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 (2015-12-11)Premium Content

Xl Company Switzerland Gmbh New (XL)
As of Feb 12 2016 2:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XL 160219C00028000 C 02/19/16 28.0 5.35 6.75
XL 160219C00029000 C 02/19/16 29.0 4.35 5.90
XL 160219C00030000 C 02/19/16 30.0 3.35 4.80
XL 160219C00031000 C 02/19/16 31.0 2.39 4.00
XL 160219C00032000 C 02/19/16 32.0 1.58 2.81
XL 160219C00033000 C 02/19/16 33.0 1.07 1.93
XL 160219C00034000 C 02/19/16 34.0 0.75 0.86
XL 160219C00035000 C 02/19/16 35.0 0.24 0.32
XL 160219C00036000 C 02/19/16 36.0 0.00 0.30
XL 160219C00037000 C 02/19/16 37.0 0.00 0.27
XL 160219C00038000 C 02/19/16 38.0 0.00 0.26
XL 160219C00039000 C 02/19/16 39.0 0.00 0.26
XL 160219C00040000 C 02/19/16 40.0 0.00 0.26
XL 160219C00041000 C 02/19/16 41.0 0.00 0.26
XL 160219C00042000 C 02/19/16 42.0 0.00 0.26
XL 160219C00043000 C 02/19/16 43.0 0.00 0.26
XL 160219C00044000 C 02/19/16 44.0 0.00 0.26
XL 160219C00045000 C 02/19/16 45.0 0.00 0.26
XL 160219C00046000 C 02/19/16 46.0 0.00 0.25
XL 160219P00028000 P 02/19/16 28.0 0.00 0.27
XL 160219P00029000 P 02/19/16 29.0 0.00 0.27
XL 160219P00030000 P 02/19/16 30.0 0.00 0.28
XL 160219P00031000 P 02/19/16 31.0 0.00 0.23
XL 160219P00032000 P 02/19/16 32.0 0.03 0.15
XL 160219P00033000 P 02/19/16 33.0 0.10 0.18
XL 160219P00034000 P 02/19/16 34.0 0.32 0.37
XL 160219P00035000 P 02/19/16 35.0 0.75 0.85
XL 160219P00036000 P 02/19/16 36.0 1.38 2.68
XL 160219P00037000 P 02/19/16 37.0 2.23 3.70
XL 160219P00038000 P 02/19/16 38.0 3.20 4.80
XL 160219P00039000 P 02/19/16 39.0 4.20 5.65
XL 160219P00040000 P 02/19/16 40.0 5.20 6.80
XL 160219P00041000 P 02/19/16 41.0 6.15 7.80
XL 160219P00042000 P 02/19/16 42.0 7.20 9.20
XL 160219P00043000 P 02/19/16 43.0 8.10 10.25
XL 160219P00044000 P 02/19/16 44.0 8.80 11.35
XL 160219P00045000 P 02/19/16 45.0 9.80 12.40
XL 160219P00046000 P 02/19/16 46.0 11.15 13.55
XL 160318C00027000 C 03/18/16 27.0 6.40 7.90
XL 160318C00028000 C 03/18/16 28.0 5.45 6.85
XL 160318C00029000 C 03/18/16 29.0 4.50 5.90
XL 160318C00030000 C 03/18/16 30.0 3.55 4.90
XL 160318C00031000 C 03/18/16 31.0 3.35 3.95
XL 160318C00032000 C 03/18/16 32.0 2.20 3.00
XL 160318C00033000 C 03/18/16 33.0 1.97 2.15
XL 160318C00034000 C 03/18/16 34.0 1.31 1.41
XL 160318C00035000 C 03/18/16 35.0 0.79 0.87
XL 160318C00036000 C 03/18/16 36.0 0.42 0.52
XL 160318C00037000 C 03/18/16 37.0 0.14 0.38
XL 160318C00038000 C 03/18/16 38.0 0.02 0.33
XL 160318C00039000 C 03/18/16 39.0 0.00 0.29
XL 160318C00040000 C 03/18/16 40.0 0.00 0.28
XL 160318C00041000 C 03/18/16 41.0 0.00 0.27
XL 160318C00042000 C 03/18/16 42.0 0.00 0.26
XL 160318C00043000 C 03/18/16 43.0 0.00 0.26
XL 160318C00044000 C 03/18/16 44.0 0.00 0.26
XL 160318C00045000 C 03/18/16 45.0 0.00 0.26
XL 160318P00027000 P 03/18/16 27.0 0.03 0.36
XL 160318P00028000 P 03/18/16 28.0 0.04 0.38
XL 160318P00029000 P 03/18/16 29.0 0.07 0.22
XL 160318P00030000 P 03/18/16 30.0 0.15 0.46
XL 160318P00031000 P 03/18/16 31.0 0.28 0.34
XL 160318P00032000 P 03/18/16 32.0 0.42 0.49
XL 160318P00033000 P 03/18/16 33.0 0.65 0.72
XL 160318P00034000 P 03/18/16 34.0 0.98 1.07
XL 160318P00035000 P 03/18/16 35.0 1.43 1.56
XL 160318P00036000 P 03/18/16 36.0 1.99 2.73
XL 160318P00037000 P 03/18/16 37.0 2.77 4.05
XL 160318P00038000 P 03/18/16 38.0 3.55 4.90
XL 160318P00039000 P 03/18/16 39.0 4.45 5.90
XL 160318P00040000 P 03/18/16 40.0 5.35 6.85
XL 160318P00041000 P 03/18/16 41.0 6.40 7.85
XL 160318P00042000 P 03/18/16 42.0 7.35 8.85
XL 160318P00043000 P 03/18/16 43.0 8.35 9.85
XL 160318P00044000 P 03/18/16 44.0 8.75 10.85
XL 160318P00045000 P 03/18/16 45.0 10.20 11.70
XL 160415C00023000 C 04/15/16 23.0 10.25 11.85
XL 160415C00024000 C 04/15/16 24.0 9.40 10.95
XL 160415C00025000 C 04/15/16 25.0 8.40 9.80
XL 160415C00026000 C 04/15/16 26.0 7.30 8.80
XL 160415C00027000 C 04/15/16 27.0 6.45 7.80
XL 160415C00028000 C 04/15/16 28.0 5.45 6.90
XL 160415C00029000 C 04/15/16 29.0 4.55 5.90
XL 160415C00030000 C 04/15/16 30.0 4.00 4.95
XL 160415C00031000 C 04/15/16 31.0 3.75 3.95
XL 160415C00032000 C 04/15/16 32.0 2.95 3.20
XL 160415C00033000 C 04/15/16 33.0 2.22 2.36
XL 160415C00034000 C 04/15/16 34.0 1.61 1.70
XL 160415C00035000 C 04/15/16 35.0 1.09 1.16
XL 160415C00036000 C 04/15/16 36.0 0.69 0.75
XL 160415C00037000 C 04/15/16 37.0 0.41 0.48
XL 160415C00038000 C 04/15/16 38.0 0.21 0.32
XL 160415C00039000 C 04/15/16 39.0 0.06 0.27
XL 160415C00040000 C 04/15/16 40.0 0.01 0.29
XL 160415C00041000 C 04/15/16 41.0 0.00 0.29
XL 160415C00042000 C 04/15/16 42.0 0.00 0.28
XL 160415C00043000 C 04/15/16 43.0 0.00 0.27
XL 160415C00044000 C 04/15/16 44.0 0.00 0.26
XL 160415C00045000 C 04/15/16 45.0 0.00 0.26
XL 160415C00046000 C 04/15/16 46.0 0.00 0.26
XL 160415C00047000 C 04/15/16 47.0 0.00 0.26
XL 160415P00023000 P 04/15/16 23.0 0.03 0.37
XL 160415P00024000 P 04/15/16 24.0 0.04 0.13
XL 160415P00025000 P 04/15/16 25.0 0.05 0.38
XL 160415P00026000 P 04/15/16 26.0 0.09 0.39
XL 160415P00027000 P 04/15/16 27.0 0.08 0.37
XL 160415P00028000 P 04/15/16 28.0 0.20 0.25
XL 160415P00029000 P 04/15/16 29.0 0.26 0.31
XL 160415P00030000 P 04/15/16 30.0 0.34 0.41
XL 160415P00031000 P 04/15/16 31.0 0.47 0.54
XL 160415P00032000 P 04/15/16 32.0 0.66 0.75
XL 160415P00033000 P 04/15/16 33.0 0.93 1.03
XL 160415P00034000 P 04/15/16 34.0 1.29 1.39
XL 160415P00035000 P 04/15/16 35.0 1.75 1.86
XL 160415P00036000 P 04/15/16 36.0 2.32 2.77
XL 160415P00037000 P 04/15/16 37.0 2.96 3.75
XL 160415P00038000 P 04/15/16 38.0 3.75 5.10
XL 160415P00039000 P 04/15/16 39.0 4.55 5.95
XL 160415P00040000 P 04/15/16 40.0 5.55 6.90
XL 160415P00041000 P 04/15/16 41.0 6.50 7.90
XL 160415P00042000 P 04/15/16 42.0 7.35 8.85
XL 160415P00043000 P 04/15/16 43.0 8.35 9.85
XL 160415P00044000 P 04/15/16 44.0 9.35 10.85
XL 160415P00045000 P 04/15/16 45.0 9.70 11.85
XL 160415P00046000 P 04/15/16 46.0 10.75 12.85
XL 160415P00047000 P 04/15/16 47.0 12.25 13.70
XL 160715C00023000 C 07/15/16 23.0 10.10 11.80
XL 160715C00024000 C 07/15/16 24.0 9.40 10.90
XL 160715C00025000 C 07/15/16 25.0 8.40 10.40
XL 160715C00026000 C 07/15/16 26.0 7.45 9.05
XL 160715C00027000 C 07/15/16 27.0 6.55 8.45
XL 160715C00028000 C 07/15/16 28.0 5.65 7.10
XL 160715C00029000 C 07/15/16 29.0 4.85 6.35
XL 160715C00030000 C 07/15/16 30.0 4.05 5.60
XL 160715C00031000 C 07/15/16 31.0 4.15 4.65
XL 160715C00032000 C 07/15/16 32.0 3.40 3.75
XL 160715C00033000 C 07/15/16 33.0 2.77 3.10
XL 160715C00034000 C 07/15/16 34.0 2.17 2.42
XL 160715C00035000 C 07/15/16 35.0 1.69 2.00
XL 160715C00036000 C 07/15/16 36.0 1.28 1.46
XL 160715C00037000 C 07/15/16 37.0 0.95 1.18
XL 160715C00038000 C 07/15/16 38.0 0.64 0.76
XL 160715C00039000 C 07/15/16 39.0 0.37 0.67
XL 160715C00040000 C 07/15/16 40.0 0.25 0.66
XL 160715C00041000 C 07/15/16 41.0 0.14 0.50
XL 160715C00042000 C 07/15/16 42.0 0.01 0.44
XL 160715C00043000 C 07/15/16 43.0 0.00 0.42
XL 160715C00044000 C 07/15/16 44.0 0.00 0.45
XL 160715C00045000 C 07/15/16 45.0 0.00 0.43
XL 160715C00046000 C 07/15/16 46.0 0.00 0.41
XL 160715C00047000 C 07/15/16 47.0 0.00 0.38
XL 160715P00023000 P 07/15/16 23.0 0.06 0.65
XL 160715P00024000 P 07/15/16 24.0 0.10 0.53
XL 160715P00025000 P 07/15/16 25.0 0.14 0.50
XL 160715P00026000 P 07/15/16 26.0 0.20 0.66
XL 160715P00027000 P 07/15/16 27.0 0.33 0.74
XL 160715P00028000 P 07/15/16 28.0 0.45 0.91
XL 160715P00029000 P 07/15/16 29.0 0.59 0.77
XL 160715P00030000 P 07/15/16 30.0 0.77 0.95
XL 160715P00031000 P 07/15/16 31.0 0.99 1.18
XL 160715P00032000 P 07/15/16 32.0 1.24 1.43
XL 160715P00033000 P 07/15/16 33.0 1.57 1.80
XL 160715P00034000 P 07/15/16 34.0 1.96 2.27
XL 160715P00035000 P 07/15/16 35.0 2.44 2.67
XL 160715P00036000 P 07/15/16 36.0 2.92 3.30
XL 160715P00037000 P 07/15/16 37.0 3.60 4.90
XL 160715P00038000 P 07/15/16 38.0 4.25 4.80
XL 160715P00039000 P 07/15/16 39.0 5.05 6.10
XL 160715P00040000 P 07/15/16 40.0 4.70 7.35
XL 160715P00041000 P 07/15/16 41.0 6.60 8.25
XL 160715P00042000 P 07/15/16 42.0 7.55 9.20
XL 160715P00043000 P 07/15/16 43.0 8.45 10.15
XL 160715P00044000 P 07/15/16 44.0 9.40 11.05
XL 160715P00045000 P 07/15/16 45.0 9.35 12.25
XL 160715P00046000 P 07/15/16 46.0 10.55 13.15
XL 160715P00047000 P 07/15/16 47.0 12.40 14.05

OPRA data is delayed 15 minutes.