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 May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XL 150619C00029000 C 06/19/15 29.0 8.35 8.95
XL 150619C00030000 C 06/19/15 30.0 7.35 7.95
XL 150619C00031000 C 06/19/15 31.0 6.40 6.95
XL 150619C00032000 C 06/19/15 32.0 5.40 5.95
XL 150619C00033000 C 06/19/15 33.0 4.40 4.95
XL 150619C00034000 C 06/19/15 34.0 3.40 3.95
XL 150619C00035000 C 06/19/15 35.0 2.44 2.96
XL 150619C00036000 C 06/19/15 36.0 1.49 2.00
XL 150619C00037000 C 06/19/15 37.0 0.97 1.10
XL 150619C00038000 C 06/19/15 38.0 0.42 0.46
XL 150619C00039000 C 06/19/15 39.0 0.03 0.16
XL 150619C00040000 C 06/19/15 40.0 0.00 0.17
XL 150619C00041000 C 06/19/15 41.0 0.00 0.17
XL 150619C00042000 C 06/19/15 42.0 0.00 0.16
XL 150619C00043000 C 06/19/15 43.0 0.00 0.16
XL 150619C00044000 C 06/19/15 44.0 0.00 0.16
XL 150619C00045000 C 06/19/15 45.0 0.00 0.16
XL 150619C00046000 C 06/19/15 46.0 0.00 0.16
XL 150619C00047000 C 06/19/15 47.0 0.00 0.16
XL 150619P00029000 P 06/19/15 29.0 0.00 0.16
XL 150619P00030000 P 06/19/15 30.0 0.00 0.08
XL 150619P00031000 P 06/19/15 31.0 0.00 0.17
XL 150619P00032000 P 06/19/15 32.0 0.00 0.17
XL 150619P00033000 P 06/19/15 33.0 0.01 0.17
XL 150619P00034000 P 06/19/15 34.0 0.01 0.18
XL 150619P00035000 P 06/19/15 35.0 0.02 0.21
XL 150619P00036000 P 06/19/15 36.0 0.11 0.17
XL 150619P00037000 P 06/19/15 37.0 0.30 0.37
XL 150619P00038000 P 06/19/15 38.0 0.69 0.82
XL 150619P00039000 P 06/19/15 39.0 1.37 1.86
XL 150619P00040000 P 06/19/15 40.0 2.26 2.80
XL 150619P00041000 P 06/19/15 41.0 3.20 3.80
XL 150619P00042000 P 06/19/15 42.0 4.20 4.80
XL 150619P00043000 P 06/19/15 43.0 5.20 5.80
XL 150619P00044000 P 06/19/15 44.0 6.20 6.80
XL 150619P00045000 P 06/19/15 45.0 7.20 7.90
XL 150619P00046000 P 06/19/15 46.0 8.20 9.00
XL 150619P00047000 P 06/19/15 47.0 9.20 9.85
XL 150717C00027000 C 07/17/15 27.0 10.30 10.95
XL 150717C00028000 C 07/17/15 28.0 9.30 9.95
XL 150717C00029000 C 07/17/15 29.0 8.35 8.95
XL 150717C00030000 C 07/17/15 30.0 7.40 7.95
XL 150717C00031000 C 07/17/15 31.0 6.40 6.95
XL 150717C00032000 C 07/17/15 32.0 5.40 5.95
XL 150717C00033000 C 07/17/15 33.0 4.40 4.95
XL 150717C00034000 C 07/17/15 34.0 3.40 4.00
XL 150717C00035000 C 07/17/15 35.0 2.50 3.05
XL 150717C00036000 C 07/17/15 36.0 1.93 2.09
XL 150717C00037000 C 07/17/15 37.0 1.20 1.26
XL 150717C00038000 C 07/17/15 38.0 0.63 0.68
XL 150717C00039000 C 07/17/15 39.0 0.29 0.31
XL 150717C00040000 C 07/17/15 40.0 0.03 0.22
XL 150717C00041000 C 07/17/15 41.0 0.01 0.18
XL 150717C00042000 C 07/17/15 42.0 0.00 0.17
XL 150717C00043000 C 07/17/15 43.0 0.00 0.15
XL 150717C00044000 C 07/17/15 44.0 0.00 0.16
XL 150717P00027000 P 07/17/15 27.0 0.00 0.17
XL 150717P00028000 P 07/17/15 28.0 0.00 0.09
XL 150717P00029000 P 07/17/15 29.0 0.00 0.09
XL 150717P00030000 P 07/17/15 30.0 0.02 0.05
XL 150717P00031000 P 07/17/15 31.0 0.01 0.18
XL 150717P00032000 P 07/17/15 32.0 0.01 0.19
XL 150717P00033000 P 07/17/15 33.0 0.02 0.22
XL 150717P00034000 P 07/17/15 34.0 0.05 0.26
XL 150717P00035000 P 07/17/15 35.0 0.16 0.24
XL 150717P00036000 P 07/17/15 36.0 0.30 0.35
XL 150717P00037000 P 07/17/15 37.0 0.56 0.61
XL 150717P00038000 P 07/17/15 38.0 0.96 1.05
XL 150717P00039000 P 07/17/15 39.0 1.58 1.73
XL 150717P00040000 P 07/17/15 40.0 2.36 2.90
XL 150717P00041000 P 07/17/15 41.0 3.30 3.85
XL 150717P00042000 P 07/17/15 42.0 4.25 4.85
XL 150717P00043000 P 07/17/15 43.0 5.25 5.80
XL 150717P00044000 P 07/17/15 44.0 6.25 6.80
XL 151016C00027000 C 10/16/15 27.0 10.35 11.00
XL 151016C00028000 C 10/16/15 28.0 9.35 9.95
XL 151016C00029000 C 10/16/15 29.0 8.35 8.95
XL 151016C00030000 C 10/16/15 30.0 7.35 8.00
XL 151016C00031000 C 10/16/15 31.0 6.40 7.00
XL 151016C00032000 C 10/16/15 32.0 5.40 6.05
XL 151016C00033000 C 10/16/15 33.0 4.45 5.10
XL 151016C00034000 C 10/16/15 34.0 3.85 4.20
XL 151016C00035000 C 10/16/15 35.0 2.90 3.35
XL 151016C00036000 C 10/16/15 36.0 2.26 2.58
XL 151016C00037000 C 10/16/15 37.0 1.59 1.90
XL 151016C00038000 C 10/16/15 38.0 1.04 1.26
XL 151016C00039000 C 10/16/15 39.0 0.63 0.86
XL 151016C00040000 C 10/16/15 40.0 0.47 0.54
XL 151016C00041000 C 10/16/15 41.0 0.09 0.39
XL 151016C00042000 C 10/16/15 42.0 0.03 0.35
XL 151016C00043000 C 10/16/15 43.0 0.03 0.30
XL 151016C00044000 C 10/16/15 44.0 0.01 0.27
XL 151016P00027000 P 10/16/15 27.0 0.03 0.30
XL 151016P00028000 P 10/16/15 28.0 0.06 0.31
XL 151016P00029000 P 10/16/15 29.0 0.02 0.34
XL 151016P00030000 P 10/16/15 30.0 0.06 0.37
XL 151016P00031000 P 10/16/15 31.0 0.18 0.41
XL 151016P00032000 P 10/16/15 32.0 0.19 0.45
XL 151016P00033000 P 10/16/15 33.0 0.30 0.49
XL 151016P00034000 P 10/16/15 34.0 0.43 0.49
XL 151016P00035000 P 10/16/15 35.0 0.57 0.67
XL 151016P00036000 P 10/16/15 36.0 0.81 0.93
XL 151016P00037000 P 10/16/15 37.0 1.14 1.26
XL 151016P00038000 P 10/16/15 38.0 1.58 1.74
XL 151016P00039000 P 10/16/15 39.0 2.16 2.71
XL 151016P00040000 P 10/16/15 40.0 2.86 3.45
XL 151016P00041000 P 10/16/15 41.0 3.60 4.30
XL 151016P00042000 P 10/16/15 42.0 4.50 5.15
XL 151016P00043000 P 10/16/15 43.0 5.40 6.05
XL 151016P00044000 P 10/16/15 44.0 6.35 7.00
XL 160115C00028000 C 01/15/16 28.0 9.35 10.05
XL 160115C00029000 C 01/15/16 29.0 8.35 9.05
XL 160115C00030000 C 01/15/16 30.0 7.30 8.10
XL 160115C00031000 C 01/15/16 31.0 6.35 7.20
XL 160115C00032000 C 01/15/16 32.0 5.40 6.20
XL 160115C00033000 C 01/15/16 33.0 5.05 5.30
XL 160115C00034000 C 01/15/16 34.0 4.20 4.45
XL 160115C00035000 C 01/15/16 35.0 3.40 3.65
XL 160115C00036000 C 01/15/16 36.0 2.48 2.96
XL 160115C00037000 C 01/15/16 37.0 1.87 2.35
XL 160115C00038000 C 01/15/16 38.0 1.60 1.67
XL 160115C00039000 C 01/15/16 39.0 1.15 1.22
XL 160115C00040000 C 01/15/16 40.0 0.72 0.95
XL 160115C00041000 C 01/15/16 41.0 0.34 0.70
XL 160115C00042000 C 01/15/16 42.0 0.13 0.50
XL 160115C00043000 C 01/15/16 43.0 0.06 0.46
XL 160115C00044000 C 01/15/16 44.0 0.06 0.41
XL 160115C00045000 C 01/15/16 45.0 0.01 0.37
XL 160115C00046000 C 01/15/16 46.0 0.00 0.34
XL 160115P00028000 P 01/15/16 28.0 0.05 0.47
XL 160115P00029000 P 01/15/16 29.0 0.17 0.51
XL 160115P00030000 P 01/15/16 30.0 0.15 0.56
XL 160115P00031000 P 01/15/16 31.0 0.27 0.62
XL 160115P00032000 P 01/15/16 32.0 0.46 0.72
XL 160115P00033000 P 01/15/16 33.0 0.60 0.74
XL 160115P00034000 P 01/15/16 34.0 0.74 0.85
XL 160115P00035000 P 01/15/16 35.0 0.96 1.07
XL 160115P00036000 P 01/15/16 36.0 1.25 1.40
XL 160115P00037000 P 01/15/16 37.0 1.63 1.76
XL 160115P00038000 P 01/15/16 38.0 2.09 2.22
XL 160115P00039000 P 01/15/16 39.0 2.63 3.30
XL 160115P00040000 P 01/15/16 40.0 3.35 4.00
XL 160115P00041000 P 01/15/16 41.0 4.10 4.45
XL 160115P00042000 P 01/15/16 42.0 4.80 5.60
XL 160115P00043000 P 01/15/16 43.0 5.65 6.45
XL 160115P00044000 P 01/15/16 44.0 6.55 7.35
XL 160115P00045000 P 01/15/16 45.0 7.50 8.25
XL 160115P00046000 P 01/15/16 46.0 8.45 9.20

OPRA data is delayed 15 minutes.