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 (2015-06-12)Premium Content

Xl Company Switzerland Gmbh New (XL)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XL 150821C00029000 C 08/21/15 29.0 8.95 9.75
XL 150821C00030000 C 08/21/15 30.0 8.00 8.75
XL 150821C00031000 C 08/21/15 31.0 7.00 7.75
XL 150821C00032000 C 08/21/15 32.0 6.00 6.60
XL 150821C00033000 C 08/21/15 33.0 5.00 5.70
XL 150821C00034000 C 08/21/15 34.0 4.00 4.75
XL 150821C00035000 C 08/21/15 35.0 3.05 3.75
XL 150821C00036000 C 08/21/15 36.0 2.14 2.75
XL 150821C00037000 C 08/21/15 37.0 1.33 1.45
XL 150821C00038000 C 08/21/15 38.0 0.69 0.74
XL 150821C00039000 C 08/21/15 39.0 0.28 0.33
XL 150821C00040000 C 08/21/15 40.0 0.05 0.21
XL 150821C00041000 C 08/21/15 41.0 0.01 0.22
XL 150821C00042000 C 08/21/15 42.0 0.00 0.18
XL 150821C00043000 C 08/21/15 43.0 0.00 0.17
XL 150821C00044000 C 08/21/15 44.0 0.00 0.17
XL 150821C00045000 C 08/21/15 45.0 0.00 0.17
XL 150821C00046000 C 08/21/15 46.0 0.00 0.17
XL 150821P00029000 P 08/21/15 29.0 0.00 0.16
XL 150821P00030000 P 08/21/15 30.0 0.00 0.16
XL 150821P00031000 P 08/21/15 31.0 0.01 0.16
XL 150821P00032000 P 08/21/15 32.0 0.02 0.16
XL 150821P00033000 P 08/21/15 33.0 0.03 0.18
XL 150821P00034000 P 08/21/15 34.0 0.04 0.18
XL 150821P00035000 P 08/21/15 35.0 0.06 0.21
XL 150821P00036000 P 08/21/15 36.0 0.14 0.25
XL 150821P00037000 P 08/21/15 37.0 0.32 0.37
XL 150821P00038000 P 08/21/15 38.0 0.66 0.72
XL 150821P00039000 P 08/21/15 39.0 1.23 1.32
XL 150821P00040000 P 08/21/15 40.0 1.57 2.15
XL 150821P00041000 P 08/21/15 41.0 2.39 3.10
XL 150821P00042000 P 08/21/15 42.0 3.35 4.05
XL 150821P00043000 P 08/21/15 43.0 4.35 5.05
XL 150821P00044000 P 08/21/15 44.0 5.30 6.05
XL 150821P00045000 P 08/21/15 45.0 6.30 7.05
XL 150821P00046000 P 08/21/15 46.0 7.20 8.05
XL 150918C00029000 C 09/18/15 29.0 9.00 9.75
XL 150918C00030000 C 09/18/15 30.0 8.00 8.75
XL 150918C00031000 C 09/18/15 31.0 7.00 7.75
XL 150918C00032000 C 09/18/15 32.0 6.05 6.75
XL 150918C00033000 C 09/18/15 33.0 5.05 5.75
XL 150918C00034000 C 09/18/15 34.0 4.10 4.80
XL 150918C00035000 C 09/18/15 35.0 3.15 3.85
XL 150918C00036000 C 09/18/15 36.0 2.27 2.67
XL 150918C00037000 C 09/18/15 37.0 1.51 1.77
XL 150918C00038000 C 09/18/15 38.0 0.85 0.94
XL 150918C00039000 C 09/18/15 39.0 0.44 0.50
XL 150918C00040000 C 09/18/15 40.0 0.19 0.25
XL 150918C00041000 C 09/18/15 41.0 0.04 0.28
XL 150918C00042000 C 09/18/15 42.0 0.01 0.21
XL 150918C00043000 C 09/18/15 43.0 0.01 0.18
XL 150918C00044000 C 09/18/15 44.0 0.00 0.17
XL 150918C00045000 C 09/18/15 45.0 0.00 0.16
XL 150918C00046000 C 09/18/15 46.0 0.00 0.16
XL 150918P00029000 P 09/18/15 29.0 0.01 0.19
XL 150918P00030000 P 09/18/15 30.0 0.02 0.19
XL 150918P00031000 P 09/18/15 31.0 0.01 0.20
XL 150918P00032000 P 09/18/15 32.0 0.05 0.21
XL 150918P00033000 P 09/18/15 33.0 0.05 0.23
XL 150918P00034000 P 09/18/15 34.0 0.07 0.25
XL 150918P00035000 P 09/18/15 35.0 0.21 0.25
XL 150918P00036000 P 09/18/15 36.0 0.34 0.39
XL 150918P00037000 P 09/18/15 37.0 0.55 0.65
XL 150918P00038000 P 09/18/15 38.0 0.92 1.01
XL 150918P00039000 P 09/18/15 39.0 1.49 1.65
XL 150918P00040000 P 09/18/15 40.0 1.76 2.40
XL 150918P00041000 P 09/18/15 41.0 2.60 3.30
XL 150918P00042000 P 09/18/15 42.0 3.50 4.20
XL 150918P00043000 P 09/18/15 43.0 4.50 5.20
XL 150918P00044000 P 09/18/15 44.0 5.45 6.20
XL 150918P00045000 P 09/18/15 45.0 6.45 7.20
XL 150918P00046000 P 09/18/15 46.0 7.45 8.20
XL 151016C00027000 C 10/16/15 27.0 10.95 11.75
XL 151016C00028000 C 10/16/15 28.0 9.25 11.05
XL 151016C00029000 C 10/16/15 29.0 9.00 9.75
XL 151016C00030000 C 10/16/15 30.0 8.05 8.75
XL 151016C00031000 C 10/16/15 31.0 7.05 7.80
XL 151016C00032000 C 10/16/15 32.0 6.05 6.85
XL 151016C00033000 C 10/16/15 33.0 5.10 5.80
XL 151016C00034000 C 10/16/15 34.0 4.15 4.85
XL 151016C00035000 C 10/16/15 35.0 3.25 3.70
XL 151016C00036000 C 10/16/15 36.0 2.38 2.67
XL 151016C00037000 C 10/16/15 37.0 1.65 1.93
XL 151016C00038000 C 10/16/15 38.0 1.05 1.12
XL 151016C00039000 C 10/16/15 39.0 0.60 0.65
XL 151016C00040000 C 10/16/15 40.0 0.31 0.36
XL 151016C00041000 C 10/16/15 41.0 0.12 0.30
XL 151016C00042000 C 10/16/15 42.0 0.03 0.29
XL 151016C00043000 C 10/16/15 43.0 0.03 0.13
XL 151016C00044000 C 10/16/15 44.0 0.01 0.20
XL 151016P00027000 P 10/16/15 27.0 0.01 0.23
XL 151016P00028000 P 10/16/15 28.0 0.01 0.23
XL 151016P00029000 P 10/16/15 29.0 0.02 0.24
XL 151016P00030000 P 10/16/15 30.0 0.04 0.24
XL 151016P00031000 P 10/16/15 31.0 0.08 0.26
XL 151016P00032000 P 10/16/15 32.0 0.02 0.27
XL 151016P00033000 P 10/16/15 33.0 0.03 0.31
XL 151016P00034000 P 10/16/15 34.0 0.06 0.36
XL 151016P00035000 P 10/16/15 35.0 0.33 0.39
XL 151016P00036000 P 10/16/15 36.0 0.47 0.61
XL 151016P00037000 P 10/16/15 37.0 0.74 0.81
XL 151016P00038000 P 10/16/15 38.0 1.12 1.21
XL 151016P00039000 P 10/16/15 39.0 1.67 1.78
XL 151016P00040000 P 10/16/15 40.0 1.96 2.52
XL 151016P00041000 P 10/16/15 41.0 2.68 3.35
XL 151016P00042000 P 10/16/15 42.0 3.55 4.30
XL 151016P00043000 P 10/16/15 43.0 4.50 5.25
XL 151016P00044000 P 10/16/15 44.0 5.45 6.20
XL 160115C00028000 C 01/15/16 28.0 9.75 10.90
XL 160115C00029000 C 01/15/16 29.0 7.40 11.05
XL 160115C00030000 C 01/15/16 30.0 6.20 9.00
XL 160115C00031000 C 01/15/16 31.0 5.30 8.05
XL 160115C00032000 C 01/15/16 32.0 5.00 8.00
XL 160115C00033000 C 01/15/16 33.0 5.25 6.10
XL 160115C00034000 C 01/15/16 34.0 4.40 5.05
XL 160115C00035000 C 01/15/16 35.0 3.55 4.20
XL 160115C00036000 C 01/15/16 36.0 2.80 3.45
XL 160115C00037000 C 01/15/16 37.0 2.11 2.41
XL 160115C00038000 C 01/15/16 38.0 1.55 1.97
XL 160115C00039000 C 01/15/16 39.0 1.10 1.24
XL 160115C00040000 C 01/15/16 40.0 0.73 1.11
XL 160115C00041000 C 01/15/16 41.0 0.41 0.56
XL 160115C00042000 C 01/15/16 42.0 0.17 0.57
XL 160115C00043000 C 01/15/16 43.0 0.13 0.50
XL 160115C00044000 C 01/15/16 44.0 0.03 0.41
XL 160115C00045000 C 01/15/16 45.0 0.00 0.35
XL 160115C00046000 C 01/15/16 46.0 0.00 0.32
XL 160115P00028000 P 01/15/16 28.0 0.01 0.38
XL 160115P00029000 P 01/15/16 29.0 0.02 0.41
XL 160115P00030000 P 01/15/16 30.0 0.03 0.50
XL 160115P00031000 P 01/15/16 31.0 0.03 0.50
XL 160115P00032000 P 01/15/16 32.0 0.13 0.54
XL 160115P00033000 P 01/15/16 33.0 0.16 0.63
XL 160115P00034000 P 01/15/16 34.0 0.45 0.68
XL 160115P00035000 P 01/15/16 35.0 0.73 0.89
XL 160115P00036000 P 01/15/16 36.0 0.97 1.10
XL 160115P00037000 P 01/15/16 37.0 1.29 1.45
XL 160115P00038000 P 01/15/16 38.0 1.71 1.87
XL 160115P00039000 P 01/15/16 39.0 2.17 2.37
XL 160115P00040000 P 01/15/16 40.0 2.43 3.05
XL 160115P00041000 P 01/15/16 41.0 2.88 3.80
XL 160115P00042000 P 01/15/16 42.0 2.70 4.70
XL 160115P00043000 P 01/15/16 43.0 4.40 5.50
XL 160115P00044000 P 01/15/16 44.0 5.00 6.40
XL 160115P00045000 P 01/15/16 45.0 6.25 7.35
XL 160115P00046000 P 01/15/16 46.0 7.40 8.35

OPRA data is delayed 15 minutes.