$32.62 +0.18 (0.56%) XL Group PLC - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 32.62
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.18 (0.56%)
Prev Close: 32.44
Open: 32.52
Bid: 29.72
Ask: 35.55
Options:

Call Options: XL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 XL1422K25 7.05 0.00 7.40 120.0 7.85 72.0 0.0 0
26.00 XL1422K26 6.00 0.00 6.45 183.0 6.85 144.0 0.0 0
27.00 XL1422K27 5.05 0.00 5.45 186.0 5.85 139.0 0.0 0
28.00 XL1422K28 4.10 0.00 4.45 312.0 5.00 349.0 0.0 0
29.00 XL1422K29 3.20 0.00 3.50 320.0 3.90 152.0 0.0 0
30.00 XL1422K30 2.37 0.08 2.63 560.0 2.96 230.0 14.0 14
31.00 XL1422K31 1.52 -0.03 1.76 141.0 2.06 238.0 28.0 23
32.00 XL1422K32 1.15 0.09 1.11 31.0 1.21 79.0 1.0 64
33.00 XL1422K33 0.57 0.02 0.51 120.0 0.61 65.0 88.0 328
34.00 XL1422K34 0.22 0.03 0.20 113.0 0.28 72.0 9.0 46
35.00 XL1422K35 0.31 0.26 0.04 261.0 0.15 157.0 1.0 11
36.00 XL1422K36 0.01 0.00 0.01 47.0 0.19 420.0 0.0 0
37.00 XL1422K37 0.17 0.00 0.01 10.0 0.17 396.0 0.0 0
38.00 XL1422K38 0.16 0.00 0.01 79.0 0.16 310.0 0.0 0
39.00 XL1422K39 0.16 0.00 0.01 21.0 0.16 204.0 0.0 0
40.00 XL1422K40 0.15 0.00 0.00 0.0 0.15 190.0 0.0 0
41.00 XL1422K41 0.15 0.00 0.00 0.0 0.15 190.0 0.0 0
42.00 XL1422K42 0.15 0.00 0.00 0.0 0.15 175.0 0.0 0

Put Options: XL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 XL1422W25 0.24 0.00 0.01 336.0 0.24 343.0 0.0 0
26.00 XL1422W26 0.01 0.00 0.01 195.0 0.24 434.0 0.0 0
27.00 XL1422W27 0.04 0.00 0.01 127.0 0.25 278.0 0.0 0
28.00 XL1422W28 0.09 0.00 0.04 127.0 0.25 267.0 0.0 0
29.00 XL1422W29 0.14 0.00 0.09 11.0 0.27 491.0 0.0 0
30.00 XL1422W30 0.20 0.00 0.14 56.0 0.32 180.0 0.0 0
31.00 XL1422W31 0.42 0.00 0.21 201.0 0.39 216.0 7.0 177
32.00 XL1422W32 1.06 0.49 0.46 31.0 0.58 188.0 40.0 74
33.00 XL1422W33 1.01 -0.03 0.84 107.0 0.97 31.0 15.0 25
34.00 XL1422W34 2.38 0.65 1.48 112.0 1.83 479.0 26.0 26
35.00 XL1422W35 2.30 -0.27 2.31 77.0 2.73 445.0 3.0 3
36.00 XL1422W36 3.50 0.00 3.25 72.0 3.70 98.0 0.0 0
37.00 XL1422W37 4.50 0.00 4.20 80.0 4.70 103.0 0.0 0
38.00 XL1422W38 5.45 0.00 5.25 60.0 5.75 196.0 0.0 0
39.00 XL1422W39 6.45 0.00 6.15 21.0 6.70 240.0 0.0 0
40.00 XL1422W40 7.40 0.00 7.20 46.0 7.70 116.0 0.0 0
41.00 XL1422W41 8.45 0.00 8.00 155.0 8.75 306.0 0.0 0
42.00 XL1422W42 9.40 0.00 9.15 57.0 9.95 252.0 0.0 0