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 (2016-06-10)Premium Content

Xl Company Switzerland Gmbh New (XL)
As of Jun 29 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XL 160715C00022000 C 07/15/16 22.0 9.55 10.65
XL 160715C00023000 C 07/15/16 23.0 8.65 10.80
XL 160715C00024000 C 07/15/16 24.0 7.70 8.70
XL 160715C00025000 C 07/15/16 25.0 6.75 7.45
XL 160715C00026000 C 07/15/16 26.0 5.80 6.45
XL 160715C00027000 C 07/15/16 27.0 4.75 5.45
XL 160715C00028000 C 07/15/16 28.0 3.80 4.45
XL 160715C00029000 C 07/15/16 29.0 2.84 3.50
XL 160715C00030000 C 07/15/16 30.0 1.87 2.51
XL 160715C00031000 C 07/15/16 31.0 1.15 1.50
XL 160715C00032000 C 07/15/16 32.0 0.64 0.71
XL 160715C00033000 C 07/15/16 33.0 0.19 0.27
XL 160715C00034000 C 07/15/16 34.0 0.00 0.23
XL 160715C00035000 C 07/15/16 35.0 0.00 0.21
XL 160715C00036000 C 07/15/16 36.0 0.00 0.20
XL 160715C00037000 C 07/15/16 37.0 0.00 0.20
XL 160715C00038000 C 07/15/16 38.0 0.03 0.20
XL 160715C00039000 C 07/15/16 39.0 0.00 0.20
XL 160715C00040000 C 07/15/16 40.0 0.00 0.20
XL 160715C00041000 C 07/15/16 41.0 0.00 0.20
XL 160715C00042000 C 07/15/16 42.0 0.00 0.20
XL 160715C00043000 C 07/15/16 43.0 0.00 0.20
XL 160715C00044000 C 07/15/16 44.0 0.00 0.20
XL 160715C00045000 C 07/15/16 45.0 0.00 0.19
XL 160715C00046000 C 07/15/16 46.0 0.00 0.19
XL 160715C00047000 C 07/15/16 47.0 0.00 0.19
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 0.22
XL 160715P00028000 P 07/15/16 28.0 0.00 0.20
XL 160715P00029000 P 07/15/16 29.0 0.00 0.25
XL 160715P00030000 P 07/15/16 30.0 0.05 0.13
XL 160715P00031000 P 07/15/16 31.0 0.16 0.21
XL 160715P00032000 P 07/15/16 32.0 0.42 0.48
XL 160715P00033000 P 07/15/16 33.0 0.93 1.07
XL 160715P00034000 P 07/15/16 34.0 1.71 2.26
XL 160715P00035000 P 07/15/16 35.0 2.60 3.25
XL 160715P00036000 P 07/15/16 36.0 3.60 4.25
XL 160715P00037000 P 07/15/16 37.0 4.60 5.25
XL 160715P00038000 P 07/15/16 38.0 5.50 6.25
XL 160715P00039000 P 07/15/16 39.0 5.25 8.35
XL 160715P00040000 P 07/15/16 40.0 6.40 9.60
XL 160715P00041000 P 07/15/16 41.0 7.25 10.60
XL 160715P00042000 P 07/15/16 42.0 8.25 11.60
XL 160715P00043000 P 07/15/16 43.0 9.25 12.60
XL 160715P00044000 P 07/15/16 44.0 10.25 13.60
XL 160715P00045000 P 07/15/16 45.0 11.25 14.60
XL 160715P00046000 P 07/15/16 46.0 12.25 15.60
XL 160715P00047000 P 07/15/16 47.0 14.40 15.20
XL 160819C00023000 C 08/19/16 23.0 8.95 9.50
XL 160819C00024000 C 08/19/16 24.0 7.95 8.50
XL 160819C00025000 C 08/19/16 25.0 6.90 7.55
XL 160819C00026000 C 08/19/16 26.0 6.00 6.60
XL 160819C00027000 C 08/19/16 27.0 4.95 5.60
XL 160819C00028000 C 08/19/16 28.0 4.00 4.65
XL 160819C00029000 C 08/19/16 29.0 3.15 3.65
XL 160819C00030000 C 08/19/16 30.0 2.56 2.78
XL 160819C00031000 C 08/19/16 31.0 1.81 1.96
XL 160819C00032000 C 08/19/16 32.0 1.17 1.24
XL 160819C00033000 C 08/19/16 33.0 0.70 0.73
XL 160819C00034000 C 08/19/16 34.0 0.35 0.41
XL 160819C00035000 C 08/19/16 35.0 0.16 0.21
XL 160819C00036000 C 08/19/16 36.0 0.01 0.25
XL 160819C00037000 C 08/19/16 37.0 0.00 0.22
XL 160819C00038000 C 08/19/16 38.0 0.00 0.21
XL 160819C00039000 C 08/19/16 39.0 0.00 0.21
XL 160819C00040000 C 08/19/16 40.0 0.00 0.20
XL 160819C00041000 C 08/19/16 41.0 0.00 0.20
XL 160819P00023000 P 08/19/16 23.0 0.00 0.27
XL 160819P00024000 P 08/19/16 24.0 0.01 0.25
XL 160819P00025000 P 08/19/16 25.0 0.02 0.25
XL 160819P00026000 P 08/19/16 26.0 0.03 0.25
XL 160819P00027000 P 08/19/16 27.0 0.07 0.20
XL 160819P00028000 P 08/19/16 28.0 0.15 0.21
XL 160819P00029000 P 08/19/16 29.0 0.23 0.28
XL 160819P00030000 P 08/19/16 30.0 0.35 0.42
XL 160819P00031000 P 08/19/16 31.0 0.58 0.64
XL 160819P00032000 P 08/19/16 32.0 0.93 0.99
XL 160819P00033000 P 08/19/16 33.0 1.37 1.50
XL 160819P00034000 P 08/19/16 34.0 2.01 2.19
XL 160819P00035000 P 08/19/16 35.0 2.83 3.05
XL 160819P00036000 P 08/19/16 36.0 3.65 4.20
XL 160819P00037000 P 08/19/16 37.0 4.60 5.25
XL 160819P00038000 P 08/19/16 38.0 5.55 6.15
XL 160819P00039000 P 08/19/16 39.0 6.60 7.15
XL 160819P00040000 P 08/19/16 40.0 7.60 8.15
XL 160819P00041000 P 08/19/16 41.0 8.60 9.15
XL 161021C00022000 C 10/21/16 22.0 10.00 10.55
XL 161021C00023000 C 10/21/16 23.0 8.95 9.60
XL 161021C00024000 C 10/21/16 24.0 8.00 8.60
XL 161021C00025000 C 10/21/16 25.0 7.05 7.60
XL 161021C00026000 C 10/21/16 26.0 6.10 6.70
XL 161021C00027000 C 10/21/16 27.0 5.15 5.70
XL 161021C00028000 C 10/21/16 28.0 4.30 4.80
XL 161021C00029000 C 10/21/16 29.0 3.55 3.85
XL 161021C00030000 C 10/21/16 30.0 2.87 3.10
XL 161021C00031000 C 10/21/16 31.0 2.16 2.30
XL 161021C00032000 C 10/21/16 32.0 1.54 1.64
XL 161021C00033000 C 10/21/16 33.0 1.00 1.14
XL 161021C00034000 C 10/21/16 34.0 0.65 0.77
XL 161021C00035000 C 10/21/16 35.0 0.39 0.51
XL 161021C00036000 C 10/21/16 36.0 0.23 0.31
XL 161021C00037000 C 10/21/16 37.0 0.09 0.41
XL 161021C00038000 C 10/21/16 38.0 0.00 0.24
XL 161021C00039000 C 10/21/16 39.0 0.00 0.31
XL 161021C00040000 C 10/21/16 40.0 0.00 0.30
XL 161021C00041000 C 10/21/16 41.0 0.00 0.28
XL 161021C00042000 C 10/21/16 42.0 0.00 0.27
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 0.27
XL 161021P00022000 P 10/21/16 22.0 0.04 0.27
XL 161021P00023000 P 10/21/16 23.0 0.05 0.29
XL 161021P00024000 P 10/21/16 24.0 0.07 0.32
XL 161021P00025000 P 10/21/16 25.0 0.10 0.29
XL 161021P00026000 P 10/21/16 26.0 0.15 0.31
XL 161021P00027000 P 10/21/16 27.0 0.23 0.38
XL 161021P00028000 P 10/21/16 28.0 0.39 0.48
XL 161021P00029000 P 10/21/16 29.0 0.53 0.61
XL 161021P00030000 P 10/21/16 30.0 0.74 0.84
XL 161021P00031000 P 10/21/16 31.0 1.01 1.14
XL 161021P00032000 P 10/21/16 32.0 1.40 1.53
XL 161021P00033000 P 10/21/16 33.0 1.89 2.05
XL 161021P00034000 P 10/21/16 34.0 2.49 2.95
XL 161021P00035000 P 10/21/16 35.0 3.20 3.45
XL 161021P00036000 P 10/21/16 36.0 4.05 4.40
XL 161021P00037000 P 10/21/16 37.0 4.90 5.45
XL 161021P00038000 P 10/21/16 38.0 5.85 6.45
XL 161021P00039000 P 10/21/16 39.0 6.75 7.35
XL 161021P00040000 P 10/21/16 40.0 7.75 8.30
XL 161021P00041000 P 10/21/16 41.0 8.70 9.30
XL 161021P00042000 P 10/21/16 42.0 9.70 10.40
XL 161021P00043000 P 10/21/16 43.0 10.75 11.30
XL 161021P00044000 P 10/21/16 44.0 11.75 12.30
XL 161021P00045000 P 10/21/16 45.0 12.50 13.30
XL 170120C00022000 C 01/20/17 22.0 10.00 10.55
XL 170120C00023000 C 01/20/17 23.0 9.05 9.60
XL 170120C00024000 C 01/20/17 24.0 8.10 8.65
XL 170120C00025000 C 01/20/17 25.0 7.15 7.70
XL 170120C00026000 C 01/20/17 26.0 6.15 6.75
XL 170120C00027000 C 01/20/17 27.0 5.60 5.85
XL 170120C00028000 C 01/20/17 28.0 4.70 5.00
XL 170120C00029000 C 01/20/17 29.0 3.95 4.25
XL 170120C00030000 C 01/20/17 30.0 2.94 3.60
XL 170120C00031000 C 01/20/17 31.0 2.52 2.74
XL 170120C00032000 C 01/20/17 32.0 1.96 2.09
XL 170120C00033000 C 01/20/17 33.0 1.43 1.58
XL 170120C00034000 C 01/20/17 34.0 1.05 1.22
XL 170120C00035000 C 01/20/17 35.0 0.71 0.86
XL 170120C00036000 C 01/20/17 36.0 0.48 0.63
XL 170120C00037000 C 01/20/17 37.0 0.29 0.53
XL 170120C00038000 C 01/20/17 38.0 0.20 0.50
XL 170120C00039000 C 01/20/17 39.0 0.05 0.46
XL 170120C00040000 C 01/20/17 40.0 0.00 0.40
XL 170120C00041000 C 01/20/17 41.0 0.00 0.40
XL 170120C00042000 C 01/20/17 42.0 0.00 0.38
XL 170120C00043000 C 01/20/17 43.0 0.00 0.37
XL 170120P00022000 P 01/20/17 22.0 0.10 0.52
XL 170120P00023000 P 01/20/17 23.0 0.08 0.60
XL 170120P00024000 P 01/20/17 24.0 0.20 0.43
XL 170120P00025000 P 01/20/17 25.0 0.23 0.56
XL 170120P00026000 P 01/20/17 26.0 0.33 0.63
XL 170120P00027000 P 01/20/17 27.0 0.50 0.70
XL 170120P00028000 P 01/20/17 28.0 0.72 0.84
XL 170120P00029000 P 01/20/17 29.0 0.90 1.05
XL 170120P00030000 P 01/20/17 30.0 1.17 1.32
XL 170120P00031000 P 01/20/17 31.0 1.49 1.68
XL 170120P00032000 P 01/20/17 32.0 1.95 2.09
XL 170120P00033000 P 01/20/17 33.0 2.45 2.63
XL 170120P00034000 P 01/20/17 34.0 2.99 3.30
XL 170120P00035000 P 01/20/17 35.0 3.65 3.95
XL 170120P00036000 P 01/20/17 36.0 4.35 4.80
XL 170120P00037000 P 01/20/17 37.0 5.25 5.60
XL 170120P00038000 P 01/20/17 38.0 5.85 6.70
XL 170120P00039000 P 01/20/17 39.0 7.00 7.55
XL 170120P00040000 P 01/20/17 40.0 7.95 8.50
XL 170120P00041000 P 01/20/17 41.0 8.90 9.45
XL 170120P00042000 P 01/20/17 42.0 9.90 10.45
XL 170120P00043000 P 01/20/17 43.0 10.70 11.40

OPRA data is delayed 15 minutes.