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 Jan 18 2017 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XL 170120C00022000 C 01/20/17 22.0 14.90 16.20
XL 170120C00023000 C 01/20/17 23.0 12.00 16.45
XL 170120C00024000 C 01/20/17 24.0 11.10 15.45
XL 170120C00025000 C 01/20/17 25.0 10.00 14.45
XL 170120C00026000 C 01/20/17 26.0 9.45 13.40
XL 170120C00027000 C 01/20/17 27.0 8.40 12.40
XL 170120C00028000 C 01/20/17 28.0 8.95 11.15
XL 170120C00029000 C 01/20/17 29.0 7.95 10.15
XL 170120C00030000 C 01/20/17 30.0 5.10 9.45
XL 170120C00031000 C 01/20/17 31.0 4.00 8.40
XL 170120C00032000 C 01/20/17 32.0 3.20 7.75
XL 170120C00033000 C 01/20/17 33.0 3.95 5.20
XL 170120C00034000 C 01/20/17 34.0 2.99 4.10
XL 170120C00035000 C 01/20/17 35.0 2.42 2.48
XL 170120C00036000 C 01/20/17 36.0 1.42 1.47
XL 170120C00037000 C 01/20/17 37.0 0.47 0.53
XL 170120C00038000 C 01/20/17 38.0 0.01 0.09
XL 170120C00039000 C 01/20/17 39.0 0.00 0.17
XL 170120C00040000 C 01/20/17 40.0 0.00 0.17
XL 170120C00041000 C 01/20/17 41.0 0.00 0.17
XL 170120C00042000 C 01/20/17 42.0 0.00 0.16
XL 170120C00043000 C 01/20/17 43.0 0.00 0.17
XL 170120P00022000 P 01/20/17 22.0 0.00 0.17
XL 170120P00023000 P 01/20/17 23.0 0.00 0.17
XL 170120P00024000 P 01/20/17 24.0 0.00 0.17
XL 170120P00025000 P 01/20/17 25.0 0.00 0.17
XL 170120P00026000 P 01/20/17 26.0 0.00 0.17
XL 170120P00027000 P 01/20/17 27.0 0.00 0.17
XL 170120P00028000 P 01/20/17 28.0 0.00 0.16
XL 170120P00029000 P 01/20/17 29.0 0.00 0.18
XL 170120P00030000 P 01/20/17 30.0 0.00 0.17
XL 170120P00031000 P 01/20/17 31.0 0.00 0.16
XL 170120P00032000 P 01/20/17 32.0 0.00 0.17
XL 170120P00033000 P 01/20/17 33.0 0.00 0.18
XL 170120P00034000 P 01/20/17 34.0 0.00 0.17
XL 170120P00035000 P 01/20/17 35.0 0.00 0.17
XL 170120P00036000 P 01/20/17 36.0 0.00 0.17
XL 170120P00037000 P 01/20/17 37.0 0.04 0.09
XL 170120P00038000 P 01/20/17 38.0 0.56 0.61
XL 170120P00039000 P 01/20/17 39.0 1.39 1.97
XL 170120P00040000 P 01/20/17 40.0 2.34 3.15
XL 170120P00041000 P 01/20/17 41.0 3.40 6.25
XL 170120P00042000 P 01/20/17 42.0 4.30 7.15
XL 170120P00043000 P 01/20/17 43.0 5.35 6.10
XL 170217C00027000 C 02/17/17 27.0 10.15 10.80
XL 170217C00028000 C 02/17/17 28.0 8.95 9.80
XL 170217C00029000 C 02/17/17 29.0 8.10 8.80
XL 170217C00030000 C 02/17/17 30.0 6.95 7.80
XL 170217C00031000 C 02/17/17 31.0 6.10 6.80
XL 170217C00032000 C 02/17/17 32.0 5.15 5.75
XL 170217C00033000 C 02/17/17 33.0 4.10 4.80
XL 170217C00034000 C 02/17/17 34.0 3.15 3.90
XL 170217C00035000 C 02/17/17 35.0 2.54 2.95
XL 170217C00036000 C 02/17/17 36.0 1.87 2.00
XL 170217C00037000 C 02/17/17 37.0 1.19 1.24
XL 170217C00038000 C 02/17/17 38.0 0.68 0.72
XL 170217C00039000 C 02/17/17 39.0 0.36 0.40
XL 170217C00040000 C 02/17/17 40.0 0.15 0.22
XL 170217C00041000 C 02/17/17 41.0 0.00 0.25
XL 170217C00042000 C 02/17/17 42.0 0.00 0.20
XL 170217C00043000 C 02/17/17 43.0 0.00 0.19
XL 170217C00044000 C 02/17/17 44.0 0.00 0.19
XL 170217C00045000 C 02/17/17 45.0 0.00 0.18
XL 170217P00027000 P 02/17/17 27.0 0.00 0.22
XL 170217P00028000 P 02/17/17 28.0 0.00 0.23
XL 170217P00029000 P 02/17/17 29.0 0.00 0.22
XL 170217P00030000 P 02/17/17 30.0 0.01 0.22
XL 170217P00031000 P 02/17/17 31.0 0.01 0.24
XL 170217P00032000 P 02/17/17 32.0 0.02 0.26
XL 170217P00033000 P 02/17/17 33.0 0.06 0.27
XL 170217P00034000 P 02/17/17 34.0 0.07 0.23
XL 170217P00035000 P 02/17/17 35.0 0.22 0.26
XL 170217P00036000 P 02/17/17 36.0 0.41 0.45
XL 170217P00037000 P 02/17/17 37.0 0.73 0.76
XL 170217P00038000 P 02/17/17 38.0 1.22 1.25
XL 170217P00039000 P 02/17/17 39.0 1.83 2.00
XL 170217P00040000 P 02/17/17 40.0 2.52 2.81
XL 170217P00041000 P 02/17/17 41.0 3.40 4.00
XL 170217P00042000 P 02/17/17 42.0 3.30 5.05
XL 170217P00043000 P 02/17/17 43.0 5.35 6.05
XL 170217P00044000 P 02/17/17 44.0 6.30 7.10
XL 170217P00045000 P 02/17/17 45.0 7.25 8.10
XL 170421C00022000 C 04/21/17 22.0 15.05 15.75
XL 170421C00023000 C 04/21/17 23.0 14.05 15.95
XL 170421C00024000 C 04/21/17 24.0 13.05 13.75
XL 170421C00025000 C 04/21/17 25.0 11.95 12.80
XL 170421C00026000 C 04/21/17 26.0 10.95 11.80
XL 170421C00027000 C 04/21/17 27.0 9.95 10.80
XL 170421C00028000 C 04/21/17 28.0 9.10 9.85
XL 170421C00029000 C 04/21/17 29.0 8.10 8.75
XL 170421C00030000 C 04/21/17 30.0 7.00 7.85
XL 170421C00031000 C 04/21/17 31.0 6.20 6.85
XL 170421C00032000 C 04/21/17 32.0 5.20 5.80
XL 170421C00033000 C 04/21/17 33.0 4.25 4.90
XL 170421C00034000 C 04/21/17 34.0 3.70 4.00
XL 170421C00035000 C 04/21/17 35.0 2.96 3.15
XL 170421C00036000 C 04/21/17 36.0 2.22 2.27
XL 170421C00037000 C 04/21/17 37.0 1.56 1.65
XL 170421C00038000 C 04/21/17 38.0 1.04 1.13
XL 170421C00039000 C 04/21/17 39.0 0.68 0.75
XL 170421C00040000 C 04/21/17 40.0 0.40 0.47
XL 170421C00041000 C 04/21/17 41.0 0.22 0.35
XL 170421C00042000 C 04/21/17 42.0 0.07 0.36
XL 170421C00043000 C 04/21/17 43.0 0.01 0.26
XL 170421P00022000 P 04/21/17 22.0 0.00 0.28
XL 170421P00023000 P 04/21/17 23.0 0.00 0.28
XL 170421P00024000 P 04/21/17 24.0 0.00 0.28
XL 170421P00025000 P 04/21/17 25.0 0.00 0.28
XL 170421P00026000 P 04/21/17 26.0 0.01 0.29
XL 170421P00027000 P 04/21/17 27.0 0.01 0.30
XL 170421P00028000 P 04/21/17 28.0 0.02 0.30
XL 170421P00029000 P 04/21/17 29.0 0.02 0.33
XL 170421P00030000 P 04/21/17 30.0 0.04 0.35
XL 170421P00031000 P 04/21/17 31.0 0.09 0.36
XL 170421P00032000 P 04/21/17 32.0 0.15 0.43
XL 170421P00033000 P 04/21/17 33.0 0.24 0.35
XL 170421P00034000 P 04/21/17 34.0 0.40 0.48
XL 170421P00035000 P 04/21/17 35.0 0.59 0.66
XL 170421P00036000 P 04/21/17 36.0 0.83 0.92
XL 170421P00037000 P 04/21/17 37.0 1.19 1.29
XL 170421P00038000 P 04/21/17 38.0 1.71 1.80
XL 170421P00039000 P 04/21/17 39.0 2.29 2.50
XL 170421P00040000 P 04/21/17 40.0 3.00 3.20
XL 170421P00041000 P 04/21/17 41.0 3.75 4.45
XL 170421P00042000 P 04/21/17 42.0 4.60 5.40
XL 170421P00043000 P 04/21/17 43.0 5.55 6.20
XL 170721C00022000 C 07/21/17 22.0 15.00 16.10
XL 170721C00023000 C 07/21/17 23.0 14.05 14.90
XL 170721C00024000 C 07/21/17 24.0 12.95 13.95
XL 170721C00025000 C 07/21/17 25.0 11.90 12.95
XL 170721C00026000 C 07/21/17 26.0 10.95 11.90
XL 170721C00027000 C 07/21/17 27.0 10.00 10.90
XL 170721C00028000 C 07/21/17 28.0 9.05 10.95
XL 170721C00029000 C 07/21/17 29.0 8.25 10.05
XL 170721C00030000 C 07/21/17 30.0 7.30 8.05
XL 170721C00031000 C 07/21/17 31.0 6.35 8.20
XL 170721C00032000 C 07/21/17 32.0 5.45 7.50
XL 170721C00033000 C 07/21/17 33.0 4.85 5.15
XL 170721C00034000 C 07/21/17 34.0 4.15 4.45
XL 170721C00035000 C 07/21/17 35.0 3.40 3.65
XL 170721C00036000 C 07/21/17 36.0 2.66 2.92
XL 170721C00037000 C 07/21/17 37.0 2.06 2.35
XL 170721C00038000 C 07/21/17 38.0 1.58 1.77
XL 170721C00039000 C 07/21/17 39.0 0.99 1.39
XL 170721C00040000 C 07/21/17 40.0 0.69 1.03
XL 170721C00041000 C 07/21/17 41.0 0.44 0.75
XL 170721C00042000 C 07/21/17 42.0 0.21 0.61
XL 170721C00043000 C 07/21/17 43.0 0.17 0.51
XL 170721C00044000 C 07/21/17 44.0 0.08 0.51
XL 170721C00045000 C 07/21/17 45.0 0.03 0.42
XL 170721C00046000 C 07/21/17 46.0 0.01 0.37
XL 170721P00022000 P 07/21/17 22.0 0.01 0.42
XL 170721P00023000 P 07/21/17 23.0 0.02 0.44
XL 170721P00024000 P 07/21/17 24.0 0.04 0.44
XL 170721P00025000 P 07/21/17 25.0 0.05 0.46
XL 170721P00026000 P 07/21/17 26.0 0.05 0.49
XL 170721P00027000 P 07/21/17 27.0 0.07 0.51
XL 170721P00028000 P 07/21/17 28.0 0.07 0.57
XL 170721P00029000 P 07/21/17 29.0 0.13 0.58
XL 170721P00030000 P 07/21/17 30.0 0.18 0.60
XL 170721P00031000 P 07/21/17 31.0 0.26 0.64
XL 170721P00032000 P 07/21/17 32.0 0.39 0.67
XL 170721P00033000 P 07/21/17 33.0 0.51 0.86
XL 170721P00034000 P 07/21/17 34.0 0.74 1.06
XL 170721P00035000 P 07/21/17 35.0 0.99 1.35
XL 170721P00036000 P 07/21/17 36.0 1.38 1.65
XL 170721P00037000 P 07/21/17 37.0 1.75 2.04
XL 170721P00038000 P 07/21/17 38.0 2.23 2.50
XL 170721P00039000 P 07/21/17 39.0 2.77 3.10
XL 170721P00040000 P 07/21/17 40.0 3.40 3.80
XL 170721P00041000 P 07/21/17 41.0 4.00 4.50
XL 170721P00042000 P 07/21/17 42.0 3.95 5.55
XL 170721P00043000 P 07/21/17 43.0 5.60 6.45
XL 170721P00044000 P 07/21/17 44.0 5.55 7.35
XL 170721P00045000 P 07/21/17 45.0 6.65 8.55
XL 170721P00046000 P 07/21/17 46.0 8.50 9.30

OPRA data is delayed 15 minutes.