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 (2014-09-12)Premium Content

Xl Company Switzerland Gmbh New (XL)
As of Oct 23 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XL 141122C00025000 C 11/22/14 25.0 7.40 8.10
XL 141122C00026000 C 11/22/14 26.0 6.40 7.30
XL 141122C00027000 C 11/22/14 27.0 5.40 6.25
XL 141122C00028000 C 11/22/14 28.0 4.45 5.20
XL 141122C00029000 C 11/22/14 29.0 3.45 4.30
XL 141122C00030000 C 11/22/14 30.0 2.56 3.15
XL 141122C00031000 C 11/22/14 31.0 1.69 2.25
XL 141122C00032000 C 11/22/14 32.0 1.00 1.06
XL 141122C00033000 C 11/22/14 33.0 0.47 0.51
XL 141122C00034000 C 11/22/14 34.0 0.18 0.22
XL 141122C00035000 C 11/22/14 35.0 0.04 0.15
XL 141122C00036000 C 11/22/14 36.0 0.01 0.20
XL 141122C00037000 C 11/22/14 37.0 0.00 0.17
XL 141122C00038000 C 11/22/14 38.0 0.00 0.16
XL 141122C00039000 C 11/22/14 39.0 0.00 0.16
XL 141122C00040000 C 11/22/14 40.0 0.00 0.15
XL 141122C00041000 C 11/22/14 41.0 0.00 0.15
XL 141122C00042000 C 11/22/14 42.0 0.00 0.15
XL 141122P00025000 P 11/22/14 25.0 0.00 0.22
XL 141122P00026000 P 11/22/14 26.0 0.00 0.23
XL 141122P00027000 P 11/22/14 27.0 0.01 0.24
XL 141122P00028000 P 11/22/14 28.0 0.01 0.25
XL 141122P00029000 P 11/22/14 29.0 0.04 0.23
XL 141122P00030000 P 11/22/14 30.0 0.08 0.27
XL 141122P00031000 P 11/22/14 31.0 0.29 0.33
XL 141122P00032000 P 11/22/14 32.0 0.53 0.56
XL 141122P00033000 P 11/22/14 33.0 0.98 1.03
XL 141122P00034000 P 11/22/14 34.0 1.31 1.80
XL 141122P00035000 P 11/22/14 35.0 2.13 2.69
XL 141122P00036000 P 11/22/14 36.0 2.82 3.65
XL 141122P00037000 P 11/22/14 37.0 3.80 4.65
XL 141122P00038000 P 11/22/14 38.0 4.75 5.75
XL 141122P00039000 P 11/22/14 39.0 5.90 6.65
XL 141122P00040000 P 11/22/14 40.0 6.90 7.65
XL 141122P00041000 P 11/22/14 41.0 7.70 8.70
XL 141122P00042000 P 11/22/14 42.0 8.85 9.70
XL 141220C00024000 C 12/20/14 24.0 8.40 9.40
XL 141220C00025000 C 12/20/14 25.0 7.40 8.45
XL 141220C00026000 C 12/20/14 26.0 6.40 7.45
XL 141220C00027000 C 12/20/14 27.0 5.45 6.50
XL 141220C00028000 C 12/20/14 28.0 4.50 5.40
XL 141220C00029000 C 12/20/14 29.0 3.55 4.40
XL 141220C00030000 C 12/20/14 30.0 2.64 3.25
XL 141220C00031000 C 12/20/14 31.0 1.83 2.00
XL 141220C00032000 C 12/20/14 32.0 1.14 1.31
XL 141220C00033000 C 12/20/14 33.0 0.64 0.71
XL 141220C00034000 C 12/20/14 34.0 0.31 0.39
XL 141220C00035000 C 12/20/14 35.0 0.11 0.34
XL 141220C00036000 C 12/20/14 36.0 0.01 0.26
XL 141220C00037000 C 12/20/14 37.0 0.00 0.22
XL 141220C00038000 C 12/20/14 38.0 0.00 0.19
XL 141220C00039000 C 12/20/14 39.0 0.00 0.18
XL 141220C00040000 C 12/20/14 40.0 0.00 0.18
XL 141220P00024000 P 12/20/14 24.0 0.00 0.24
XL 141220P00025000 P 12/20/14 25.0 0.00 0.25
XL 141220P00026000 P 12/20/14 26.0 0.00 0.25
XL 141220P00027000 P 12/20/14 27.0 0.00 0.26
XL 141220P00028000 P 12/20/14 28.0 0.04 0.29
XL 141220P00029000 P 12/20/14 29.0 0.08 0.33
XL 141220P00030000 P 12/20/14 30.0 0.29 0.36
XL 141220P00031000 P 12/20/14 31.0 0.43 0.54
XL 141220P00032000 P 12/20/14 32.0 0.78 0.85
XL 141220P00033000 P 12/20/14 33.0 1.20 1.36
XL 141220P00034000 P 12/20/14 34.0 1.63 2.08
XL 141220P00035000 P 12/20/14 35.0 2.22 2.92
XL 141220P00036000 P 12/20/14 36.0 3.05 3.90
XL 141220P00037000 P 12/20/14 37.0 4.00 4.85
XL 141220P00038000 P 12/20/14 38.0 4.95 5.80
XL 141220P00039000 P 12/20/14 39.0 5.85 6.80
XL 141220P00040000 P 12/20/14 40.0 6.85 7.80
XL 150117C00023000 C 01/17/15 23.0 9.35 10.15
XL 150117C00024000 C 01/17/15 24.0 8.40 9.15
XL 150117C00025000 C 01/17/15 25.0 7.40 8.20
XL 150117C00026000 C 01/17/15 26.0 6.40 7.25
XL 150117C00027000 C 01/17/15 27.0 5.45 6.35
XL 150117C00028000 C 01/17/15 28.0 4.50 5.20
XL 150117C00029000 C 01/17/15 29.0 3.60 4.25
XL 150117C00030000 C 01/17/15 30.0 2.74 3.35
XL 150117C00031000 C 01/17/15 31.0 1.96 2.55
XL 150117C00032000 C 01/17/15 32.0 1.29 1.50
XL 150117C00033000 C 01/17/15 33.0 0.79 0.89
XL 150117C00034000 C 01/17/15 34.0 0.43 0.56
XL 150117C00035000 C 01/17/15 35.0 0.22 0.34
XL 150117C00036000 C 01/17/15 36.0 0.08 0.33
XL 150117C00037000 C 01/17/15 37.0 0.00 0.25
XL 150117C00038000 C 01/17/15 38.0 0.00 0.25
XL 150117C00039000 C 01/17/15 39.0 0.00 0.22
XL 150117C00040000 C 01/17/15 40.0 0.00 0.24
XL 150117C00041000 C 01/17/15 41.0 0.00 0.20
XL 150117P00023000 P 01/17/15 23.0 0.00 0.25
XL 150117P00024000 P 01/17/15 24.0 0.00 0.26
XL 150117P00025000 P 01/17/15 25.0 0.00 0.26
XL 150117P00026000 P 01/17/15 26.0 0.00 0.26
XL 150117P00027000 P 01/17/15 27.0 0.03 0.28
XL 150117P00028000 P 01/17/15 28.0 0.08 0.33
XL 150117P00029000 P 01/17/15 29.0 0.16 0.41
XL 150117P00030000 P 01/17/15 30.0 0.29 0.47
XL 150117P00031000 P 01/17/15 31.0 0.50 0.69
XL 150117P00032000 P 01/17/15 32.0 0.82 1.05
XL 150117P00033000 P 01/17/15 33.0 1.28 1.56
XL 150117P00034000 P 01/17/15 34.0 2.00 2.22
XL 150117P00035000 P 01/17/15 35.0 2.43 3.05
XL 150117P00036000 P 01/17/15 36.0 3.25 3.95
XL 150117P00037000 P 01/17/15 37.0 4.00 4.95
XL 150117P00038000 P 01/17/15 38.0 5.00 5.85
XL 150117P00039000 P 01/17/15 39.0 5.85 6.85
XL 150117P00040000 P 01/17/15 40.0 6.90 7.85
XL 150117P00041000 P 01/17/15 41.0 7.85 8.80
XL 150417C00025000 C 04/17/15 25.0 7.40 8.50
XL 150417C00026000 C 04/17/15 26.0 6.45 7.50
XL 150417C00027000 C 04/17/15 27.0 5.60 6.55
XL 150417C00028000 C 04/17/15 28.0 4.70 5.50
XL 150417C00029000 C 04/17/15 29.0 3.90 4.35
XL 150417C00030000 C 04/17/15 30.0 3.10 3.35
XL 150417C00031000 C 04/17/15 31.0 2.43 3.05
XL 150417C00032000 C 04/17/15 32.0 1.81 2.10
XL 150417C00033000 C 04/17/15 33.0 1.31 1.71
XL 150417C00034000 C 04/17/15 34.0 0.90 1.26
XL 150417C00035000 C 04/17/15 35.0 0.62 0.92
XL 150417C00036000 C 04/17/15 36.0 0.41 0.65
XL 150417C00037000 C 04/17/15 37.0 0.23 0.54
XL 150417C00038000 C 04/17/15 38.0 0.14 0.41
XL 150417C00039000 C 04/17/15 39.0 0.06 0.31
XL 150417C00040000 C 04/17/15 40.0 0.04 0.24
XL 150417C00041000 C 04/17/15 41.0 0.01 0.25
XL 150417P00025000 P 04/17/15 25.0 0.15 0.33
XL 150417P00026000 P 04/17/15 26.0 0.19 0.40
XL 150417P00027000 P 04/17/15 27.0 0.28 0.49
XL 150417P00028000 P 04/17/15 28.0 0.37 0.62
XL 150417P00029000 P 04/17/15 29.0 0.54 0.79
XL 150417P00030000 P 04/17/15 30.0 0.73 0.99
XL 150417P00031000 P 04/17/15 31.0 1.00 1.28
XL 150417P00032000 P 04/17/15 32.0 1.31 1.71
XL 150417P00033000 P 04/17/15 33.0 1.78 2.28
XL 150417P00034000 P 04/17/15 34.0 2.37 2.87
XL 150417P00035000 P 04/17/15 35.0 2.85 3.55
XL 150417P00036000 P 04/17/15 36.0 3.55 4.35
XL 150417P00037000 P 04/17/15 37.0 4.40 5.20
XL 150417P00038000 P 04/17/15 38.0 5.20 6.35
XL 150417P00039000 P 04/17/15 39.0 6.10 7.05
XL 150417P00040000 P 04/17/15 40.0 7.05 8.10
XL 150417P00041000 P 04/17/15 41.0 8.00 9.10

OPRA data is delayed 15 minutes.