$32.75 +0.27 (0.83%) XL Group PLC - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 32.75
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.27 (0.83%)
Prev Close: 32.48
Open: 32.47
Bid: 32.72
Ask: 32.81
Options:

Call Options: XL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 XL1422K25 7.40 0.00 7.35 355.0 8.10 129.0 0.0 0
26.00 XL1422K26 6.45 0.00 6.35 213.0 7.10 129.0 0.0 0
27.00 XL1422K27 5.45 0.00 5.40 248.0 6.10 75.0 0.0 0
28.00 XL1422K28 4.45 0.00 4.40 206.0 5.10 150.0 0.0 0
29.00 XL1422K29 3.45 0.00 3.45 399.0 4.15 161.0 0.0 0
30.00 XL1422K30 2.37 -0.22 2.49 414.0 3.15 93.0 14.0 14
31.00 XL1422K31 1.52 -0.17 1.92 683.0 2.22 123.0 28.0 23
32.00 XL1422K32 1.15 0.00 1.15 47.0 1.27 101.0 50.0 109
33.00 XL1422K33 0.68 0.22 0.57 35.0 0.62 14.0 25.0 466
34.00 XL1422K34 0.25 0.08 0.22 40.0 0.27 60.0 10.0 46
35.00 XL1422K35 0.31 0.27 0.04 31.0 0.16 218.0 1.0 11
36.00 XL1422K36 0.01 0.00 0.01 21.0 0.20 378.0 0.0 0
37.00 XL1422K37 0.17 0.00 0.01 10.0 0.18 304.0 0.0 0
38.00 XL1422K38 0.16 0.00 0.01 79.0 0.16 186.0 0.0 0
39.00 XL1422K39 0.16 0.00 0.01 21.0 0.17 150.0 0.0 0
40.00 XL1422K40 0.15 0.00 0.00 0.0 0.15 136.0 0.0 0
41.00 XL1422K41 0.15 0.00 0.00 0.0 0.15 107.0 0.0 0
42.00 XL1422K42 0.15 0.00 0.00 0.0 0.15 107.0 0.0 0

Put Options: XL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 XL1422W25 0.22 0.00 0.01 336.0 0.22 297.0 0.0 0
26.00 XL1422W26 0.23 0.00 0.01 195.0 0.24 302.0 0.0 0
27.00 XL1422W27 0.01 0.00 0.02 64.0 0.24 307.0 0.0 0
28.00 XL1422W28 0.01 0.00 0.04 88.0 0.25 239.0 0.0 0
29.00 XL1422W29 0.04 0.00 0.04 123.0 0.23 382.0 0.0 0
30.00 XL1422W30 0.08 0.00 0.09 164.0 0.26 244.0 0.0 0
31.00 XL1422W31 0.32 0.00 0.18 59.0 0.24 90.0 4.0 181
32.00 XL1422W32 1.06 0.52 0.34 53.0 0.49 94.0 40.0 74
33.00 XL1422W33 0.94 -0.06 0.68 22.0 0.87 47.0 20.0 25
34.00 XL1422W34 2.38 1.07 1.27 57.0 1.44 180.0 26.0 26
35.00 XL1422W35 2.30 0.17 2.10 259.0 2.76 450.0 3.0 3
36.00 XL1422W36 2.82 0.00 3.00 227.0 3.75 338.0 0.0 0
37.00 XL1422W37 3.80 0.00 4.00 123.0 4.75 201.0 0.0 0
38.00 XL1422W38 4.75 0.00 5.00 122.0 5.75 184.0 0.0 0
39.00 XL1422W39 5.90 0.00 5.95 37.0 7.05 145.0 0.0 0
40.00 XL1422W40 6.90 0.00 6.95 84.0 7.70 98.0 0.0 0
41.00 XL1422W41 7.70 0.00 6.15 150.0 10.45 150.0 0.0 0
42.00 XL1422W42 8.85 0.00 8.95 25.0 9.80 225.0 0.0 0