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 (2014-12-12)Premium Content

Xl Company Switzerland Gmbh New (XL)
As of Mar 4 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XL 150320C00027000 C 03/20/15 27.0 8.90 9.70
XL 150320C00028000 C 03/20/15 28.0 7.90 8.70
XL 150320C00029000 C 03/20/15 29.0 6.90 7.70
XL 150320C00030000 C 03/20/15 30.0 6.00 6.70
XL 150320C00031000 C 03/20/15 31.0 5.00 5.70
XL 150320C00032000 C 03/20/15 32.0 4.00 4.70
XL 150320C00033000 C 03/20/15 33.0 3.00 3.70
XL 150320C00034000 C 03/20/15 34.0 2.02 2.70
XL 150320C00035000 C 03/20/15 35.0 1.15 1.72
XL 150320C00036000 C 03/20/15 36.0 0.73 0.79
XL 150320C00037000 C 03/20/15 37.0 0.15 0.20
XL 150320C00038000 C 03/20/15 38.0 0.00 0.08
XL 150320C00039000 C 03/20/15 39.0 0.00 0.15
XL 150320C00040000 C 03/20/15 40.0 0.00 0.15
XL 150320C00041000 C 03/20/15 41.0 0.00 0.15
XL 150320C00042000 C 03/20/15 42.0 0.00 0.15
XL 150320C00043000 C 03/20/15 43.0 0.00 0.15
XL 150320P00027000 P 03/20/15 27.0 0.00 0.15
XL 150320P00028000 P 03/20/15 28.0 0.00 0.15
XL 150320P00029000 P 03/20/15 29.0 0.00 0.15
XL 150320P00030000 P 03/20/15 30.0 0.00 0.16
XL 150320P00031000 P 03/20/15 31.0 0.00 0.16
XL 150320P00032000 P 03/20/15 32.0 0.00 0.16
XL 150320P00033000 P 03/20/15 33.0 0.01 0.17
XL 150320P00034000 P 03/20/15 34.0 0.02 0.13
XL 150320P00035000 P 03/20/15 35.0 0.07 0.13
XL 150320P00036000 P 03/20/15 36.0 0.21 0.25
XL 150320P00037000 P 03/20/15 37.0 0.65 0.79
XL 150320P00038000 P 03/20/15 38.0 1.50 2.06
XL 150320P00039000 P 03/20/15 39.0 2.47 3.15
XL 150320P00040000 P 03/20/15 40.0 3.45 4.15
XL 150320P00041000 P 03/20/15 41.0 4.45 5.15
XL 150320P00042000 P 03/20/15 42.0 5.45 6.15
XL 150320P00043000 P 03/20/15 43.0 6.45 7.15
XL 150417C00025000 C 04/17/15 25.0 11.00 11.90
XL 150417C00026000 C 04/17/15 26.0 10.00 10.75
XL 150417C00027000 C 04/17/15 27.0 9.00 9.75
XL 150417C00028000 C 04/17/15 28.0 8.00 8.75
XL 150417C00029000 C 04/17/15 29.0 7.00 7.70
XL 150417C00030000 C 04/17/15 30.0 6.05 6.70
XL 150417C00031000 C 04/17/15 31.0 5.00 5.75
XL 150417C00032000 C 04/17/15 32.0 4.00 4.70
XL 150417C00033000 C 04/17/15 33.0 3.05 3.75
XL 150417C00034000 C 04/17/15 34.0 2.10 2.74
XL 150417C00035000 C 04/17/15 35.0 1.49 1.82
XL 150417C00036000 C 04/17/15 36.0 0.99 1.03
XL 150417C00037000 C 04/17/15 37.0 0.45 0.49
XL 150417C00038000 C 04/17/15 38.0 0.18 0.24
XL 150417C00039000 C 04/17/15 39.0 0.01 0.18
XL 150417C00040000 C 04/17/15 40.0 0.01 0.16
XL 150417C00041000 C 04/17/15 41.0 0.00 0.15
XL 150417C00042000 C 04/17/15 42.0 0.00 0.15
XL 150417P00025000 P 04/17/15 25.0 0.00 0.16
XL 150417P00026000 P 04/17/15 26.0 0.00 0.17
XL 150417P00027000 P 04/17/15 27.0 0.00 0.17
XL 150417P00028000 P 04/17/15 28.0 0.01 0.17
XL 150417P00029000 P 04/17/15 29.0 0.01 0.19
XL 150417P00030000 P 04/17/15 30.0 0.01 0.18
XL 150417P00031000 P 04/17/15 31.0 0.02 0.19
XL 150417P00032000 P 04/17/15 32.0 0.03 0.19
XL 150417P00033000 P 04/17/15 33.0 0.07 0.13
XL 150417P00034000 P 04/17/15 34.0 0.13 0.19
XL 150417P00035000 P 04/17/15 35.0 0.24 0.28
XL 150417P00036000 P 04/17/15 36.0 0.48 0.56
XL 150417P00037000 P 04/17/15 37.0 0.93 1.05
XL 150417P00038000 P 04/17/15 38.0 1.63 2.24
XL 150417P00039000 P 04/17/15 39.0 2.52 3.20
XL 150417P00040000 P 04/17/15 40.0 3.45 4.15
XL 150417P00041000 P 04/17/15 41.0 4.45 5.20
XL 150417P00042000 P 04/17/15 42.0 5.45 6.15
XL 150717C00027000 C 07/17/15 27.0 9.00 9.75
XL 150717C00028000 C 07/17/15 28.0 8.00 8.75
XL 150717C00029000 C 07/17/15 29.0 7.00 7.75
XL 150717C00030000 C 07/17/15 30.0 6.00 6.80
XL 150717C00031000 C 07/17/15 31.0 5.00 5.80
XL 150717C00032000 C 07/17/15 32.0 4.25 4.85
XL 150717C00033000 C 07/17/15 33.0 3.20 4.00
XL 150717C00034000 C 07/17/15 34.0 2.85 3.15
XL 150717C00035000 C 07/17/15 35.0 2.23 2.38
XL 150717C00036000 C 07/17/15 36.0 1.61 1.71
XL 150717C00037000 C 07/17/15 37.0 1.08 1.17
XL 150717C00038000 C 07/17/15 38.0 0.70 0.76
XL 150717C00039000 C 07/17/15 39.0 0.43 0.48
XL 150717C00040000 C 07/17/15 40.0 0.07 0.29
XL 150717C00041000 C 07/17/15 41.0 0.02 0.23
XL 150717C00042000 C 07/17/15 42.0 0.05 0.23
XL 150717C00043000 C 07/17/15 43.0 0.02 0.22
XL 150717P00027000 P 07/17/15 27.0 0.09 0.30
XL 150717P00028000 P 07/17/15 28.0 0.12 0.32
XL 150717P00029000 P 07/17/15 29.0 0.15 0.36
XL 150717P00030000 P 07/17/15 30.0 0.21 0.41
XL 150717P00031000 P 07/17/15 31.0 0.27 0.43
XL 150717P00032000 P 07/17/15 32.0 0.37 0.49
XL 150717P00033000 P 07/17/15 33.0 0.49 0.56
XL 150717P00034000 P 07/17/15 34.0 0.61 0.73
XL 150717P00035000 P 07/17/15 35.0 0.88 1.00
XL 150717P00036000 P 07/17/15 36.0 1.23 1.36
XL 150717P00037000 P 07/17/15 37.0 1.69 1.85
XL 150717P00038000 P 07/17/15 38.0 2.30 2.55
XL 150717P00039000 P 07/17/15 39.0 3.00 3.70
XL 150717P00040000 P 07/17/15 40.0 3.80 4.55
XL 150717P00041000 P 07/17/15 41.0 4.70 5.45
XL 150717P00042000 P 07/17/15 42.0 5.65 6.35
XL 150717P00043000 P 07/17/15 43.0 6.60 7.40
XL 151016C00027000 C 10/16/15 27.0 8.95 9.80
XL 151016C00028000 C 10/16/15 28.0 8.00 8.85
XL 151016C00029000 C 10/16/15 29.0 7.00 7.90
XL 151016C00030000 C 10/16/15 30.0 6.10 7.00
XL 151016C00031000 C 10/16/15 31.0 5.35 6.00
XL 151016C00032000 C 10/16/15 32.0 4.25 5.15
XL 151016C00033000 C 10/16/15 33.0 4.05 4.30
XL 151016C00034000 C 10/16/15 34.0 2.82 3.50
XL 151016C00035000 C 10/16/15 35.0 2.15 2.85
XL 151016C00036000 C 10/16/15 36.0 1.67 2.18
XL 151016C00037000 C 10/16/15 37.0 1.46 1.67
XL 151016C00038000 C 10/16/15 38.0 1.07 1.25
XL 151016C00039000 C 10/16/15 39.0 0.72 0.90
XL 151016C00040000 C 10/16/15 40.0 0.49 0.64
XL 151016C00041000 C 10/16/15 41.0 0.16 0.47
XL 151016C00042000 C 10/16/15 42.0 0.09 0.35
XL 151016C00043000 C 10/16/15 43.0 0.04 0.25
XL 151016P00027000 P 10/16/15 27.0 0.23 0.47
XL 151016P00028000 P 10/16/15 28.0 0.29 0.50
XL 151016P00029000 P 10/16/15 29.0 0.33 0.53
XL 151016P00030000 P 10/16/15 30.0 0.42 0.62
XL 151016P00031000 P 10/16/15 31.0 0.53 0.61
XL 151016P00032000 P 10/16/15 32.0 0.65 0.75
XL 151016P00033000 P 10/16/15 33.0 0.83 1.00
XL 151016P00034000 P 10/16/15 34.0 1.09 1.27
XL 151016P00035000 P 10/16/15 35.0 1.39 1.80
XL 151016P00036000 P 10/16/15 36.0 1.80 2.26
XL 151016P00037000 P 10/16/15 37.0 2.28 2.87
XL 151016P00038000 P 10/16/15 38.0 2.85 3.60
XL 151016P00039000 P 10/16/15 39.0 3.50 4.05
XL 151016P00040000 P 10/16/15 40.0 4.25 4.85
XL 151016P00041000 P 10/16/15 41.0 5.05 5.85
XL 151016P00042000 P 10/16/15 42.0 5.90 6.80
XL 151016P00043000 P 10/16/15 43.0 6.80 7.65

OPRA data is delayed 15 minutes.