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 (2016-12-09)Premium Content

Xl Group Ltd New (XL)
As of Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XL 170317C00028000 C 03/17/17 28.0 12.45 13.05
XL 170317C00029000 C 03/17/17 29.0 11.05 12.15
XL 170317C00030000 C 03/17/17 30.0 10.05 11.15
XL 170317C00031000 C 03/17/17 31.0 9.10 10.20
XL 170317C00032000 C 03/17/17 32.0 8.35 10.20
XL 170317C00033000 C 03/17/17 33.0 7.50 8.15
XL 170317C00034000 C 03/17/17 34.0 6.50 7.25
XL 170317C00035000 C 03/17/17 35.0 5.50 6.25
XL 170317C00036000 C 03/17/17 36.0 4.50 5.05
XL 170317C00037000 C 03/17/17 37.0 3.35 5.10
XL 170317C00038000 C 03/17/17 38.0 2.71 3.10
XL 170317C00039000 C 03/17/17 39.0 1.87 2.14
XL 170317C00040000 C 03/17/17 40.0 1.13 1.21
XL 170317C00041000 C 03/17/17 41.0 0.49 0.54
XL 170317C00042000 C 03/17/17 42.0 0.16 0.20
XL 170317C00043000 C 03/17/17 43.0 0.00 0.21
XL 170317C00044000 C 03/17/17 44.0 0.00 0.17
XL 170317C00045000 C 03/17/17 45.0 0.00 0.02
XL 170317C00046000 C 03/17/17 46.0 0.00 0.17
XL 170317P00028000 P 03/17/17 28.0 0.00 0.16
XL 170317P00029000 P 03/17/17 29.0 0.00 0.16
XL 170317P00030000 P 03/17/17 30.0 0.00 0.17
XL 170317P00031000 P 03/17/17 31.0 0.00 0.19
XL 170317P00032000 P 03/17/17 32.0 0.00 0.18
XL 170317P00033000 P 03/17/17 33.0 0.00 0.20
XL 170317P00034000 P 03/17/17 34.0 0.00 0.20
XL 170317P00035000 P 03/17/17 35.0 0.00 0.06
XL 170317P00036000 P 03/17/17 36.0 0.00 0.21
XL 170317P00037000 P 03/17/17 37.0 0.02 0.15
XL 170317P00038000 P 03/17/17 38.0 0.04 0.18
XL 170317P00039000 P 03/17/17 39.0 0.12 0.17
XL 170317P00040000 P 03/17/17 40.0 0.29 0.34
XL 170317P00041000 P 03/17/17 41.0 0.70 0.74
XL 170317P00042000 P 03/17/17 42.0 1.29 1.75
XL 170317P00043000 P 03/17/17 43.0 2.19 2.59
XL 170317P00044000 P 03/17/17 44.0 3.15 3.80
XL 170317P00045000 P 03/17/17 45.0 4.05 4.90
XL 170317P00046000 P 03/17/17 46.0 5.15 5.85
XL 170421C00022000 C 04/21/17 22.0 18.25 19.25
XL 170421C00023000 C 04/21/17 23.0 17.45 18.05
XL 170421C00024000 C 04/21/17 24.0 16.45 17.05
XL 170421C00025000 C 04/21/17 25.0 15.45 16.05
XL 170421C00026000 C 04/21/17 26.0 14.50 15.10
XL 170421C00027000 C 04/21/17 27.0 13.50 14.05
XL 170421C00028000 C 04/21/17 28.0 12.55 13.05
XL 170421C00029000 C 04/21/17 29.0 11.15 12.10
XL 170421C00030000 C 04/21/17 30.0 10.10 11.10
XL 170421C00031000 C 04/21/17 31.0 9.15 10.25
XL 170421C00032000 C 04/21/17 32.0 8.20 9.25
XL 170421C00033000 C 04/21/17 33.0 7.10 8.20
XL 170421C00034000 C 04/21/17 34.0 6.50 7.10
XL 170421C00035000 C 04/21/17 35.0 5.50 6.15
XL 170421C00036000 C 04/21/17 36.0 4.50 5.05
XL 170421C00037000 C 04/21/17 37.0 3.55 4.10
XL 170421C00038000 C 04/21/17 38.0 2.79 3.25
XL 170421C00039000 C 04/21/17 39.0 2.18 2.30
XL 170421C00040000 C 04/21/17 40.0 1.41 1.48
XL 170421C00041000 C 04/21/17 41.0 0.78 0.86
XL 170421C00042000 C 04/21/17 42.0 0.43 0.46
XL 170421C00043000 C 04/21/17 43.0 0.20 0.24
XL 170421C00044000 C 04/21/17 44.0 0.01 0.23
XL 170421C00045000 C 04/21/17 45.0 0.00 0.18
XL 170421C00046000 C 04/21/17 46.0 0.00 0.17
XL 170421P00022000 P 04/21/17 22.0 0.00 0.16
XL 170421P00023000 P 04/21/17 23.0 0.00 0.18
XL 170421P00024000 P 04/21/17 24.0 0.00 0.19
XL 170421P00025000 P 04/21/17 25.0 0.00 0.20
XL 170421P00026000 P 04/21/17 26.0 0.00 0.21
XL 170421P00027000 P 04/21/17 27.0 0.00 0.22
XL 170421P00028000 P 04/21/17 28.0 0.00 0.23
XL 170421P00029000 P 04/21/17 29.0 0.00 0.23
XL 170421P00030000 P 04/21/17 30.0 0.00 0.24
XL 170421P00031000 P 04/21/17 31.0 0.00 0.22
XL 170421P00032000 P 04/21/17 32.0 0.01 0.24
XL 170421P00033000 P 04/21/17 33.0 0.01 0.23
XL 170421P00034000 P 04/21/17 34.0 0.01 0.24
XL 170421P00035000 P 04/21/17 35.0 0.02 0.26
XL 170421P00036000 P 04/21/17 36.0 0.05 0.24
XL 170421P00037000 P 04/21/17 37.0 0.13 0.18
XL 170421P00038000 P 04/21/17 38.0 0.22 0.28
XL 170421P00039000 P 04/21/17 39.0 0.36 0.44
XL 170421P00040000 P 04/21/17 40.0 0.61 0.66
XL 170421P00041000 P 04/21/17 41.0 1.02 1.06
XL 170421P00042000 P 04/21/17 42.0 1.57 1.94
XL 170421P00043000 P 04/21/17 43.0 2.37 2.88
XL 170421P00044000 P 04/21/17 44.0 3.10 3.80
XL 170421P00045000 P 04/21/17 45.0 4.00 4.75
XL 170421P00046000 P 04/21/17 46.0 5.20 5.75
XL 170721C00022000 C 07/21/17 22.0 18.45 19.05
XL 170721C00023000 C 07/21/17 23.0 17.50 18.05
XL 170721C00024000 C 07/21/17 24.0 16.10 17.10
XL 170721C00025000 C 07/21/17 25.0 15.50 16.05
XL 170721C00026000 C 07/21/17 26.0 14.50 15.05
XL 170721C00027000 C 07/21/17 27.0 13.15 15.30
XL 170721C00028000 C 07/21/17 28.0 12.50 13.05
XL 170721C00029000 C 07/21/17 29.0 11.50 12.05
XL 170721C00030000 C 07/21/17 30.0 10.25 11.05
XL 170721C00031000 C 07/21/17 31.0 9.15 11.25
XL 170721C00032000 C 07/21/17 32.0 8.55 9.15
XL 170721C00033000 C 07/21/17 33.0 7.35 9.30
XL 170721C00034000 C 07/21/17 34.0 6.35 8.30
XL 170721C00035000 C 07/21/17 35.0 5.70 6.30
XL 170721C00036000 C 07/21/17 36.0 5.05 5.40
XL 170721C00037000 C 07/21/17 37.0 4.30 4.60
XL 170721C00038000 C 07/21/17 38.0 3.50 3.70
XL 170721C00039000 C 07/21/17 39.0 2.77 2.94
XL 170721C00040000 C 07/21/17 40.0 2.05 2.28
XL 170721C00041000 C 07/21/17 41.0 1.45 1.74
XL 170721C00042000 C 07/21/17 42.0 1.04 1.25
XL 170721C00043000 C 07/21/17 43.0 0.77 0.91
XL 170721C00044000 C 07/21/17 44.0 0.42 0.61
XL 170721C00045000 C 07/21/17 45.0 0.25 0.51
XL 170721C00046000 C 07/21/17 46.0 0.16 0.41
XL 170721C00047000 C 07/21/17 47.0 0.07 0.35
XL 170721P00022000 P 07/21/17 22.0 0.00 0.34
XL 170721P00023000 P 07/21/17 23.0 0.00 0.35
XL 170721P00024000 P 07/21/17 24.0 0.00 0.35
XL 170721P00025000 P 07/21/17 25.0 0.00 0.34
XL 170721P00026000 P 07/21/17 26.0 0.01 0.35
XL 170721P00027000 P 07/21/17 27.0 0.01 0.37
XL 170721P00028000 P 07/21/17 28.0 0.02 0.37
XL 170721P00029000 P 07/21/17 29.0 0.02 0.39
XL 170721P00030000 P 07/21/17 30.0 0.02 0.35
XL 170721P00031000 P 07/21/17 31.0 0.04 0.44
XL 170721P00032000 P 07/21/17 32.0 0.06 0.47
XL 170721P00033000 P 07/21/17 33.0 0.12 0.48
XL 170721P00034000 P 07/21/17 34.0 0.13 0.47
XL 170721P00035000 P 07/21/17 35.0 0.23 0.58
XL 170721P00036000 P 07/21/17 36.0 0.46 0.64
XL 170721P00037000 P 07/21/17 37.0 0.59 0.72
XL 170721P00038000 P 07/21/17 38.0 0.80 0.93
XL 170721P00039000 P 07/21/17 39.0 1.03 1.20
XL 170721P00040000 P 07/21/17 40.0 1.41 1.59
XL 170721P00041000 P 07/21/17 41.0 1.81 2.03
XL 170721P00042000 P 07/21/17 42.0 2.42 2.73
XL 170721P00043000 P 07/21/17 43.0 3.05 3.25
XL 170721P00044000 P 07/21/17 44.0 3.80 4.00
XL 170721P00045000 P 07/21/17 45.0 4.40 4.95
XL 170721P00046000 P 07/21/17 46.0 5.50 6.25
XL 170721P00047000 P 07/21/17 47.0 6.35 7.15

OPRA data is delayed 15 minutes.