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 (2015-03-13)Premium Content

Xl Company Switzerland Gmbh New (XL)
As of Apr 28 2015 2:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XL 150515C00028000 C 05/15/15 28.0 9.30 10.30
XL 150515C00029000 C 05/15/15 29.0 7.25 10.05
XL 150515C00030000 C 05/15/15 30.0 7.15 8.30
XL 150515C00031000 C 05/15/15 31.0 6.30 7.25
XL 150515C00032000 C 05/15/15 32.0 5.30 6.25
XL 150515C00033000 C 05/15/15 33.0 4.40 5.30
XL 150515C00034000 C 05/15/15 34.0 3.40 4.30
XL 150515C00035000 C 05/15/15 35.0 2.43 3.30
XL 150515C00036000 C 05/15/15 36.0 1.84 2.28
XL 150515C00037000 C 05/15/15 37.0 1.17 1.24
XL 150515C00038000 C 05/15/15 38.0 0.55 0.59
XL 150515C00039000 C 05/15/15 39.0 0.19 0.23
XL 150515C00040000 C 05/15/15 40.0 0.02 0.14
XL 150515C00041000 C 05/15/15 41.0 0.00 0.15
XL 150515C00042000 C 05/15/15 42.0 0.00 0.13
XL 150515C00043000 C 05/15/15 43.0 0.00 0.10
XL 150515C00044000 C 05/15/15 44.0 0.00 0.10
XL 150515C00045000 C 05/15/15 45.0 0.00 0.12
XL 150515C00046000 C 05/15/15 46.0 0.00 0.12
XL 150515P00028000 P 05/15/15 28.0 0.00 0.15
XL 150515P00029000 P 05/15/15 29.0 0.00 0.15
XL 150515P00030000 P 05/15/15 30.0 0.00 0.16
XL 150515P00031000 P 05/15/15 31.0 0.00 0.15
XL 150515P00032000 P 05/15/15 32.0 0.00 0.15
XL 150515P00033000 P 05/15/15 33.0 0.00 0.16
XL 150515P00034000 P 05/15/15 34.0 0.02 0.19
XL 150515P00035000 P 05/15/15 35.0 0.05 0.21
XL 150515P00036000 P 05/15/15 36.0 0.09 0.14
XL 150515P00037000 P 05/15/15 37.0 0.26 0.28
XL 150515P00038000 P 05/15/15 38.0 0.59 0.66
XL 150515P00039000 P 05/15/15 39.0 1.13 1.74
XL 150515P00040000 P 05/15/15 40.0 1.85 2.70
XL 150515P00041000 P 05/15/15 41.0 2.79 3.70
XL 150515P00042000 P 05/15/15 42.0 3.75 4.65
XL 150515P00043000 P 05/15/15 43.0 4.75 5.80
XL 150515P00044000 P 05/15/15 44.0 4.75 7.05
XL 150515P00045000 P 05/15/15 45.0 5.55 8.80
XL 150515P00046000 P 05/15/15 46.0 7.70 8.75
XL 150619C00029000 C 06/19/15 29.0 8.40 9.30
XL 150619C00030000 C 06/19/15 30.0 7.35 8.30
XL 150619C00031000 C 06/19/15 31.0 6.40 7.30
XL 150619C00032000 C 06/19/15 32.0 5.40 6.30
XL 150619C00033000 C 06/19/15 33.0 4.45 5.30
XL 150619C00034000 C 06/19/15 34.0 3.55 4.35
XL 150619C00035000 C 06/19/15 35.0 2.70 3.40
XL 150619C00036000 C 06/19/15 36.0 1.83 2.49
XL 150619C00037000 C 06/19/15 37.0 1.38 1.66
XL 150619C00038000 C 06/19/15 38.0 0.78 0.84
XL 150619C00039000 C 06/19/15 39.0 0.38 0.44
XL 150619C00040000 C 06/19/15 40.0 0.17 0.22
XL 150619C00041000 C 06/19/15 41.0 0.02 0.15
XL 150619C00042000 C 06/19/15 42.0 0.01 0.15
XL 150619C00043000 C 06/19/15 43.0 0.00 0.14
XL 150619C00044000 C 06/19/15 44.0 0.00 0.09
XL 150619C00045000 C 06/19/15 45.0 0.00 0.11
XL 150619C00046000 C 06/19/15 46.0 0.00 0.08
XL 150619C00047000 C 06/19/15 47.0 0.00 0.09
XL 150619P00029000 P 06/19/15 29.0 0.01 0.14
XL 150619P00030000 P 06/19/15 30.0 0.01 0.16
XL 150619P00031000 P 06/19/15 31.0 0.01 0.17
XL 150619P00032000 P 06/19/15 32.0 0.03 0.21
XL 150619P00033000 P 06/19/15 33.0 0.05 0.24
XL 150619P00034000 P 06/19/15 34.0 0.09 0.15
XL 150619P00035000 P 06/19/15 35.0 0.17 0.22
XL 150619P00036000 P 06/19/15 36.0 0.31 0.35
XL 150619P00037000 P 06/19/15 37.0 0.53 0.60
XL 150619P00038000 P 06/19/15 38.0 0.95 1.02
XL 150619P00039000 P 06/19/15 39.0 1.57 1.97
XL 150619P00040000 P 06/19/15 40.0 2.10 2.94
XL 150619P00041000 P 06/19/15 41.0 3.00 3.85
XL 150619P00042000 P 06/19/15 42.0 3.95 4.85
XL 150619P00043000 P 06/19/15 43.0 4.90 5.80
XL 150619P00044000 P 06/19/15 44.0 5.90 6.85
XL 150619P00045000 P 06/19/15 45.0 6.60 8.05
XL 150619P00046000 P 06/19/15 46.0 7.70 9.15
XL 150619P00047000 P 06/19/15 47.0 8.85 9.90
XL 150717C00027000 C 07/17/15 27.0 10.35 11.30
XL 150717C00028000 C 07/17/15 28.0 9.20 10.35
XL 150717C00029000 C 07/17/15 29.0 7.50 10.25
XL 150717C00030000 C 07/17/15 30.0 7.70 8.30
XL 150717C00031000 C 07/17/15 31.0 5.25 8.50
XL 150717C00032000 C 07/17/15 32.0 5.45 6.30
XL 150717C00033000 C 07/17/15 33.0 4.65 5.35
XL 150717C00034000 C 07/17/15 34.0 3.80 4.40
XL 150717C00035000 C 07/17/15 35.0 2.68 3.45
XL 150717C00036000 C 07/17/15 36.0 2.18 2.57
XL 150717C00037000 C 07/17/15 37.0 1.52 1.72
XL 150717C00038000 C 07/17/15 38.0 0.94 1.02
XL 150717C00039000 C 07/17/15 39.0 0.51 0.68
XL 150717C00040000 C 07/17/15 40.0 0.27 0.35
XL 150717C00041000 C 07/17/15 41.0 0.07 0.22
XL 150717C00042000 C 07/17/15 42.0 0.02 0.17
XL 150717C00043000 C 07/17/15 43.0 0.00 0.14
XL 150717C00044000 C 07/17/15 44.0 0.00 0.13
XL 150717P00027000 P 07/17/15 27.0 0.00 0.19
XL 150717P00028000 P 07/17/15 28.0 0.00 0.18
XL 150717P00029000 P 07/17/15 29.0 0.00 0.19
XL 150717P00030000 P 07/17/15 30.0 0.05 0.13
XL 150717P00031000 P 07/17/15 31.0 0.02 0.24
XL 150717P00032000 P 07/17/15 32.0 0.06 0.23
XL 150717P00033000 P 07/17/15 33.0 0.11 0.23
XL 150717P00034000 P 07/17/15 34.0 0.18 0.23
XL 150717P00035000 P 07/17/15 35.0 0.27 0.34
XL 150717P00036000 P 07/17/15 36.0 0.44 0.52
XL 150717P00037000 P 07/17/15 37.0 0.72 0.79
XL 150717P00038000 P 07/17/15 38.0 1.14 1.23
XL 150717P00039000 P 07/17/15 39.0 1.69 2.09
XL 150717P00040000 P 07/17/15 40.0 2.25 3.05
XL 150717P00041000 P 07/17/15 41.0 3.05 3.75
XL 150717P00042000 P 07/17/15 42.0 4.00 4.65
XL 150717P00043000 P 07/17/15 43.0 4.95 5.85
XL 150717P00044000 P 07/17/15 44.0 5.90 6.85
XL 151016C00027000 C 10/16/15 27.0 10.35 11.35
XL 151016C00028000 C 10/16/15 28.0 9.10 10.40
XL 151016C00029000 C 10/16/15 29.0 7.35 10.40
XL 151016C00030000 C 10/16/15 30.0 7.85 8.65
XL 151016C00031000 C 10/16/15 31.0 5.45 7.40
XL 151016C00032000 C 10/16/15 32.0 5.95 6.70
XL 151016C00033000 C 10/16/15 33.0 4.70 5.50
XL 151016C00034000 C 10/16/15 34.0 3.95 4.60
XL 151016C00035000 C 10/16/15 35.0 3.15 3.80
XL 151016C00036000 C 10/16/15 36.0 2.68 2.98
XL 151016C00037000 C 10/16/15 37.0 2.03 2.30
XL 151016C00038000 C 10/16/15 38.0 1.42 1.70
XL 151016C00039000 C 10/16/15 39.0 0.94 1.18
XL 151016C00040000 C 10/16/15 40.0 0.65 0.80
XL 151016C00041000 C 10/16/15 41.0 0.35 0.52
XL 151016C00042000 C 10/16/15 42.0 0.17 0.44
XL 151016C00043000 C 10/16/15 43.0 0.05 0.33
XL 151016C00044000 C 10/16/15 44.0 0.02 0.27
XL 151016P00027000 P 10/16/15 27.0 0.06 0.33
XL 151016P00028000 P 10/16/15 28.0 0.06 0.37
XL 151016P00029000 P 10/16/15 29.0 0.12 0.41
XL 151016P00030000 P 10/16/15 30.0 0.17 0.46
XL 151016P00031000 P 10/16/15 31.0 0.22 0.52
XL 151016P00032000 P 10/16/15 32.0 0.30 0.47
XL 151016P00033000 P 10/16/15 33.0 0.40 0.48
XL 151016P00034000 P 10/16/15 34.0 0.52 0.64
XL 151016P00035000 P 10/16/15 35.0 0.70 0.83
XL 151016P00036000 P 10/16/15 36.0 0.99 1.19
XL 151016P00037000 P 10/16/15 37.0 1.26 1.53
XL 151016P00038000 P 10/16/15 38.0 1.68 1.95
XL 151016P00039000 P 10/16/15 39.0 2.19 2.47
XL 151016P00040000 P 10/16/15 40.0 2.80 3.40
XL 151016P00041000 P 10/16/15 41.0 3.50 4.15
XL 151016P00042000 P 10/16/15 42.0 4.30 5.00
XL 151016P00043000 P 10/16/15 43.0 5.05 6.50
XL 151016P00044000 P 10/16/15 44.0 6.10 7.05

OPRA data is delayed 15 minutes.