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 Jan 29 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XL 150220C00025000 C 02/20/15 25.0 9.50 10.20
XL 150220C00026000 C 02/20/15 26.0 8.55 9.20
XL 150220C00027000 C 02/20/15 27.0 7.70 8.20
XL 150220C00028000 C 02/20/15 28.0 6.70 7.20
XL 150220C00029000 C 02/20/15 29.0 5.70 6.20
XL 150220C00030000 C 02/20/15 30.0 4.70 5.30
XL 150220C00031000 C 02/20/15 31.0 3.65 4.25
XL 150220C00032000 C 02/20/15 32.0 2.69 3.30
XL 150220C00033000 C 02/20/15 33.0 1.82 2.32
XL 150220C00034000 C 02/20/15 34.0 1.32 1.44
XL 150220C00035000 C 02/20/15 35.0 0.68 0.74
XL 150220C00036000 C 02/20/15 36.0 0.27 0.33
XL 150220C00037000 C 02/20/15 37.0 0.07 0.27
XL 150220C00038000 C 02/20/15 38.0 0.01 0.20
XL 150220C00039000 C 02/20/15 39.0 0.00 0.19
XL 150220C00040000 C 02/20/15 40.0 0.00 0.18
XL 150220C00041000 C 02/20/15 41.0 0.00 0.18
XL 150220P00025000 P 02/20/15 25.0 0.00 0.19
XL 150220P00026000 P 02/20/15 26.0 0.00 0.19
XL 150220P00027000 P 02/20/15 27.0 0.00 0.19
XL 150220P00028000 P 02/20/15 28.0 0.01 0.19
XL 150220P00029000 P 02/20/15 29.0 0.01 0.20
XL 150220P00030000 P 02/20/15 30.0 0.03 0.20
XL 150220P00031000 P 02/20/15 31.0 0.03 0.22
XL 150220P00032000 P 02/20/15 32.0 0.10 0.22
XL 150220P00033000 P 02/20/15 33.0 0.16 0.28
XL 150220P00034000 P 02/20/15 34.0 0.33 0.38
XL 150220P00035000 P 02/20/15 35.0 0.62 0.73
XL 150220P00036000 P 02/20/15 36.0 1.17 1.33
XL 150220P00037000 P 02/20/15 37.0 1.98 2.52
XL 150220P00038000 P 02/20/15 38.0 2.90 3.50
XL 150220P00039000 P 02/20/15 39.0 3.85 4.50
XL 150220P00040000 P 02/20/15 40.0 4.85 5.45
XL 150220P00041000 P 02/20/15 41.0 5.85 6.45
XL 150320C00027000 C 03/20/15 27.0 7.60 8.25
XL 150320C00028000 C 03/20/15 28.0 6.60 7.25
XL 150320C00029000 C 03/20/15 29.0 5.65 6.25
XL 150320C00030000 C 03/20/15 30.0 4.65 5.30
XL 150320C00031000 C 03/20/15 31.0 3.70 4.30
XL 150320C00032000 C 03/20/15 32.0 2.85 3.40
XL 150320C00033000 C 03/20/15 33.0 2.03 2.43
XL 150320C00034000 C 03/20/15 34.0 1.55 1.63
XL 150320C00035000 C 03/20/15 35.0 0.93 1.00
XL 150320C00036000 C 03/20/15 36.0 0.49 0.55
XL 150320C00037000 C 03/20/15 37.0 0.19 0.27
XL 150320C00038000 C 03/20/15 38.0 0.08 0.27
XL 150320C00039000 C 03/20/15 39.0 0.01 0.22
XL 150320C00040000 C 03/20/15 40.0 0.01 0.20
XL 150320C00041000 C 03/20/15 41.0 0.00 0.18
XL 150320C00042000 C 03/20/15 42.0 0.00 0.17
XL 150320C00043000 C 03/20/15 43.0 0.00 0.17
XL 150320P00027000 P 03/20/15 27.0 0.02 0.20
XL 150320P00028000 P 03/20/15 28.0 0.02 0.21
XL 150320P00029000 P 03/20/15 29.0 0.05 0.22
XL 150320P00030000 P 03/20/15 30.0 0.03 0.25
XL 150320P00031000 P 03/20/15 31.0 0.08 0.29
XL 150320P00032000 P 03/20/15 32.0 0.21 0.39
XL 150320P00033000 P 03/20/15 33.0 0.37 0.43
XL 150320P00034000 P 03/20/15 34.0 0.63 0.69
XL 150320P00035000 P 03/20/15 35.0 1.01 1.10
XL 150320P00036000 P 03/20/15 36.0 1.53 1.69
XL 150320P00037000 P 03/20/15 37.0 2.18 2.77
XL 150320P00038000 P 03/20/15 38.0 3.10 3.70
XL 150320P00039000 P 03/20/15 39.0 4.05 4.65
XL 150320P00040000 P 03/20/15 40.0 5.00 5.65
XL 150320P00041000 P 03/20/15 41.0 6.00 6.65
XL 150320P00042000 P 03/20/15 42.0 7.00 7.60
XL 150320P00043000 P 03/20/15 43.0 7.90 8.65
XL 150417C00025000 C 04/17/15 25.0 9.50 10.25
XL 150417C00026000 C 04/17/15 26.0 8.70 9.25
XL 150417C00027000 C 04/17/15 27.0 7.75 8.25
XL 150417C00028000 C 04/17/15 28.0 6.65 7.25
XL 150417C00029000 C 04/17/15 29.0 5.80 6.30
XL 150417C00030000 C 04/17/15 30.0 4.70 5.30
XL 150417C00031000 C 04/17/15 31.0 3.80 4.40
XL 150417C00032000 C 04/17/15 32.0 2.95 3.50
XL 150417C00033000 C 04/17/15 33.0 2.35 2.60
XL 150417C00034000 C 04/17/15 34.0 1.70 1.79
XL 150417C00035000 C 04/17/15 35.0 1.11 1.18
XL 150417C00036000 C 04/17/15 36.0 0.66 0.73
XL 150417C00037000 C 04/17/15 37.0 0.35 0.42
XL 150417C00038000 C 04/17/15 38.0 0.15 0.34
XL 150417C00039000 C 04/17/15 39.0 0.05 0.26
XL 150417C00040000 C 04/17/15 40.0 0.03 0.25
XL 150417C00041000 C 04/17/15 41.0 0.03 0.19
XL 150417C00042000 C 04/17/15 42.0 0.01 0.19
XL 150417P00025000 P 04/17/15 25.0 0.02 0.21
XL 150417P00026000 P 04/17/15 26.0 0.02 0.22
XL 150417P00027000 P 04/17/15 27.0 0.04 0.23
XL 150417P00028000 P 04/17/15 28.0 0.04 0.26
XL 150417P00029000 P 04/17/15 29.0 0.04 0.24
XL 150417P00030000 P 04/17/15 30.0 0.12 0.37
XL 150417P00031000 P 04/17/15 31.0 0.13 0.35
XL 150417P00032000 P 04/17/15 32.0 0.36 0.43
XL 150417P00033000 P 04/17/15 33.0 0.53 0.60
XL 150417P00034000 P 04/17/15 34.0 0.82 0.88
XL 150417P00035000 P 04/17/15 35.0 1.21 1.30
XL 150417P00036000 P 04/17/15 36.0 1.69 1.85
XL 150417P00037000 P 04/17/15 37.0 2.38 2.90
XL 150417P00038000 P 04/17/15 38.0 3.20 3.75
XL 150417P00039000 P 04/17/15 39.0 4.10 4.70
XL 150417P00040000 P 04/17/15 40.0 5.05 5.50
XL 150417P00041000 P 04/17/15 41.0 6.00 6.65
XL 150417P00042000 P 04/17/15 42.0 7.00 7.65
XL 150717C00027000 C 07/17/15 27.0 7.80 8.30
XL 150717C00028000 C 07/17/15 28.0 6.70 7.35
XL 150717C00029000 C 07/17/15 29.0 5.75 6.40
XL 150717C00030000 C 07/17/15 30.0 4.90 5.45
XL 150717C00031000 C 07/17/15 31.0 4.35 4.75
XL 150717C00032000 C 07/17/15 32.0 3.25 3.80
XL 150717C00033000 C 07/17/15 33.0 2.56 3.05
XL 150717C00034000 C 07/17/15 34.0 1.94 2.28
XL 150717C00035000 C 07/17/15 35.0 1.57 1.73
XL 150717C00036000 C 07/17/15 36.0 1.14 1.23
XL 150717C00037000 C 07/17/15 37.0 0.72 0.88
XL 150717C00038000 C 07/17/15 38.0 0.38 0.61
XL 150717C00039000 C 07/17/15 39.0 0.30 0.51
XL 150717C00040000 C 07/17/15 40.0 0.20 0.40
XL 150717C00041000 C 07/17/15 41.0 0.07 0.34
XL 150717C00042000 C 07/17/15 42.0 0.06 0.27
XL 150717C00043000 C 07/17/15 43.0 0.04 0.26
XL 150717P00027000 P 07/17/15 27.0 0.12 0.31
XL 150717P00028000 P 07/17/15 28.0 0.11 0.37
XL 150717P00029000 P 07/17/15 29.0 0.17 0.46
XL 150717P00030000 P 07/17/15 30.0 0.40 0.50
XL 150717P00031000 P 07/17/15 31.0 0.49 0.74
XL 150717P00032000 P 07/17/15 32.0 0.67 0.91
XL 150717P00033000 P 07/17/15 33.0 0.95 1.17
XL 150717P00034000 P 07/17/15 34.0 1.36 1.48
XL 150717P00035000 P 07/17/15 35.0 1.83 1.93
XL 150717P00036000 P 07/17/15 36.0 2.37 2.52
XL 150717P00037000 P 07/17/15 37.0 3.00 3.15
XL 150717P00038000 P 07/17/15 38.0 3.70 3.90
XL 150717P00039000 P 07/17/15 39.0 4.35 4.90
XL 150717P00040000 P 07/17/15 40.0 5.35 5.95
XL 150717P00041000 P 07/17/15 41.0 6.25 6.70
XL 150717P00042000 P 07/17/15 42.0 7.15 7.85
XL 150717P00043000 P 07/17/15 43.0 8.10 8.60

OPRA data is delayed 15 minutes.