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 (2016-03-11)Premium Content

Xl Company Switzerland Gmbh New (XL)
As of May 4 2016 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XL 160520C00026000 C 05/20/16 26.0 5.85 6.90
XL 160520C00027000 C 05/20/16 27.0 5.05 5.90
XL 160520C00028000 C 05/20/16 28.0 4.05 4.95
XL 160520C00029000 C 05/20/16 29.0 3.05 3.90
XL 160520C00030000 C 05/20/16 30.0 2.17 2.95
XL 160520C00031000 C 05/20/16 31.0 1.48 1.92
XL 160520C00032000 C 05/20/16 32.0 0.77 0.85
XL 160520C00033000 C 05/20/16 33.0 0.27 0.31
XL 160520C00034000 C 05/20/16 34.0 0.06 0.12
XL 160520C00035000 C 05/20/16 35.0 0.00 0.11
XL 160520C00036000 C 05/20/16 36.0 0.00 0.10
XL 160520C00037000 C 05/20/16 37.0 0.00 0.10
XL 160520C00038000 C 05/20/16 38.0 0.00 0.10
XL 160520C00039000 C 05/20/16 39.0 0.00 0.10
XL 160520C00040000 C 05/20/16 40.0 0.00 0.10
XL 160520C00041000 C 05/20/16 41.0 0.00 0.10
XL 160520C00042000 C 05/20/16 42.0 0.00 0.10
XL 160520C00043000 C 05/20/16 43.0 0.00 0.10
XL 160520C00044000 C 05/20/16 44.0 0.00 0.09
XL 160520C00045000 C 05/20/16 45.0 0.00 0.09
XL 160520P00026000 P 05/20/16 26.0 0.00 0.13
XL 160520P00027000 P 05/20/16 27.0 0.00 0.13
XL 160520P00028000 P 05/20/16 28.0 0.00 0.13
XL 160520P00029000 P 05/20/16 29.0 0.01 0.15
XL 160520P00030000 P 05/20/16 30.0 0.08 0.10
XL 160520P00031000 P 05/20/16 31.0 0.13 0.19
XL 160520P00032000 P 05/20/16 32.0 0.37 0.41
XL 160520P00033000 P 05/20/16 33.0 0.83 0.91
XL 160520P00034000 P 05/20/16 34.0 1.59 1.87
XL 160520P00035000 P 05/20/16 35.0 2.21 2.98
XL 160520P00036000 P 05/20/16 36.0 3.15 4.00
XL 160520P00037000 P 05/20/16 37.0 4.05 5.00
XL 160520P00038000 P 05/20/16 38.0 4.95 6.00
XL 160520P00039000 P 05/20/16 39.0 4.80 8.00
XL 160520P00040000 P 05/20/16 40.0 5.80 9.00
XL 160520P00041000 P 05/20/16 41.0 6.80 10.00
XL 160520P00042000 P 05/20/16 42.0 7.80 11.00
XL 160520P00043000 P 05/20/16 43.0 8.85 11.95
XL 160520P00044000 P 05/20/16 44.0 9.85 12.95
XL 160520P00045000 P 05/20/16 45.0 12.15 13.15
XL 160617C00026000 C 06/17/16 26.0 6.10 6.95
XL 160617C00027000 C 06/17/16 27.0 5.10 5.95
XL 160617C00028000 C 06/17/16 28.0 4.10 4.95
XL 160617C00029000 C 06/17/16 29.0 3.15 4.00
XL 160617C00030000 C 06/17/16 30.0 2.52 2.99
XL 160617C00031000 C 06/17/16 31.0 1.74 1.93
XL 160617C00032000 C 06/17/16 32.0 1.05 1.10
XL 160617C00033000 C 06/17/16 33.0 0.54 0.58
XL 160617C00034000 C 06/17/16 34.0 0.23 0.26
XL 160617C00035000 C 06/17/16 35.0 0.08 0.13
XL 160617C00036000 C 06/17/16 36.0 0.00 0.12
XL 160617C00037000 C 06/17/16 37.0 0.00 0.11
XL 160617C00038000 C 06/17/16 38.0 0.00 0.10
XL 160617C00039000 C 06/17/16 39.0 0.00 0.10
XL 160617C00040000 C 06/17/16 40.0 0.00 0.09
XL 160617C00041000 C 06/17/16 41.0 0.00 0.10
XL 160617C00042000 C 06/17/16 42.0 0.00 0.10
XL 160617C00043000 C 06/17/16 43.0 0.00 0.09
XL 160617C00044000 C 06/17/16 44.0 0.00 0.09
XL 160617C00045000 C 06/17/16 45.0 0.00 0.09
XL 160617P00026000 P 06/17/16 26.0 0.03 0.17
XL 160617P00027000 P 06/17/16 27.0 0.05 0.19
XL 160617P00028000 P 06/17/16 28.0 0.07 0.22
XL 160617P00029000 P 06/17/16 29.0 0.15 0.20
XL 160617P00030000 P 06/17/16 30.0 0.25 0.29
XL 160617P00031000 P 06/17/16 31.0 0.44 0.47
XL 160617P00032000 P 06/17/16 32.0 0.75 0.80
XL 160617P00033000 P 06/17/16 33.0 1.22 1.33
XL 160617P00034000 P 06/17/16 34.0 1.65 2.13
XL 160617P00035000 P 06/17/16 35.0 2.47 3.25
XL 160617P00036000 P 06/17/16 36.0 3.35 4.20
XL 160617P00037000 P 06/17/16 37.0 4.35 5.20
XL 160617P00038000 P 06/17/16 38.0 5.35 6.20
XL 160617P00039000 P 06/17/16 39.0 5.90 7.30
XL 160617P00040000 P 06/17/16 40.0 6.05 9.30
XL 160617P00041000 P 06/17/16 41.0 6.95 10.35
XL 160617P00042000 P 06/17/16 42.0 8.00 11.35
XL 160617P00043000 P 06/17/16 43.0 9.00 12.55
XL 160617P00044000 P 06/17/16 44.0 10.00 13.55
XL 160617P00045000 P 06/17/16 45.0 12.05 13.40
XL 160715C00022000 C 07/15/16 22.0 10.05 11.00
XL 160715C00023000 C 07/15/16 23.0 9.05 9.95
XL 160715C00024000 C 07/15/16 24.0 8.05 8.95
XL 160715C00025000 C 07/15/16 25.0 7.05 8.00
XL 160715C00026000 C 07/15/16 26.0 6.10 7.15
XL 160715C00027000 C 07/15/16 27.0 5.10 5.95
XL 160715C00028000 C 07/15/16 28.0 4.15 5.00
XL 160715C00029000 C 07/15/16 29.0 3.25 4.00
XL 160715C00030000 C 07/15/16 30.0 2.61 2.97
XL 160715C00031000 C 07/15/16 31.0 1.91 2.05
XL 160715C00032000 C 07/15/16 32.0 1.24 1.32
XL 160715C00033000 C 07/15/16 33.0 0.72 0.80
XL 160715C00034000 C 07/15/16 34.0 0.38 0.43
XL 160715C00035000 C 07/15/16 35.0 0.17 0.23
XL 160715C00036000 C 07/15/16 36.0 0.01 0.17
XL 160715C00037000 C 07/15/16 37.0 0.00 0.09
XL 160715C00038000 C 07/15/16 38.0 0.00 0.10
XL 160715C00039000 C 07/15/16 39.0 0.00 0.11
XL 160715C00040000 C 07/15/16 40.0 0.00 0.10
XL 160715C00041000 C 07/15/16 41.0 0.00 0.10
XL 160715C00042000 C 07/15/16 42.0 0.00 0.10
XL 160715C00043000 C 07/15/16 43.0 0.00 0.10
XL 160715C00044000 C 07/15/16 44.0 0.00 0.10
XL 160715C00045000 C 07/15/16 45.0 0.00 0.10
XL 160715C00046000 C 07/15/16 46.0 0.00 0.10
XL 160715C00047000 C 07/15/16 47.0 0.00 0.10
XL 160715P00022000 P 07/15/16 22.0 0.03 0.17
XL 160715P00023000 P 07/15/16 23.0 0.04 0.10
XL 160715P00024000 P 07/15/16 24.0 0.03 0.11
XL 160715P00025000 P 07/15/16 25.0 0.06 0.12
XL 160715P00026000 P 07/15/16 26.0 0.08 0.14
XL 160715P00027000 P 07/15/16 27.0 0.14 0.17
XL 160715P00028000 P 07/15/16 28.0 0.19 0.23
XL 160715P00029000 P 07/15/16 29.0 0.27 0.32
XL 160715P00030000 P 07/15/16 30.0 0.41 0.47
XL 160715P00031000 P 07/15/16 31.0 0.62 0.69
XL 160715P00032000 P 07/15/16 32.0 0.96 1.04
XL 160715P00033000 P 07/15/16 33.0 1.42 1.52
XL 160715P00034000 P 07/15/16 34.0 2.00 2.21
XL 160715P00035000 P 07/15/16 35.0 2.54 3.10
XL 160715P00036000 P 07/15/16 36.0 3.40 4.25
XL 160715P00037000 P 07/15/16 37.0 4.30 5.25
XL 160715P00038000 P 07/15/16 38.0 5.35 6.20
XL 160715P00039000 P 07/15/16 39.0 6.35 7.20
XL 160715P00040000 P 07/15/16 40.0 5.85 9.15
XL 160715P00041000 P 07/15/16 41.0 7.35 10.55
XL 160715P00042000 P 07/15/16 42.0 8.30 11.50
XL 160715P00043000 P 07/15/16 43.0 9.35 12.55
XL 160715P00044000 P 07/15/16 44.0 9.90 13.55
XL 160715P00045000 P 07/15/16 45.0 11.35 13.35
XL 160715P00046000 P 07/15/16 46.0 12.00 15.55
XL 160715P00047000 P 07/15/16 47.0 13.75 15.30
XL 161021C00022000 C 10/21/16 22.0 10.05 11.00
XL 161021C00023000 C 10/21/16 23.0 7.55 11.95
XL 161021C00024000 C 10/21/16 24.0 6.70 11.00
XL 161021C00025000 C 10/21/16 25.0 6.95 9.25
XL 161021C00026000 C 10/21/16 26.0 6.20 7.20
XL 161021C00027000 C 10/21/16 27.0 4.95 7.25
XL 161021C00028000 C 10/21/16 28.0 3.95 6.25
XL 161021C00029000 C 10/21/16 29.0 3.70 4.50
XL 161021C00030000 C 10/21/16 30.0 3.10 3.35
XL 161021C00031000 C 10/21/16 31.0 2.41 2.59
XL 161021C00032000 C 10/21/16 32.0 1.75 2.00
XL 161021C00033000 C 10/21/16 33.0 1.30 1.46
XL 161021C00034000 C 10/21/16 34.0 0.88 1.06
XL 161021C00035000 C 10/21/16 35.0 0.57 0.73
XL 161021C00036000 C 10/21/16 36.0 0.35 0.47
XL 161021C00037000 C 10/21/16 37.0 0.08 0.31
XL 161021C00038000 C 10/21/16 38.0 0.08 0.19
XL 161021C00039000 C 10/21/16 39.0 0.01 0.23
XL 161021C00040000 C 10/21/16 40.0 0.00 0.17
XL 161021C00041000 C 10/21/16 41.0 0.00 0.17
XL 161021C00042000 C 10/21/16 42.0 0.00 0.16
XL 161021C00043000 C 10/21/16 43.0 0.00 0.16
XL 161021C00044000 C 10/21/16 44.0 0.00 0.16
XL 161021C00045000 C 10/21/16 45.0 0.00 0.15
XL 161021P00022000 P 10/21/16 22.0 0.16 0.24
XL 161021P00023000 P 10/21/16 23.0 0.16 0.27
XL 161021P00024000 P 10/21/16 24.0 0.17 0.30
XL 161021P00025000 P 10/21/16 25.0 0.28 0.45
XL 161021P00026000 P 10/21/16 26.0 0.35 0.42
XL 161021P00027000 P 10/21/16 27.0 0.42 0.52
XL 161021P00028000 P 10/21/16 28.0 0.56 0.75
XL 161021P00029000 P 10/21/16 29.0 0.69 0.84
XL 161021P00030000 P 10/21/16 30.0 0.93 1.08
XL 161021P00031000 P 10/21/16 31.0 1.20 1.36
XL 161021P00032000 P 10/21/16 32.0 1.59 1.76
XL 161021P00033000 P 10/21/16 33.0 2.08 2.26
XL 161021P00034000 P 10/21/16 34.0 2.71 2.93
XL 161021P00035000 P 10/21/16 35.0 3.10 3.65
XL 161021P00036000 P 10/21/16 36.0 4.05 4.45
XL 161021P00037000 P 10/21/16 37.0 4.95 5.30
XL 161021P00038000 P 10/21/16 38.0 5.60 6.25
XL 161021P00039000 P 10/21/16 39.0 4.50 8.40
XL 161021P00040000 P 10/21/16 40.0 5.50 9.75
XL 161021P00041000 P 10/21/16 41.0 7.95 9.45
XL 161021P00042000 P 10/21/16 42.0 7.60 11.90
XL 161021P00043000 P 10/21/16 43.0 9.80 11.30
XL 161021P00044000 P 10/21/16 44.0 9.70 13.75
XL 161021P00045000 P 10/21/16 45.0 12.15 13.80

OPRA data is delayed 15 minutes.