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 Dec 22 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XL 150117C00023000 C 01/17/15 23.0 9.30 12.55
XL 150117C00024000 C 01/17/15 24.0 8.20 11.65
XL 150117C00025000 C 01/17/15 25.0 8.50 9.30
XL 150117C00026000 C 01/17/15 26.0 7.50 8.30
XL 150117C00027000 C 01/17/15 27.0 6.50 7.25
XL 150117C00028000 C 01/17/15 28.0 5.50 6.25
XL 150117C00029000 C 01/17/15 29.0 4.55 5.25
XL 150117C00030000 C 01/17/15 30.0 3.55 4.20
XL 150117C00031000 C 01/17/15 31.0 2.62 3.25
XL 150117C00032000 C 01/17/15 32.0 1.71 2.25
XL 150117C00033000 C 01/17/15 33.0 1.13 1.35
XL 150117C00034000 C 01/17/15 34.0 0.52 0.69
XL 150117C00035000 C 01/17/15 35.0 0.17 0.28
XL 150117C00036000 C 01/17/15 36.0 0.01 0.10
XL 150117C00037000 C 01/17/15 37.0 0.00 0.21
XL 150117C00038000 C 01/17/15 38.0 0.00 0.20
XL 150117C00039000 C 01/17/15 39.0 0.00 0.21
XL 150117C00040000 C 01/17/15 40.0 0.00 0.20
XL 150117C00041000 C 01/17/15 41.0 0.00 0.20
XL 150117C00042000 C 01/17/15 42.0 0.00 0.50
XL 150117P00023000 P 01/17/15 23.0 0.00 0.50
XL 150117P00024000 P 01/17/15 24.0 0.00 0.20
XL 150117P00025000 P 01/17/15 25.0 0.00 0.20
XL 150117P00026000 P 01/17/15 26.0 0.00 0.20
XL 150117P00027000 P 01/17/15 27.0 0.00 0.20
XL 150117P00028000 P 01/17/15 28.0 0.00 0.21
XL 150117P00029000 P 01/17/15 29.0 0.01 0.21
XL 150117P00030000 P 01/17/15 30.0 0.02 0.22
XL 150117P00031000 P 01/17/15 31.0 0.02 0.27
XL 150117P00032000 P 01/17/15 32.0 0.12 0.20
XL 150117P00033000 P 01/17/15 33.0 0.27 0.49
XL 150117P00034000 P 01/17/15 34.0 0.57 0.70
XL 150117P00035000 P 01/17/15 35.0 1.17 1.24
XL 150117P00036000 P 01/17/15 36.0 1.97 2.41
XL 150117P00037000 P 01/17/15 37.0 2.89 3.55
XL 150117P00038000 P 01/17/15 38.0 3.85 4.55
XL 150117P00039000 P 01/17/15 39.0 4.80 5.55
XL 150117P00040000 P 01/17/15 40.0 5.75 6.55
XL 150117P00041000 P 01/17/15 41.0 6.75 7.55
XL 150117P00042000 P 01/17/15 42.0 7.75 8.60
XL 150220C00025000 C 02/20/15 25.0 8.15 9.70
XL 150220C00026000 C 02/20/15 26.0 7.15 8.50
XL 150220C00027000 C 02/20/15 27.0 6.20 7.55
XL 150220C00028000 C 02/20/15 28.0 5.25 6.55
XL 150220C00029000 C 02/20/15 29.0 4.35 5.50
XL 150220C00030000 C 02/20/15 30.0 3.70 4.40
XL 150220C00031000 C 02/20/15 31.0 2.94 3.50
XL 150220C00032000 C 02/20/15 32.0 2.25 2.58
XL 150220C00033000 C 02/20/15 33.0 1.61 1.81
XL 150220C00034000 C 02/20/15 34.0 1.00 1.12
XL 150220C00035000 C 02/20/15 35.0 0.55 0.65
XL 150220C00036000 C 02/20/15 36.0 0.02 0.50
XL 150220C00037000 C 02/20/15 37.0 0.09 0.50
XL 150220C00038000 C 02/20/15 38.0 0.00 0.50
XL 150220C00039000 C 02/20/15 39.0 0.00 0.21
XL 150220C00040000 C 02/20/15 40.0 0.00 0.50
XL 150220C00041000 C 02/20/15 41.0 0.00 0.21
XL 150220P00025000 P 02/20/15 25.0 0.01 0.20
XL 150220P00026000 P 02/20/15 26.0 0.02 0.19
XL 150220P00027000 P 02/20/15 27.0 0.03 0.19
XL 150220P00028000 P 02/20/15 28.0 0.02 0.22
XL 150220P00029000 P 02/20/15 29.0 0.06 0.50
XL 150220P00030000 P 02/20/15 30.0 0.08 0.50
XL 150220P00031000 P 02/20/15 31.0 0.12 0.50
XL 150220P00032000 P 02/20/15 32.0 0.27 0.45
XL 150220P00033000 P 02/20/15 33.0 0.62 0.71
XL 150220P00034000 P 02/20/15 34.0 1.00 1.06
XL 150220P00035000 P 02/20/15 35.0 1.48 1.65
XL 150220P00036000 P 02/20/15 36.0 2.07 2.78
XL 150220P00037000 P 02/20/15 37.0 2.87 3.85
XL 150220P00038000 P 02/20/15 38.0 3.65 4.75
XL 150220P00039000 P 02/20/15 39.0 4.70 5.80
XL 150220P00040000 P 02/20/15 40.0 5.30 7.10
XL 150220P00041000 P 02/20/15 41.0 6.45 8.00
XL 150417C00025000 C 04/17/15 25.0 8.40 9.40
XL 150417C00026000 C 04/17/15 26.0 7.00 8.40
XL 150417C00027000 C 04/17/15 27.0 6.05 7.45
XL 150417C00028000 C 04/17/15 28.0 5.05 6.50
XL 150417C00029000 C 04/17/15 29.0 3.75 6.55
XL 150417C00030000 C 04/17/15 30.0 3.80 4.55
XL 150417C00031000 C 04/17/15 31.0 3.00 3.70
XL 150417C00032000 C 04/17/15 32.0 2.18 2.80
XL 150417C00033000 C 04/17/15 33.0 1.73 2.08
XL 150417C00034000 C 04/17/15 34.0 1.23 1.46
XL 150417C00035000 C 04/17/15 35.0 0.81 0.97
XL 150417C00036000 C 04/17/15 36.0 0.34 0.64
XL 150417C00037000 C 04/17/15 37.0 0.08 0.57
XL 150417C00038000 C 04/17/15 38.0 0.00 0.50
XL 150417C00039000 C 04/17/15 39.0 0.00 0.50
XL 150417C00040000 C 04/17/15 40.0 0.00 0.50
XL 150417C00041000 C 04/17/15 41.0 0.00 0.50
XL 150417C00042000 C 04/17/15 42.0 0.00 0.50
XL 150417P00025000 P 04/17/15 25.0 0.00 0.49
XL 150417P00026000 P 04/17/15 26.0 0.00 0.49
XL 150417P00027000 P 04/17/15 27.0 0.00 0.50
XL 150417P00028000 P 04/17/15 28.0 0.00 0.50
XL 150417P00029000 P 04/17/15 29.0 0.05 0.50
XL 150417P00030000 P 04/17/15 30.0 0.14 0.50
XL 150417P00031000 P 04/17/15 31.0 0.42 0.63
XL 150417P00032000 P 04/17/15 32.0 0.59 0.99
XL 150417P00033000 P 04/17/15 33.0 0.96 1.11
XL 150417P00034000 P 04/17/15 34.0 1.34 1.56
XL 150417P00035000 P 04/17/15 35.0 1.73 2.09
XL 150417P00036000 P 04/17/15 36.0 2.38 3.10
XL 150417P00037000 P 04/17/15 37.0 3.20 3.95
XL 150417P00038000 P 04/17/15 38.0 4.05 5.15
XL 150417P00039000 P 04/17/15 39.0 5.00 5.80
XL 150417P00040000 P 04/17/15 40.0 5.85 6.85
XL 150417P00041000 P 04/17/15 41.0 6.80 7.95
XL 150417P00042000 P 04/17/15 42.0 7.80 8.80
XL 150717C00027000 C 07/17/15 27.0 6.40 8.20
XL 150717C00028000 C 07/17/15 28.0 5.70 7.45
XL 150717C00029000 C 07/17/15 29.0 4.30 6.60
XL 150717C00030000 C 07/17/15 30.0 2.82 6.50
XL 150717C00031000 C 07/17/15 31.0 2.07 5.30
XL 150717C00032000 C 07/17/15 32.0 2.99 3.30
XL 150717C00033000 C 07/17/15 33.0 2.17 2.80
XL 150717C00034000 C 07/17/15 34.0 1.61 2.12
XL 150717C00035000 C 07/17/15 35.0 1.27 1.74
XL 150717C00036000 C 07/17/15 36.0 0.93 1.28
XL 150717C00037000 C 07/17/15 37.0 0.52 0.89
XL 150717C00038000 C 07/17/15 38.0 0.31 0.81
XL 150717C00039000 C 07/17/15 39.0 0.15 0.65
XL 150717C00040000 C 07/17/15 40.0 0.04 0.53
XL 150717C00041000 C 07/17/15 41.0 0.00 0.50
XL 150717C00042000 C 07/17/15 42.0 0.00 0.50
XL 150717C00043000 C 07/17/15 43.0 0.00 0.50
XL 150717P00027000 P 07/17/15 27.0 0.08 0.60
XL 150717P00028000 P 07/17/15 28.0 0.18 0.71
XL 150717P00029000 P 07/17/15 29.0 0.31 0.86
XL 150717P00030000 P 07/17/15 30.0 0.65 1.03
XL 150717P00031000 P 07/17/15 31.0 0.78 1.28
XL 150717P00032000 P 07/17/15 32.0 1.10 1.60
XL 150717P00033000 P 07/17/15 33.0 1.30 1.99
XL 150717P00034000 P 07/17/15 34.0 1.60 2.65
XL 150717P00035000 P 07/17/15 35.0 2.19 3.15
XL 150717P00036000 P 07/17/15 36.0 3.10 3.80
XL 150717P00037000 P 07/17/15 37.0 2.23 5.90
XL 150717P00038000 P 07/17/15 38.0 2.90 6.65
XL 150717P00039000 P 07/17/15 39.0 5.25 6.25
XL 150717P00040000 P 07/17/15 40.0 4.40 8.55
XL 150717P00041000 P 07/17/15 41.0 5.60 9.45
XL 150717P00042000 P 07/17/15 42.0 6.65 10.70
XL 150717P00043000 P 07/17/15 43.0 8.95 9.95

OPRA data is delayed 15 minutes.