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 Jun 22 2017 3:20PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XL 170721C00022000 C 07/21/17 22.0 20.85 22.40
XL 170721C00023000 C 07/21/17 23.0 18.80 22.80
XL 170721C00024000 C 07/21/17 24.0 17.80 21.80
XL 170721C00025000 C 07/21/17 25.0 17.00 20.80
XL 170721C00026000 C 07/21/17 26.0 15.60 19.45
XL 170721C00027000 C 07/21/17 27.0 14.45 18.60
XL 170721C00028000 C 07/21/17 28.0 13.20 17.50
XL 170721C00029000 C 07/21/17 29.0 12.55 16.60
XL 170721C00030000 C 07/21/17 30.0 11.20 15.50
XL 170721C00031000 C 07/21/17 31.0 10.60 14.60
XL 170721C00032000 C 07/21/17 32.0 9.70 13.75
XL 170721C00033000 C 07/21/17 33.0 8.30 12.45
XL 170721C00034000 C 07/21/17 34.0 7.60 11.60
XL 170721C00035000 C 07/21/17 35.0 8.00 9.25
XL 170721C00036000 C 07/21/17 36.0 6.90 8.25
XL 170721C00037000 C 07/21/17 37.0 4.10 8.00
XL 170721C00038000 C 07/21/17 38.0 3.65 7.40
XL 170721C00039000 C 07/21/17 39.0 4.15 4.90
XL 170721C00040000 C 07/21/17 40.0 3.10 4.00
XL 170721C00041000 C 07/21/17 41.0 2.42 2.98
XL 170721C00042000 C 07/21/17 42.0 1.64 1.78
XL 170721C00043000 C 07/21/17 43.0 0.94 1.08
XL 170721C00044000 C 07/21/17 44.0 0.45 0.59
XL 170721C00045000 C 07/21/17 45.0 0.17 0.28
XL 170721C00046000 C 07/21/17 46.0 0.00 0.14
XL 170721C00047000 C 07/21/17 47.0 0.00 0.06
XL 170721C00048000 C 07/21/17 48.0 0.00 0.25
XL 170721C00049000 C 07/21/17 49.0 0.00 0.30
XL 170721P00022000 P 07/21/17 22.0 0.00 0.06
XL 170721P00023000 P 07/21/17 23.0 0.00 0.11
XL 170721P00024000 P 07/21/17 24.0 0.00 0.10
XL 170721P00025000 P 07/21/17 25.0 0.00 0.09
XL 170721P00026000 P 07/21/17 26.0 0.00 1.36
XL 170721P00027000 P 07/21/17 27.0 0.00 1.46
XL 170721P00028000 P 07/21/17 28.0 0.00 0.09
XL 170721P00029000 P 07/21/17 29.0 0.00 0.09
XL 170721P00030000 P 07/21/17 30.0 0.00 0.09
XL 170721P00031000 P 07/21/17 31.0 0.00 0.10
XL 170721P00032000 P 07/21/17 32.0 0.00 0.11
XL 170721P00033000 P 07/21/17 33.0 0.00 1.39
XL 170721P00034000 P 07/21/17 34.0 0.00 0.10
XL 170721P00035000 P 07/21/17 35.0 0.00 0.11
XL 170721P00036000 P 07/21/17 36.0 0.00 0.12
XL 170721P00037000 P 07/21/17 37.0 0.00 0.13
XL 170721P00038000 P 07/21/17 38.0 0.00 0.15
XL 170721P00039000 P 07/21/17 39.0 0.01 0.16
XL 170721P00040000 P 07/21/17 40.0 0.05 0.15
XL 170721P00041000 P 07/21/17 41.0 0.13 0.24
XL 170721P00042000 P 07/21/17 42.0 0.30 0.41
XL 170721P00043000 P 07/21/17 43.0 0.57 0.73
XL 170721P00044000 P 07/21/17 44.0 1.05 1.24
XL 170721P00045000 P 07/21/17 45.0 1.80 1.93
XL 170721P00046000 P 07/21/17 46.0 2.16 3.70
XL 170721P00047000 P 07/21/17 47.0 2.87 5.45
XL 170721P00048000 P 07/21/17 48.0 4.15 6.35
XL 170721P00049000 P 07/21/17 49.0 5.00 6.30
XL 170818C00035000 C 08/18/17 35.0 8.00 9.00
XL 170818C00036000 C 08/18/17 36.0 5.85 9.60
XL 170818C00037000 C 08/18/17 37.0 4.85 8.80
XL 170818C00038000 C 08/18/17 38.0 3.75 7.65
XL 170818C00039000 C 08/18/17 39.0 4.50 5.30
XL 170818C00040000 C 08/18/17 40.0 2.36 3.95
XL 170818C00041000 C 08/18/17 41.0 2.06 3.15
XL 170818C00042000 C 08/18/17 42.0 2.19 2.34
XL 170818C00043000 C 08/18/17 43.0 1.56 1.71
XL 170818C00044000 C 08/18/17 44.0 1.02 1.21
XL 170818C00045000 C 08/18/17 45.0 0.60 0.81
XL 170818C00046000 C 08/18/17 46.0 0.39 0.53
XL 170818C00047000 C 08/18/17 47.0 0.21 0.34
XL 170818C00048000 C 08/18/17 48.0 0.10 0.20
XL 170818C00049000 C 08/18/17 49.0 0.02 0.12
XL 170818C00050000 C 08/18/17 50.0 0.00 0.08
XL 170818C00055000 C 08/18/17 55.0 0.00 0.10
XL 170818C00060000 C 08/18/17 60.0 0.00 0.25
XL 170818C00065000 C 08/18/17 65.0 0.00 1.45
XL 170818P00035000 P 08/18/17 35.0 0.02 0.19
XL 170818P00036000 P 08/18/17 36.0 0.05 0.21
XL 170818P00037000 P 08/18/17 37.0 0.08 0.24
XL 170818P00038000 P 08/18/17 38.0 0.17 0.29
XL 170818P00039000 P 08/18/17 39.0 0.24 0.34
XL 170818P00040000 P 08/18/17 40.0 0.35 0.44
XL 170818P00041000 P 08/18/17 41.0 0.52 0.63
XL 170818P00042000 P 08/18/17 42.0 0.78 0.90
XL 170818P00043000 P 08/18/17 43.0 1.12 1.28
XL 170818P00044000 P 08/18/17 44.0 1.61 1.79
XL 170818P00045000 P 08/18/17 45.0 2.22 2.41
XL 170818P00046000 P 08/18/17 46.0 2.32 3.15
XL 170818P00047000 P 08/18/17 47.0 3.40 5.20
XL 170818P00048000 P 08/18/17 48.0 4.20 6.80
XL 170818P00049000 P 08/18/17 49.0 4.90 7.65
XL 170818P00050000 P 08/18/17 50.0 5.90 8.30
XL 170818P00055000 P 08/18/17 55.0 9.60 13.90
XL 170818P00060000 P 08/18/17 60.0 14.25 17.30
XL 170818P00065000 P 08/18/17 65.0 20.80 22.30
XL 171020C00026000 C 10/20/17 26.0 16.75 18.25
XL 171020C00027000 C 10/20/17 27.0 14.35 18.75
XL 171020C00028000 C 10/20/17 28.0 13.20 17.55
XL 171020C00029000 C 10/20/17 29.0 12.65 16.85
XL 171020C00030000 C 10/20/17 30.0 11.45 15.65
XL 171020C00031000 C 10/20/17 31.0 10.40 14.70
XL 171020C00032000 C 10/20/17 32.0 9.70 13.65
XL 171020C00033000 C 10/20/17 33.0 8.65 12.70
XL 171020C00034000 C 10/20/17 34.0 7.95 11.90
XL 171020C00035000 C 10/20/17 35.0 6.75 10.95
XL 171020C00036000 C 10/20/17 36.0 5.75 9.80
XL 171020C00037000 C 10/20/17 37.0 4.80 8.70
XL 171020C00038000 C 10/20/17 38.0 4.30 6.20
XL 171020C00039000 C 10/20/17 39.0 4.05 5.25
XL 171020C00040000 C 10/20/17 40.0 3.90 4.40
XL 171020C00041000 C 10/20/17 41.0 3.25 3.45
XL 171020C00042000 C 10/20/17 42.0 2.54 2.76
XL 171020C00043000 C 10/20/17 43.0 1.91 2.14
XL 171020C00044000 C 10/20/17 44.0 1.44 1.64
XL 171020C00045000 C 10/20/17 45.0 1.02 1.21
XL 171020C00046000 C 10/20/17 46.0 0.71 0.90
XL 171020C00047000 C 10/20/17 47.0 0.44 0.61
XL 171020C00048000 C 10/20/17 48.0 0.26 0.43
XL 171020C00049000 C 10/20/17 49.0 0.17 0.30
XL 171020C00050000 C 10/20/17 50.0 0.08 0.22
XL 171020P00026000 P 10/20/17 26.0 0.00 0.22
XL 171020P00027000 P 10/20/17 27.0 0.00 0.23
XL 171020P00028000 P 10/20/17 28.0 0.00 0.22
XL 171020P00029000 P 10/20/17 29.0 0.00 0.23
XL 171020P00030000 P 10/20/17 30.0 0.00 0.51
XL 171020P00031000 P 10/20/17 31.0 0.00 0.48
XL 171020P00032000 P 10/20/17 32.0 0.03 0.27
XL 171020P00033000 P 10/20/17 33.0 0.05 0.29
XL 171020P00034000 P 10/20/17 34.0 0.07 0.31
XL 171020P00035000 P 10/20/17 35.0 0.12 0.36
XL 171020P00036000 P 10/20/17 36.0 0.22 0.35
XL 171020P00037000 P 10/20/17 37.0 0.28 0.38
XL 171020P00038000 P 10/20/17 38.0 0.38 0.47
XL 171020P00039000 P 10/20/17 39.0 0.49 0.66
XL 171020P00040000 P 10/20/17 40.0 0.68 0.78
XL 171020P00041000 P 10/20/17 41.0 0.92 1.03
XL 171020P00042000 P 10/20/17 42.0 1.21 1.36
XL 171020P00043000 P 10/20/17 43.0 1.59 1.77
XL 171020P00044000 P 10/20/17 44.0 2.11 2.28
XL 171020P00045000 P 10/20/17 45.0 2.67 2.89
XL 171020P00046000 P 10/20/17 46.0 3.25 4.55
XL 171020P00047000 P 10/20/17 47.0 4.10 4.50
XL 171020P00048000 P 10/20/17 48.0 4.65 6.10
XL 171020P00049000 P 10/20/17 49.0 5.40 7.75
XL 171020P00050000 P 10/20/17 50.0 6.30 7.10
XL 180119C00026000 C 01/19/18 26.0 15.60 19.60
XL 180119C00027000 C 01/19/18 27.0 14.75 18.65
XL 180119C00028000 C 01/19/18 28.0 13.70 17.50
XL 180119C00029000 C 01/19/18 29.0 12.70 17.00
XL 180119C00030000 C 01/19/18 30.0 11.75 15.75
XL 180119C00031000 C 01/19/18 31.0 10.70 14.75
XL 180119C00032000 C 01/19/18 32.0 9.70 13.75
XL 180119C00033000 C 01/19/18 33.0 8.80 12.60
XL 180119C00034000 C 01/19/18 34.0 7.75 11.70
XL 180119C00035000 C 01/19/18 35.0 8.40 9.25
XL 180119C00036000 C 01/19/18 36.0 7.45 8.55
XL 180119C00037000 C 01/19/18 37.0 5.50 7.75
XL 180119C00038000 C 01/19/18 38.0 4.90 6.55
XL 180119C00039000 C 01/19/18 39.0 5.10 7.10
XL 180119C00040000 C 01/19/18 40.0 3.20 4.95
XL 180119C00041000 C 01/19/18 41.0 3.70 4.10
XL 180119C00042000 C 01/19/18 42.0 3.00 3.35
XL 180119C00043000 C 01/19/18 43.0 2.49 2.78
XL 180119C00044000 C 01/19/18 44.0 1.93 2.23
XL 180119C00045000 C 01/19/18 45.0 1.56 1.77
XL 180119C00046000 C 01/19/18 46.0 1.14 1.38
XL 180119C00047000 C 01/19/18 47.0 0.84 1.24
XL 180119C00048000 C 01/19/18 48.0 0.59 0.80
XL 180119C00049000 C 01/19/18 49.0 0.40 0.59
XL 180119C00050000 C 01/19/18 50.0 0.17 0.46
XL 180119P00026000 P 01/19/18 26.0 0.00 0.36
XL 180119P00027000 P 01/19/18 27.0 0.00 0.34
XL 180119P00028000 P 01/19/18 28.0 0.06 0.36
XL 180119P00029000 P 01/19/18 29.0 0.05 0.36
XL 180119P00030000 P 01/19/18 30.0 0.06 0.40
XL 180119P00031000 P 01/19/18 31.0 0.07 0.74
XL 180119P00032000 P 01/19/18 32.0 0.09 0.77
XL 180119P00033000 P 01/19/18 33.0 0.16 0.83
XL 180119P00034000 P 01/19/18 34.0 0.24 0.82
XL 180119P00035000 P 01/19/18 35.0 0.33 0.86
XL 180119P00036000 P 01/19/18 36.0 0.50 0.60
XL 180119P00037000 P 01/19/18 37.0 0.61 0.73
XL 180119P00038000 P 01/19/18 38.0 0.75 0.88
XL 180119P00039000 P 01/19/18 39.0 0.92 1.10
XL 180119P00040000 P 01/19/18 40.0 1.15 1.33
XL 180119P00041000 P 01/19/18 41.0 1.32 2.06
XL 180119P00042000 P 01/19/18 42.0 1.73 2.14
XL 180119P00043000 P 01/19/18 43.0 2.16 2.41
XL 180119P00044000 P 01/19/18 44.0 2.55 2.90
XL 180119P00045000 P 01/19/18 45.0 3.05 3.50
XL 180119P00046000 P 01/19/18 46.0 3.85 4.15
XL 180119P00047000 P 01/19/18 47.0 4.55 4.85
XL 180119P00048000 P 01/19/18 48.0 5.10 6.30
XL 180119P00049000 P 01/19/18 49.0 5.75 7.60
XL 180119P00050000 P 01/19/18 50.0 6.80 7.30

OPRA data is delayed 15 minutes.