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 Aug 31 2015 11:01AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XL 150918C00029000 C 09/18/15 29.0 8.05 8.60
XL 150918C00030000 C 09/18/15 30.0 7.15 7.60
XL 150918C00031000 C 09/18/15 31.0 6.15 6.65
XL 150918C00032000 C 09/18/15 32.0 5.15 5.65
XL 150918C00033000 C 09/18/15 33.0 4.20 4.80
XL 150918C00034000 C 09/18/15 34.0 3.25 3.90
XL 150918C00035000 C 09/18/15 35.0 2.35 2.97
XL 150918C00036000 C 09/18/15 36.0 1.55 1.95
XL 150918C00037000 C 09/18/15 37.0 0.84 1.00
XL 150918C00038000 C 09/18/15 38.0 0.38 0.71
XL 150918C00039000 C 09/18/15 39.0 0.11 0.50
XL 150918C00040000 C 09/18/15 40.0 0.01 0.43
XL 150918C00041000 C 09/18/15 41.0 0.00 0.26
XL 150918C00042000 C 09/18/15 42.0 0.00 0.24
XL 150918C00043000 C 09/18/15 43.0 0.00 0.23
XL 150918C00044000 C 09/18/15 44.0 0.00 0.23
XL 150918C00045000 C 09/18/15 45.0 0.00 0.22
XL 150918C00046000 C 09/18/15 46.0 0.00 0.22
XL 150918P00029000 P 09/18/15 29.0 0.00 0.29
XL 150918P00030000 P 09/18/15 30.0 0.01 0.30
XL 150918P00031000 P 09/18/15 31.0 0.02 0.32
XL 150918P00032000 P 09/18/15 32.0 0.01 0.38
XL 150918P00033000 P 09/18/15 33.0 0.03 0.44
XL 150918P00034000 P 09/18/15 34.0 0.07 0.50
XL 150918P00035000 P 09/18/15 35.0 0.21 0.52
XL 150918P00036000 P 09/18/15 36.0 0.26 0.68
XL 150918P00037000 P 09/18/15 37.0 0.57 0.96
XL 150918P00038000 P 09/18/15 38.0 1.12 1.50
XL 150918P00039000 P 09/18/15 39.0 1.84 2.28
XL 150918P00040000 P 09/18/15 40.0 2.74 3.20
XL 150918P00041000 P 09/18/15 41.0 3.70 4.15
XL 150918P00042000 P 09/18/15 42.0 4.70 5.10
XL 150918P00043000 P 09/18/15 43.0 5.65 6.10
XL 150918P00044000 P 09/18/15 44.0 6.65 7.15
XL 150918P00045000 P 09/18/15 45.0 7.55 8.20
XL 150918P00046000 P 09/18/15 46.0 8.30 9.60
XL 151016C00027000 C 10/16/15 27.0 10.15 10.60
XL 151016C00028000 C 10/16/15 28.0 9.10 9.60
XL 151016C00029000 C 10/16/15 29.0 8.10 8.65
XL 151016C00030000 C 10/16/15 30.0 7.15 7.85
XL 151016C00031000 C 10/16/15 31.0 6.20 6.85
XL 151016C00032000 C 10/16/15 32.0 5.20 6.00
XL 151016C00033000 C 10/16/15 33.0 4.30 4.95
XL 151016C00034000 C 10/16/15 34.0 3.40 4.05
XL 151016C00035000 C 10/16/15 35.0 2.60 3.15
XL 151016C00036000 C 10/16/15 36.0 1.81 2.10
XL 151016C00037000 C 10/16/15 37.0 1.15 1.48
XL 151016C00038000 C 10/16/15 38.0 0.72 0.85
XL 151016C00039000 C 10/16/15 39.0 0.29 0.56
XL 151016C00040000 C 10/16/15 40.0 0.10 0.41
XL 151016C00041000 C 10/16/15 41.0 0.03 0.50
XL 151016C00042000 C 10/16/15 42.0 0.02 0.37
XL 151016C00043000 C 10/16/15 43.0 0.00 0.24
XL 151016C00044000 C 10/16/15 44.0 0.00 0.23
XL 151016C00045000 C 10/16/15 45.0 0.00 0.23
XL 151016P00027000 P 10/16/15 27.0 0.03 0.40
XL 151016P00028000 P 10/16/15 28.0 0.04 0.42
XL 151016P00029000 P 10/16/15 29.0 0.05 0.45
XL 151016P00030000 P 10/16/15 30.0 0.07 0.48
XL 151016P00031000 P 10/16/15 31.0 0.09 0.50
XL 151016P00032000 P 10/16/15 32.0 0.13 0.50
XL 151016P00033000 P 10/16/15 33.0 0.21 0.53
XL 151016P00034000 P 10/16/15 34.0 0.23 0.53
XL 151016P00035000 P 10/16/15 35.0 0.57 0.69
XL 151016P00036000 P 10/16/15 36.0 0.81 0.94
XL 151016P00037000 P 10/16/15 37.0 1.15 1.29
XL 151016P00038000 P 10/16/15 38.0 1.46 1.81
XL 151016P00039000 P 10/16/15 39.0 2.12 2.49
XL 151016P00040000 P 10/16/15 40.0 2.90 3.40
XL 151016P00041000 P 10/16/15 41.0 3.75 4.25
XL 151016P00042000 P 10/16/15 42.0 4.70 5.20
XL 151016P00043000 P 10/16/15 43.0 5.70 6.15
XL 151016P00044000 P 10/16/15 44.0 6.70 7.15
XL 151016P00045000 P 10/16/15 45.0 7.70 8.15
XL 160115C00027000 C 01/15/16 27.0 10.10 10.90
XL 160115C00028000 C 01/15/16 28.0 9.15 9.95
XL 160115C00029000 C 01/15/16 29.0 8.20 9.05
XL 160115C00030000 C 01/15/16 30.0 7.20 8.15
XL 160115C00031000 C 01/15/16 31.0 6.35 7.15
XL 160115C00032000 C 01/15/16 32.0 5.45 6.20
XL 160115C00033000 C 01/15/16 33.0 4.60 5.25
XL 160115C00034000 C 01/15/16 34.0 3.75 4.45
XL 160115C00035000 C 01/15/16 35.0 3.00 3.60
XL 160115C00036000 C 01/15/16 36.0 2.35 2.92
XL 160115C00037000 C 01/15/16 37.0 1.78 2.17
XL 160115C00038000 C 01/15/16 38.0 1.32 1.60
XL 160115C00039000 C 01/15/16 39.0 0.89 1.24
XL 160115C00040000 C 01/15/16 40.0 0.63 0.92
XL 160115C00041000 C 01/15/16 41.0 0.22 0.69
XL 160115C00042000 C 01/15/16 42.0 0.08 0.54
XL 160115C00043000 C 01/15/16 43.0 0.03 0.50
XL 160115C00044000 C 01/15/16 44.0 0.01 0.48
XL 160115C00045000 C 01/15/16 45.0 0.01 0.40
XL 160115C00046000 C 01/15/16 46.0 0.02 0.37
XL 160115P00027000 P 01/15/16 27.0 0.10 0.50
XL 160115P00028000 P 01/15/16 28.0 0.13 0.51
XL 160115P00029000 P 01/15/16 29.0 0.17 0.57
XL 160115P00030000 P 01/15/16 30.0 0.21 0.62
XL 160115P00031000 P 01/15/16 31.0 0.26 0.70
XL 160115P00032000 P 01/15/16 32.0 0.37 0.79
XL 160115P00033000 P 01/15/16 33.0 0.49 0.81
XL 160115P00034000 P 01/15/16 34.0 0.71 1.01
XL 160115P00035000 P 01/15/16 35.0 1.00 1.28
XL 160115P00036000 P 01/15/16 36.0 1.31 1.62
XL 160115P00037000 P 01/15/16 37.0 1.62 2.05
XL 160115P00038000 P 01/15/16 38.0 2.16 2.56
XL 160115P00039000 P 01/15/16 39.0 2.55 3.25
XL 160115P00040000 P 01/15/16 40.0 3.30 3.95
XL 160115P00041000 P 01/15/16 41.0 4.05 4.75
XL 160115P00042000 P 01/15/16 42.0 4.95 5.60
XL 160115P00043000 P 01/15/16 43.0 5.85 6.50
XL 160115P00044000 P 01/15/16 44.0 6.75 7.45
XL 160115P00045000 P 01/15/16 45.0 7.80 8.40
XL 160115P00046000 P 01/15/16 46.0 8.70 9.55
XL 160415C00030000 C 04/15/16 30.0 7.35 8.25
XL 160415C00031000 C 04/15/16 31.0 6.45 7.30
XL 160415C00032000 C 04/15/16 32.0 5.70 6.20
XL 160415C00033000 C 04/15/16 33.0 4.80 5.50
XL 160415C00034000 C 04/15/16 34.0 4.00 4.60
XL 160415C00035000 C 04/15/16 35.0 3.45 3.85
XL 160415C00036000 C 04/15/16 36.0 2.65 3.30
XL 160415C00037000 C 04/15/16 37.0 2.16 2.55
XL 160415C00038000 C 04/15/16 38.0 1.70 2.02
XL 160415C00039000 C 04/15/16 39.0 1.26 1.67
XL 160415C00040000 C 04/15/16 40.0 1.10 1.28
XL 160415C00041000 C 04/15/16 41.0 0.70 0.97
XL 160415C00042000 C 04/15/16 42.0 0.49 0.82
XL 160415C00043000 C 04/15/16 43.0 0.16 0.63
XL 160415C00044000 C 04/15/16 44.0 0.05 0.51
XL 160415C00045000 C 04/15/16 45.0 0.03 0.50
XL 160415C00046000 C 04/15/16 46.0 0.01 0.50
XL 160415C00047000 C 04/15/16 47.0 0.00 0.44
XL 160415P00030000 P 04/15/16 30.0 0.37 0.82
XL 160415P00031000 P 04/15/16 31.0 0.55 0.94
XL 160415P00032000 P 04/15/16 32.0 0.65 1.00
XL 160415P00033000 P 04/15/16 33.0 0.90 1.25
XL 160415P00034000 P 04/15/16 34.0 1.13 1.48
XL 160415P00035000 P 04/15/16 35.0 1.43 1.80
XL 160415P00036000 P 04/15/16 36.0 1.83 2.16
XL 160415P00037000 P 04/15/16 37.0 2.08 3.10
XL 160415P00038000 P 04/15/16 38.0 2.59 3.20
XL 160415P00039000 P 04/15/16 39.0 3.45 3.70
XL 160415P00040000 P 04/15/16 40.0 4.00 4.45
XL 160415P00041000 P 04/15/16 41.0 4.70 5.20
XL 160415P00042000 P 04/15/16 42.0 5.20 5.95
XL 160415P00043000 P 04/15/16 43.0 6.10 6.80
XL 160415P00044000 P 04/15/16 44.0 7.00 7.65
XL 160415P00045000 P 04/15/16 45.0 7.95 8.70
XL 160415P00046000 P 04/15/16 46.0 8.90 9.60
XL 160415P00047000 P 04/15/16 47.0 9.70 10.55

OPRA data is delayed 15 minutes.