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 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XL 160617C00026000 C 06/17/16 26.0 6.70 10.00
XL 160617C00027000 C 06/17/16 27.0 5.70 9.00
XL 160617C00028000 C 06/17/16 28.0 4.70 8.00
XL 160617C00029000 C 06/17/16 29.0 3.70 7.00
XL 160617C00030000 C 06/17/16 30.0 4.15 4.65
XL 160617C00031000 C 06/17/16 31.0 3.15 3.60
XL 160617C00032000 C 06/17/16 32.0 2.21 2.63
XL 160617C00033000 C 06/17/16 33.0 1.39 1.64
XL 160617C00034000 C 06/17/16 34.0 0.69 0.79
XL 160617C00035000 C 06/17/16 35.0 0.21 0.27
XL 160617C00036000 C 06/17/16 36.0 0.00 0.19
XL 160617C00037000 C 06/17/16 37.0 0.00 0.18
XL 160617C00038000 C 06/17/16 38.0 0.00 0.17
XL 160617C00039000 C 06/17/16 39.0 0.00 0.17
XL 160617C00040000 C 06/17/16 40.0 0.00 0.17
XL 160617C00041000 C 06/17/16 41.0 0.00 0.17
XL 160617C00042000 C 06/17/16 42.0 0.00 0.17
XL 160617C00043000 C 06/17/16 43.0 0.00 0.17
XL 160617C00044000 C 06/17/16 44.0 0.00 0.17
XL 160617C00045000 C 06/17/16 45.0 0.00 0.17
XL 160617P00026000 P 06/17/16 26.0 0.00 0.18
XL 160617P00027000 P 06/17/16 27.0 0.00 0.19
XL 160617P00028000 P 06/17/16 28.0 0.00 0.19
XL 160617P00029000 P 06/17/16 29.0 0.00 0.19
XL 160617P00030000 P 06/17/16 30.0 0.00 0.19
XL 160617P00031000 P 06/17/16 31.0 0.00 0.21
XL 160617P00032000 P 06/17/16 32.0 0.00 0.19
XL 160617P00033000 P 06/17/16 33.0 0.13 0.19
XL 160617P00034000 P 06/17/16 34.0 0.36 0.42
XL 160617P00035000 P 06/17/16 35.0 0.87 1.17
XL 160617P00036000 P 06/17/16 36.0 1.65 2.08
XL 160617P00037000 P 06/17/16 37.0 2.63 3.10
XL 160617P00038000 P 06/17/16 38.0 3.60 4.10
XL 160617P00039000 P 06/17/16 39.0 3.20 6.50
XL 160617P00040000 P 06/17/16 40.0 4.55 7.50
XL 160617P00041000 P 06/17/16 41.0 6.45 7.65
XL 160617P00042000 P 06/17/16 42.0 6.20 9.50
XL 160617P00043000 P 06/17/16 43.0 7.20 10.50
XL 160617P00044000 P 06/17/16 44.0 8.25 11.50
XL 160617P00045000 P 06/17/16 45.0 9.25 12.50
XL 160715C00022000 C 07/15/16 22.0 10.70 13.95
XL 160715C00023000 C 07/15/16 23.0 9.70 12.95
XL 160715C00024000 C 07/15/16 24.0 8.70 11.95
XL 160715C00025000 C 07/15/16 25.0 9.05 9.70
XL 160715C00026000 C 07/15/16 26.0 8.10 8.70
XL 160715C00027000 C 07/15/16 27.0 7.15 7.60
XL 160715C00028000 C 07/15/16 28.0 6.15 6.60
XL 160715C00029000 C 07/15/16 29.0 5.15 5.65
XL 160715C00030000 C 07/15/16 30.0 4.20 4.65
XL 160715C00031000 C 07/15/16 31.0 3.20 3.65
XL 160715C00032000 C 07/15/16 32.0 2.31 2.69
XL 160715C00033000 C 07/15/16 33.0 1.65 1.81
XL 160715C00034000 C 07/15/16 34.0 0.96 1.07
XL 160715C00035000 C 07/15/16 35.0 0.48 0.53
XL 160715C00036000 C 07/15/16 36.0 0.15 0.28
XL 160715C00037000 C 07/15/16 37.0 0.01 0.24
XL 160715C00038000 C 07/15/16 38.0 0.00 0.20
XL 160715C00039000 C 07/15/16 39.0 0.00 0.19
XL 160715C00040000 C 07/15/16 40.0 0.00 0.17
XL 160715C00041000 C 07/15/16 41.0 0.00 0.17
XL 160715C00042000 C 07/15/16 42.0 0.00 0.17
XL 160715C00043000 C 07/15/16 43.0 0.00 0.17
XL 160715C00044000 C 07/15/16 44.0 0.00 0.17
XL 160715C00045000 C 07/15/16 45.0 0.00 0.17
XL 160715C00046000 C 07/15/16 46.0 0.00 0.17
XL 160715C00047000 C 07/15/16 47.0 0.00 0.17
XL 160715P00022000 P 07/15/16 22.0 0.00 0.21
XL 160715P00023000 P 07/15/16 23.0 0.00 0.21
XL 160715P00024000 P 07/15/16 24.0 0.00 0.22
XL 160715P00025000 P 07/15/16 25.0 0.00 0.22
XL 160715P00026000 P 07/15/16 26.0 0.00 0.22
XL 160715P00027000 P 07/15/16 27.0 0.00 0.12
XL 160715P00028000 P 07/15/16 28.0 0.00 0.23
XL 160715P00029000 P 07/15/16 29.0 0.01 0.25
XL 160715P00030000 P 07/15/16 30.0 0.02 0.28
XL 160715P00031000 P 07/15/16 31.0 0.09 0.29
XL 160715P00032000 P 07/15/16 32.0 0.23 0.42
XL 160715P00033000 P 07/15/16 33.0 0.38 0.46
XL 160715P00034000 P 07/15/16 34.0 0.69 0.73
XL 160715P00035000 P 07/15/16 35.0 1.16 1.31
XL 160715P00036000 P 07/15/16 36.0 1.85 2.12
XL 160715P00037000 P 07/15/16 37.0 2.72 3.15
XL 160715P00038000 P 07/15/16 38.0 3.65 4.10
XL 160715P00039000 P 07/15/16 39.0 4.65 5.10
XL 160715P00040000 P 07/15/16 40.0 5.60 6.10
XL 160715P00041000 P 07/15/16 41.0 5.55 8.50
XL 160715P00042000 P 07/15/16 42.0 6.10 9.50
XL 160715P00043000 P 07/15/16 43.0 7.10 10.50
XL 160715P00044000 P 07/15/16 44.0 8.25 11.50
XL 160715P00045000 P 07/15/16 45.0 9.25 12.50
XL 160715P00046000 P 07/15/16 46.0 10.25 13.50
XL 160715P00047000 P 07/15/16 47.0 11.25 14.50
XL 161021C00022000 C 10/21/16 22.0 10.00 14.40
XL 161021C00023000 C 10/21/16 23.0 9.10 13.65
XL 161021C00024000 C 10/21/16 24.0 8.00 12.40
XL 161021C00025000 C 10/21/16 25.0 7.05 11.50
XL 161021C00026000 C 10/21/16 26.0 6.20 10.70
XL 161021C00027000 C 10/21/16 27.0 5.80 9.70
XL 161021C00028000 C 10/21/16 28.0 4.80 8.70
XL 161021C00029000 C 10/21/16 29.0 5.30 5.80
XL 161021C00030000 C 10/21/16 30.0 4.55 4.85
XL 161021C00031000 C 10/21/16 31.0 3.55 4.05
XL 161021C00032000 C 10/21/16 32.0 2.91 3.20
XL 161021C00033000 C 10/21/16 33.0 2.22 2.43
XL 161021C00034000 C 10/21/16 34.0 1.61 1.81
XL 161021C00035000 C 10/21/16 35.0 1.09 1.26
XL 161021C00036000 C 10/21/16 36.0 0.61 0.86
XL 161021C00037000 C 10/21/16 37.0 0.41 0.66
XL 161021C00038000 C 10/21/16 38.0 0.20 0.47
XL 161021C00039000 C 10/21/16 39.0 0.10 0.41
XL 161021C00040000 C 10/21/16 40.0 0.02 0.37
XL 161021C00041000 C 10/21/16 41.0 0.00 0.31
XL 161021C00042000 C 10/21/16 42.0 0.00 0.29
XL 161021C00043000 C 10/21/16 43.0 0.00 0.27
XL 161021C00044000 C 10/21/16 44.0 0.00 0.27
XL 161021C00045000 C 10/21/16 45.0 0.00 0.26
XL 161021P00022000 P 10/21/16 22.0 0.02 0.39
XL 161021P00023000 P 10/21/16 23.0 0.02 0.40
XL 161021P00024000 P 10/21/16 24.0 0.03 0.42
XL 161021P00025000 P 10/21/16 25.0 0.05 0.34
XL 161021P00026000 P 10/21/16 26.0 0.07 0.44
XL 161021P00027000 P 10/21/16 27.0 0.22 0.28
XL 161021P00028000 P 10/21/16 28.0 0.17 0.56
XL 161021P00029000 P 10/21/16 29.0 0.24 0.62
XL 161021P00030000 P 10/21/16 30.0 0.44 0.71
XL 161021P00031000 P 10/21/16 31.0 0.59 0.73
XL 161021P00032000 P 10/21/16 32.0 0.79 0.95
XL 161021P00033000 P 10/21/16 33.0 1.08 1.24
XL 161021P00034000 P 10/21/16 34.0 1.49 1.62
XL 161021P00035000 P 10/21/16 35.0 1.94 2.12
XL 161021P00036000 P 10/21/16 36.0 2.56 2.90
XL 161021P00037000 P 10/21/16 37.0 3.10 3.50
XL 161021P00038000 P 10/21/16 38.0 4.05 4.40
XL 161021P00039000 P 10/21/16 39.0 4.95 5.50
XL 161021P00040000 P 10/21/16 40.0 3.95 8.40
XL 161021P00041000 P 10/21/16 41.0 4.90 9.40
XL 161021P00042000 P 10/21/16 42.0 5.90 10.35
XL 161021P00043000 P 10/21/16 43.0 6.80 11.35
XL 161021P00044000 P 10/21/16 44.0 8.00 12.10
XL 161021P00045000 P 10/21/16 45.0 10.55 11.70
XL 170120C00022000 C 01/20/17 22.0 10.10 14.20
XL 170120C00023000 C 01/20/17 23.0 9.05 13.45
XL 170120C00024000 C 01/20/17 24.0 8.45 12.75
XL 170120C00025000 C 01/20/17 25.0 7.90 11.70
XL 170120C00026000 C 01/20/17 26.0 6.90 10.70
XL 170120C00027000 C 01/20/17 27.0 6.05 9.75
XL 170120C00028000 C 01/20/17 28.0 6.30 6.90
XL 170120C00029000 C 01/20/17 29.0 5.35 6.00
XL 170120C00030000 C 01/20/17 30.0 4.50 5.15
XL 170120C00031000 C 01/20/17 31.0 4.10 4.30
XL 170120C00032000 C 01/20/17 32.0 3.00 3.50
XL 170120C00033000 C 01/20/17 33.0 2.58 2.84
XL 170120C00034000 C 01/20/17 34.0 2.01 2.20
XL 170120C00035000 C 01/20/17 35.0 1.51 1.69
XL 170120C00036000 C 01/20/17 36.0 1.13 1.26
XL 170120C00037000 C 01/20/17 37.0 0.76 0.98
XL 170120C00038000 C 01/20/17 38.0 0.49 0.76
XL 170120C00039000 C 01/20/17 39.0 0.30 0.60
XL 170120C00040000 C 01/20/17 40.0 0.16 0.47
XL 170120C00041000 C 01/20/17 41.0 0.10 0.45
XL 170120C00042000 C 01/20/17 42.0 0.05 0.40
XL 170120C00043000 C 01/20/17 43.0 0.00 0.38
XL 170120P00022000 P 01/20/17 22.0 0.07 0.39
XL 170120P00023000 P 01/20/17 23.0 0.09 0.50
XL 170120P00024000 P 01/20/17 24.0 0.12 0.52
XL 170120P00025000 P 01/20/17 25.0 0.18 0.53
XL 170120P00026000 P 01/20/17 26.0 0.24 0.58
XL 170120P00027000 P 01/20/17 27.0 0.33 0.64
XL 170120P00028000 P 01/20/17 28.0 0.42 0.72
XL 170120P00029000 P 01/20/17 29.0 0.55 0.85
XL 170120P00030000 P 01/20/17 30.0 0.75 0.95
XL 170120P00031000 P 01/20/17 31.0 0.97 1.15
XL 170120P00032000 P 01/20/17 32.0 1.19 1.42
XL 170120P00033000 P 01/20/17 33.0 1.54 1.74
XL 170120P00034000 P 01/20/17 34.0 1.98 2.15
XL 170120P00035000 P 01/20/17 35.0 2.48 2.65
XL 170120P00036000 P 01/20/17 36.0 2.99 3.40
XL 170120P00037000 P 01/20/17 37.0 3.70 4.00
XL 170120P00038000 P 01/20/17 38.0 4.35 4.85
XL 170120P00039000 P 01/20/17 39.0 5.20 5.60
XL 170120P00040000 P 01/20/17 40.0 6.15 6.65
XL 170120P00041000 P 01/20/17 41.0 5.20 9.50
XL 170120P00042000 P 01/20/17 42.0 6.20 10.50
XL 170120P00043000 P 01/20/17 43.0 8.65 10.00

OPRA data is delayed 15 minutes.