0.03
XL 171020P00027000 P 10/20/17 27.0 0.00 0.05
XL 171020P00028000 P 10/20/17 28.0 0.00 0.06
XL 171020P00029000 P 10/20/17 29.0 0.00 0.05
XL 171020P00030000 P 10/20/17 30.0 0.00 0.05
XL 171020P00031000 P 10/20/17 31.0 0.00 0.05
XL 171020P00032000 P 10/20/17 32.0 0.00 0.05
XL 171020P00033000 P 10/20/17 33.0 0.01 0.05
XL 171020P00034000 P 10/20/17 34.0 0.02 0.07
XL 171020P00035000 P 10/20/17 35.0 0.03 0.08
XL 171020P00036000 P 10/20/17 36.0 0.05 0.09
XL 171020P00037000 P 10/20/17 37.0 0.07 0.12
XL 171020P00038000 P 10/20/17 38.0 0.10 0.15
XL 171020P00039000 P 10/20/17 39.0 0.15 0.22
XL 171020P00040000 P 10/20/17 40.0 0.22 0.29
XL 171020P00041000 P 10/20/17 41.0 0.34 0.42
XL 171020P00042000 P 10/20/17 42.0 0.52 0.68
XL 171020P00043000 P 10/20/17 43.0 0.81 0.98
XL 171020P00044000 P 10/20/17 44.0 1.23 1.42
XL 171020P00045000 P 10/20/17 45.0 1.79 2.03
XL 171020P00046000 P 10/20/17 46.0 2.47 2.72
XL 171020P00047000 P 10/20/17 47.0 3.35 3.70
XL 171020P00048000 P 10/20/17 48.0 4.20 4.65
XL 171020P00049000 P 10/20/17 49.0 5.15 5.50
XL 171020P00050000 P 10/20/17 50.0 6.10 6.50
XL 171020P00055000 P 10/20/17 55.0 10.95 11.80
XL 180119C00026000 C 01/19/18 26.0 17.60 18.00
XL 180119C00027000 C 01/19/18 27.0 14.55 18.45
XL 180119C00028000 C 01/19/18 28.0 13.50 17.65
XL 180119C00029000 C 01/19/18 29.0 14.00 15.20
XL 180119C00030000 C 01/19/18 30.0 13.70 14.00
XL 180119C00031000 C 01/19/18 31.0 12.55 13.20
XL 180119C00032000 C 01/19/18 32.0 11.75 12.05
XL 180119C00033000 C 01/19/18 33.0 10.55 11.05
XL 180119C00034000 C 01/19/18 34.0 9.70 10.15
XL 180119C00035000 C 01/19/18 35.0 8.65 9.30
XL 180119C00036000 C 01/19/18 36.0 7.75 8.35
XL 180119C00037000 C 01/19/18 37.0 6.95 7.40
XL 180119C00038000 C 01/19/18 38.0 6.00 6.55
XL 180119C00039000 C 01/19/18 39.0 5.05 5.45
XL 180119C00040000 C 01/19/18 40.0 4.15 4.75
XL 180119C00041000 C 01/19/18 41.0 3.50 3.80
XL 180119C00042000 C 01/19/18 42.0 2.89 3.10
XL 180119C00043000 C 01/19/18 43.0 2.26 2.57
XL 180119C00044000 C 01/19/18 44.0 1.72 1.93
XL 180119C00045000 C 01/19/18 45.0 1.25 1.39
XL 180119C00046000 C 01/19/18 46.0 0.89 1.01
XL 180119C00047000 C 01/19/18 47.0 0.60 0.72
XL 180119C00048000 C 01/19/18 48.0 0.40 0.50
XL 180119C00049000 C 01/19/18 49.0 0.27 0.36
XL 180119C00050000 C 01/19/18 50.0 0.16 0.24
XL 180119C00055000 C 01/19/18 55.0 0.00 0.04
XL 180119P00026000 P 01/19/18 26.0 0.03 0.09
XL 180119P00027000 P 01/19/18 27.0 0.04 0.10
XL 180119P00028000 P 01/19/18 28.0 0.05 0.11
XL 180119P00029000 P 01/19/18 29.0 0.06 0.12
XL 180119P00030000 P 01/19/18 30.0 0.08 0.14
XL 180119P00031000 P 01/19/18 31.0 0.06 0.16
XL 180119P00032000 P 01/19/18 32.0 0.11 0.18
XL 180119P00033000 P 01/19/18 33.0 0.14 0.21
XL 180119P00034000 P 01/19/18 34.0 0.17 0.24
XL 180119P00035000 P 01/19/18 35.0 0.21 0.28
XL 180119P00036000 P 01/19/18 36.0 0.26 0.35
XL 180119P00037000 P 01/19/18 37.0 0.33 0.42
XL 180119P00038000 P 01/19/18 38.0 0.42 0.53
XL 180119P00039000 P 01/19/18 39.0 0.53 0.67
XL 180119P00040000 P 01/19/18 40.0 0.71 0.89
XL 180119P00041000 P 01/19/18 41.0 0.92 1.13
XL 180119P00042000 P 01/19/18 42.0 1.21 1.41
XL 180119P00043000 P 01/19/18 43.0 1.59 1.81
XL 180119P00044000 P 01/19/18 44.0 2.02 2.27
XL 180119P00045000 P 01/19/18 45.0 2.55 2.82
XL 180119P00046000 P 01/19/18 46.0 3.15 3.50
XL 180119P00047000 P 01/19/18 47.0 3.90 4.15
XL 180119P00048000 P 01/19/18 48.0 4.65 5.10
XL 180119P00049000 P 01/19/18 49.0 5.30 5.85
XL 180119P00050000 P 01/19/18 50.0 6.35 6.85
XL 180119P00055000 P 01/19/18 55.0 10.95 12.00

OPRA data is delayed 15 minutes.