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 (2015-06-12)Premium Content

Xl Company Switzerland Gmbh New (XL)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XL 150717C00027000 C 07/17/15 27.0 10.60 11.05
XL 150717C00028000 C 07/17/15 28.0 8.15 10.05
XL 150717C00029000 C 07/17/15 29.0 8.60 9.05
XL 150717C00030000 C 07/17/15 30.0 7.60 8.05
XL 150717C00031000 C 07/17/15 31.0 6.65 7.05
XL 150717C00032000 C 07/17/15 32.0 5.65 6.30
XL 150717C00033000 C 07/17/15 33.0 4.65 5.30
XL 150717C00034000 C 07/17/15 34.0 3.65 4.30
XL 150717C00035000 C 07/17/15 35.0 2.70 3.10
XL 150717C00036000 C 07/17/15 36.0 1.83 2.07
XL 150717C00037000 C 07/17/15 37.0 1.02 1.09
XL 150717C00038000 C 07/17/15 38.0 0.42 0.47
XL 150717C00039000 C 07/17/15 39.0 0.10 0.14
XL 150717C00040000 C 07/17/15 40.0 0.01 0.16
XL 150717C00041000 C 07/17/15 41.0 0.00 0.13
XL 150717C00042000 C 07/17/15 42.0 0.00 0.13
XL 150717C00043000 C 07/17/15 43.0 0.00 0.12
XL 150717C00044000 C 07/17/15 44.0 0.00 0.12
XL 150717P00027000 P 07/17/15 27.0 0.00 0.12
XL 150717P00028000 P 07/17/15 28.0 0.00 0.13
XL 150717P00029000 P 07/17/15 29.0 0.00 0.15
XL 150717P00030000 P 07/17/15 30.0 0.00 0.05
XL 150717P00031000 P 07/17/15 31.0 0.00 0.16
XL 150717P00032000 P 07/17/15 32.0 0.00 0.15
XL 150717P00033000 P 07/17/15 33.0 0.01 0.13
XL 150717P00034000 P 07/17/15 34.0 0.01 0.15
XL 150717P00035000 P 07/17/15 35.0 0.01 0.16
XL 150717P00036000 P 07/17/15 36.0 0.02 0.21
XL 150717P00037000 P 07/17/15 37.0 0.29 0.31
XL 150717P00038000 P 07/17/15 38.0 0.65 0.72
XL 150717P00039000 P 07/17/15 39.0 1.19 1.47
XL 150717P00040000 P 07/17/15 40.0 1.80 2.42
XL 150717P00041000 P 07/17/15 41.0 2.74 3.40
XL 150717P00042000 P 07/17/15 42.0 3.75 4.40
XL 150717P00043000 P 07/17/15 43.0 4.75 5.40
XL 150717P00044000 P 07/17/15 44.0 5.75 6.40
XL 150821C00029000 C 08/21/15 29.0 8.65 9.35
XL 150821C00030000 C 08/21/15 30.0 7.70 8.35
XL 150821C00031000 C 08/21/15 31.0 6.70 7.05
XL 150821C00032000 C 08/21/15 32.0 5.75 6.00
XL 150821C00033000 C 08/21/15 33.0 4.75 5.10
XL 150821C00034000 C 08/21/15 34.0 3.85 4.10
XL 150821C00035000 C 08/21/15 35.0 2.96 3.15
XL 150821C00036000 C 08/21/15 36.0 2.14 2.51
XL 150821C00037000 C 08/21/15 37.0 1.47 1.57
XL 150821C00038000 C 08/21/15 38.0 0.90 0.96
XL 150821C00039000 C 08/21/15 39.0 0.48 0.55
XL 150821C00040000 C 08/21/15 40.0 0.24 0.29
XL 150821C00041000 C 08/21/15 41.0 0.07 0.24
XL 150821C00042000 C 08/21/15 42.0 0.01 0.18
XL 150821C00043000 C 08/21/15 43.0 0.01 0.15
XL 150821C00044000 C 08/21/15 44.0 0.00 0.13
XL 150821C00045000 C 08/21/15 45.0 0.00 0.12
XL 150821C00046000 C 08/21/15 46.0 0.00 0.12
XL 150821P00029000 P 08/21/15 29.0 0.01 0.17
XL 150821P00030000 P 08/21/15 30.0 0.04 0.17
XL 150821P00031000 P 08/21/15 31.0 0.07 0.19
XL 150821P00032000 P 08/21/15 32.0 0.08 0.21
XL 150821P00033000 P 08/21/15 33.0 0.10 0.24
XL 150821P00034000 P 08/21/15 34.0 0.10 0.29
XL 150821P00035000 P 08/21/15 35.0 0.30 0.35
XL 150821P00036000 P 08/21/15 36.0 0.46 0.53
XL 150821P00037000 P 08/21/15 37.0 0.71 0.79
XL 150821P00038000 P 08/21/15 38.0 1.13 1.21
XL 150821P00039000 P 08/21/15 39.0 1.58 1.88
XL 150821P00040000 P 08/21/15 40.0 2.30 2.60
XL 150821P00041000 P 08/21/15 41.0 2.87 3.50
XL 150821P00042000 P 08/21/15 42.0 3.80 4.45
XL 150821P00043000 P 08/21/15 43.0 4.75 5.40
XL 150821P00044000 P 08/21/15 44.0 5.75 6.40
XL 150821P00045000 P 08/21/15 45.0 6.75 7.40
XL 150821P00046000 P 08/21/15 46.0 7.70 8.45
XL 151016C00027000 C 10/16/15 27.0 10.40 11.20
XL 151016C00028000 C 10/16/15 28.0 9.40 10.40
XL 151016C00029000 C 10/16/15 29.0 8.65 9.25
XL 151016C00030000 C 10/16/15 30.0 7.70 8.25
XL 151016C00031000 C 10/16/15 31.0 6.75 7.25
XL 151016C00032000 C 10/16/15 32.0 5.80 6.20
XL 151016C00033000 C 10/16/15 33.0 4.90 5.55
XL 151016C00034000 C 10/16/15 34.0 4.05 4.60
XL 151016C00035000 C 10/16/15 35.0 3.15 3.55
XL 151016C00036000 C 10/16/15 36.0 2.42 2.64
XL 151016C00037000 C 10/16/15 37.0 1.73 1.88
XL 151016C00038000 C 10/16/15 38.0 1.17 1.29
XL 151016C00039000 C 10/16/15 39.0 0.74 0.84
XL 151016C00040000 C 10/16/15 40.0 0.44 0.56
XL 151016C00041000 C 10/16/15 41.0 0.22 0.45
XL 151016C00042000 C 10/16/15 42.0 0.08 0.33
XL 151016C00043000 C 10/16/15 43.0 0.03 0.26
XL 151016C00044000 C 10/16/15 44.0 0.02 0.20
XL 151016P00027000 P 10/16/15 27.0 0.03 0.25
XL 151016P00028000 P 10/16/15 28.0 0.04 0.25
XL 151016P00029000 P 10/16/15 29.0 0.06 0.26
XL 151016P00030000 P 10/16/15 30.0 0.08 0.27
XL 151016P00031000 P 10/16/15 31.0 0.11 0.29
XL 151016P00032000 P 10/16/15 32.0 0.07 0.32
XL 151016P00033000 P 10/16/15 33.0 0.21 0.43
XL 151016P00034000 P 10/16/15 34.0 0.35 0.51
XL 151016P00035000 P 10/16/15 35.0 0.55 0.66
XL 151016P00036000 P 10/16/15 36.0 0.79 0.90
XL 151016P00037000 P 10/16/15 37.0 1.03 1.22
XL 151016P00038000 P 10/16/15 38.0 1.45 1.65
XL 151016P00039000 P 10/16/15 39.0 1.99 2.24
XL 151016P00040000 P 10/16/15 40.0 2.60 2.96
XL 151016P00041000 P 10/16/15 41.0 3.35 3.80
XL 151016P00042000 P 10/16/15 42.0 4.05 4.75
XL 151016P00043000 P 10/16/15 43.0 4.95 5.70
XL 151016P00044000 P 10/16/15 44.0 5.90 6.65
XL 160115C00028000 C 01/15/16 28.0 9.45 10.55
XL 160115C00029000 C 01/15/16 29.0 8.70 9.45
XL 160115C00030000 C 01/15/16 30.0 7.75 8.45
XL 160115C00031000 C 01/15/16 31.0 6.85 7.65
XL 160115C00032000 C 01/15/16 32.0 5.90 6.75
XL 160115C00033000 C 01/15/16 33.0 5.05 5.50
XL 160115C00034000 C 01/15/16 34.0 4.25 4.65
XL 160115C00035000 C 01/15/16 35.0 3.45 3.85
XL 160115C00036000 C 01/15/16 36.0 2.76 3.00
XL 160115C00037000 C 01/15/16 37.0 2.14 2.37
XL 160115C00038000 C 01/15/16 38.0 1.61 1.77
XL 160115C00039000 C 01/15/16 39.0 1.17 1.31
XL 160115C00040000 C 01/15/16 40.0 0.82 0.94
XL 160115C00041000 C 01/15/16 41.0 0.48 0.66
XL 160115C00042000 C 01/15/16 42.0 0.25 0.62
XL 160115C00043000 C 01/15/16 43.0 0.12 0.50
XL 160115C00044000 C 01/15/16 44.0 0.05 0.40
XL 160115C00045000 C 01/15/16 45.0 0.03 0.33
XL 160115C00046000 C 01/15/16 46.0 0.01 0.29
XL 160115P00028000 P 01/15/16 28.0 0.10 0.40
XL 160115P00029000 P 01/15/16 29.0 0.06 0.44
XL 160115P00030000 P 01/15/16 30.0 0.09 0.50
XL 160115P00031000 P 01/15/16 31.0 0.17 0.50
XL 160115P00032000 P 01/15/16 32.0 0.26 0.66
XL 160115P00033000 P 01/15/16 33.0 0.50 0.73
XL 160115P00034000 P 01/15/16 34.0 0.71 0.82
XL 160115P00035000 P 01/15/16 35.0 0.89 1.10
XL 160115P00036000 P 01/15/16 36.0 1.25 1.37
XL 160115P00037000 P 01/15/16 37.0 1.55 1.80
XL 160115P00038000 P 01/15/16 38.0 1.99 2.25
XL 160115P00039000 P 01/15/16 39.0 2.50 2.81
XL 160115P00040000 P 01/15/16 40.0 3.10 3.45
XL 160115P00041000 P 01/15/16 41.0 3.95 4.25
XL 160115P00042000 P 01/15/16 42.0 4.30 5.10
XL 160115P00043000 P 01/15/16 43.0 5.10 5.80
XL 160115P00044000 P 01/15/16 44.0 6.00 6.90
XL 160115P00045000 P 01/15/16 45.0 6.95 7.85
XL 160115P00046000 P 01/15/16 46.0 7.90 8.80

OPRA data is delayed 15 minutes.