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 (2015-03-13)Premium Content

Xl Company Switzerland Gmbh New (XL)
As of Mar 26 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XL 150417C00025000 C 04/17/15 25.0 11.65 12.15
XL 150417C00026000 C 04/17/15 26.0 10.60 11.25
XL 150417C00027000 C 04/17/15 27.0 9.70 10.35
XL 150417C00028000 C 04/17/15 28.0 8.75 9.10
XL 150417C00029000 C 04/17/15 29.0 7.80 8.10
XL 150417C00030000 C 04/17/15 30.0 6.80 7.10
XL 150417C00031000 C 04/17/15 31.0 5.80 6.05
XL 150417C00032000 C 04/17/15 32.0 4.80 5.10
XL 150417C00033000 C 04/17/15 33.0 3.80 4.05
XL 150417C00034000 C 04/17/15 34.0 2.84 3.10
XL 150417C00035000 C 04/17/15 35.0 1.90 2.11
XL 150417C00036000 C 04/17/15 36.0 1.04 1.11
XL 150417C00037000 C 04/17/15 37.0 0.42 0.47
XL 150417C00038000 C 04/17/15 38.0 0.11 0.16
XL 150417C00039000 C 04/17/15 39.0 0.01 0.08
XL 150417C00040000 C 04/17/15 40.0 0.00 0.17
XL 150417C00041000 C 04/17/15 41.0 0.00 0.16
XL 150417C00042000 C 04/17/15 42.0 0.00 0.16
XL 150417C00043000 C 04/17/15 43.0 0.00 0.16
XL 150417P00025000 P 04/17/15 25.0 0.00 0.15
XL 150417P00026000 P 04/17/15 26.0 0.00 0.15
XL 150417P00027000 P 04/17/15 27.0 0.00 0.15
XL 150417P00028000 P 04/17/15 28.0 0.00 0.16
XL 150417P00029000 P 04/17/15 29.0 0.00 0.16
XL 150417P00030000 P 04/17/15 30.0 0.00 0.16
XL 150417P00031000 P 04/17/15 31.0 0.00 0.17
XL 150417P00032000 P 04/17/15 32.0 0.01 0.14
XL 150417P00033000 P 04/17/15 33.0 0.01 0.14
XL 150417P00034000 P 04/17/15 34.0 0.02 0.15
XL 150417P00035000 P 04/17/15 35.0 0.01 0.22
XL 150417P00036000 P 04/17/15 36.0 0.21 0.25
XL 150417P00037000 P 04/17/15 37.0 0.55 0.62
XL 150417P00038000 P 04/17/15 38.0 1.11 1.33
XL 150417P00039000 P 04/17/15 39.0 2.03 2.25
XL 150417P00040000 P 04/17/15 40.0 3.00 3.25
XL 150417P00041000 P 04/17/15 41.0 3.95 4.25
XL 150417P00042000 P 04/17/15 42.0 5.00 5.25
XL 150417P00043000 P 04/17/15 43.0 5.95 6.25
XL 150515C00028000 C 05/15/15 28.0 8.70 9.20
XL 150515C00029000 C 05/15/15 29.0 7.85 8.15
XL 150515C00030000 C 05/15/15 30.0 6.85 7.15
XL 150515C00031000 C 05/15/15 31.0 5.85 6.15
XL 150515C00032000 C 05/15/15 32.0 4.85 5.15
XL 150515C00033000 C 05/15/15 33.0 3.90 4.20
XL 150515C00034000 C 05/15/15 34.0 2.99 3.25
XL 150515C00035000 C 05/15/15 35.0 2.15 2.35
XL 150515C00036000 C 05/15/15 36.0 1.39 1.55
XL 150515C00037000 C 05/15/15 37.0 0.82 0.86
XL 150515C00038000 C 05/15/15 38.0 0.41 0.47
XL 150515C00039000 C 05/15/15 39.0 0.15 0.26
XL 150515C00040000 C 05/15/15 40.0 0.10 0.13
XL 150515C00041000 C 05/15/15 41.0 0.01 0.19
XL 150515C00042000 C 05/15/15 42.0 0.00 0.17
XL 150515C00043000 C 05/15/15 43.0 0.00 0.17
XL 150515C00044000 C 05/15/15 44.0 0.00 0.16
XL 150515C00045000 C 05/15/15 45.0 0.00 0.16
XL 150515C00046000 C 05/15/15 46.0 0.00 0.16
XL 150515P00028000 P 05/15/15 28.0 0.01 0.18
XL 150515P00029000 P 05/15/15 29.0 0.01 0.19
XL 150515P00030000 P 05/15/15 30.0 0.01 0.19
XL 150515P00031000 P 05/15/15 31.0 0.01 0.21
XL 150515P00032000 P 05/15/15 32.0 0.02 0.23
XL 150515P00033000 P 05/15/15 33.0 0.03 0.26
XL 150515P00034000 P 05/15/15 34.0 0.14 0.28
XL 150515P00035000 P 05/15/15 35.0 0.31 0.36
XL 150515P00036000 P 05/15/15 36.0 0.50 0.64
XL 150515P00037000 P 05/15/15 37.0 0.95 1.00
XL 150515P00038000 P 05/15/15 38.0 1.51 1.62
XL 150515P00039000 P 05/15/15 39.0 2.16 2.42
XL 150515P00040000 P 05/15/15 40.0 3.05 3.30
XL 150515P00041000 P 05/15/15 41.0 4.00 4.25
XL 150515P00042000 P 05/15/15 42.0 5.00 5.25
XL 150515P00043000 P 05/15/15 43.0 5.95 6.25
XL 150515P00044000 P 05/15/15 44.0 6.95 7.25
XL 150515P00045000 P 05/15/15 45.0 7.85 8.45
XL 150515P00046000 P 05/15/15 46.0 8.85 9.40
XL 150717C00027000 C 07/17/15 27.0 9.65 10.20
XL 150717C00028000 C 07/17/15 28.0 8.85 9.20
XL 150717C00029000 C 07/17/15 29.0 7.85 8.20
XL 150717C00030000 C 07/17/15 30.0 6.85 7.25
XL 150717C00031000 C 07/17/15 31.0 5.90 6.25
XL 150717C00032000 C 07/17/15 32.0 4.95 5.30
XL 150717C00033000 C 07/17/15 33.0 4.00 4.40
XL 150717C00034000 C 07/17/15 34.0 3.20 3.55
XL 150717C00035000 C 07/17/15 35.0 2.44 2.60
XL 150717C00036000 C 07/17/15 36.0 1.75 1.88
XL 150717C00037000 C 07/17/15 37.0 1.10 1.31
XL 150717C00038000 C 07/17/15 38.0 0.71 0.89
XL 150717C00039000 C 07/17/15 39.0 0.46 0.58
XL 150717C00040000 C 07/17/15 40.0 0.24 0.44
XL 150717C00041000 C 07/17/15 41.0 0.07 0.37
XL 150717C00042000 C 07/17/15 42.0 0.03 0.30
XL 150717C00043000 C 07/17/15 43.0 0.03 0.26
XL 150717P00027000 P 07/17/15 27.0 0.04 0.27
XL 150717P00028000 P 07/17/15 28.0 0.04 0.29
XL 150717P00029000 P 07/17/15 29.0 0.07 0.31
XL 150717P00030000 P 07/17/15 30.0 0.12 0.33
XL 150717P00031000 P 07/17/15 31.0 0.12 0.37
XL 150717P00032000 P 07/17/15 32.0 0.20 0.44
XL 150717P00033000 P 07/17/15 33.0 0.35 0.45
XL 150717P00034000 P 07/17/15 34.0 0.47 0.56
XL 150717P00035000 P 07/17/15 35.0 0.57 0.79
XL 150717P00036000 P 07/17/15 36.0 0.99 1.10
XL 150717P00037000 P 07/17/15 37.0 1.43 1.53
XL 150717P00038000 P 07/17/15 38.0 1.89 2.11
XL 150717P00039000 P 07/17/15 39.0 2.52 2.95
XL 150717P00040000 P 07/17/15 40.0 3.35 3.75
XL 150717P00041000 P 07/17/15 41.0 4.25 4.60
XL 150717P00042000 P 07/17/15 42.0 5.15 5.50
XL 150717P00043000 P 07/17/15 43.0 6.05 6.50
XL 151016C00027000 C 10/16/15 27.0 9.75 10.25
XL 151016C00028000 C 10/16/15 28.0 8.85 9.30
XL 151016C00029000 C 10/16/15 29.0 7.90 8.35
XL 151016C00030000 C 10/16/15 30.0 6.90 7.35
XL 151016C00031000 C 10/16/15 31.0 6.05 6.55
XL 151016C00032000 C 10/16/15 32.0 5.20 5.55
XL 151016C00033000 C 10/16/15 33.0 4.35 4.85
XL 151016C00034000 C 10/16/15 34.0 3.55 3.80
XL 151016C00035000 C 10/16/15 35.0 2.85 3.30
XL 151016C00036000 C 10/16/15 36.0 2.24 2.50
XL 151016C00037000 C 10/16/15 37.0 1.60 1.89
XL 151016C00038000 C 10/16/15 38.0 1.24 1.42
XL 151016C00039000 C 10/16/15 39.0 0.87 0.97
XL 151016C00040000 C 10/16/15 40.0 0.56 0.84
XL 151016C00041000 C 10/16/15 41.0 0.40 0.49
XL 151016C00042000 C 10/16/15 42.0 0.24 0.48
XL 151016C00043000 C 10/16/15 43.0 0.09 0.38
XL 151016P00027000 P 10/16/15 27.0 0.12 0.39
XL 151016P00028000 P 10/16/15 28.0 0.12 0.45
XL 151016P00029000 P 10/16/15 29.0 0.15 0.50
XL 151016P00030000 P 10/16/15 30.0 0.30 0.54
XL 151016P00031000 P 10/16/15 31.0 0.33 0.61
XL 151016P00032000 P 10/16/15 32.0 0.49 0.71
XL 151016P00033000 P 10/16/15 33.0 0.70 0.83
XL 151016P00034000 P 10/16/15 34.0 0.92 1.03
XL 151016P00035000 P 10/16/15 35.0 1.14 1.30
XL 151016P00036000 P 10/16/15 36.0 1.49 1.66
XL 151016P00037000 P 10/16/15 37.0 1.99 2.13
XL 151016P00038000 P 10/16/15 38.0 2.40 2.70
XL 151016P00039000 P 10/16/15 39.0 3.00 3.35
XL 151016P00040000 P 10/16/15 40.0 3.85 4.15
XL 151016P00041000 P 10/16/15 41.0 4.60 4.95
XL 151016P00042000 P 10/16/15 42.0 5.40 5.90
XL 151016P00043000 P 10/16/15 43.0 6.30 6.80

OPRA data is delayed 15 minutes.