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 (2014-06-13)Premium Content

Xl Company Switzerland Gmbh New (XL)
As of Jul 29 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XL 140816C00025000 C 08/16/14 25.0 8.30 8.80
XL 140816C00026000 C 08/16/14 26.0 7.30 8.20
XL 140816C00027000 C 08/16/14 27.0 6.45 6.90
XL 140816C00028000 C 08/16/14 28.0 5.45 5.80
XL 140816C00029000 C 08/16/14 29.0 4.45 4.90
XL 140816C00030000 C 08/16/14 30.0 3.45 3.80
XL 140816C00031000 C 08/16/14 31.0 2.49 2.78
XL 140816C00032000 C 08/16/14 32.0 1.57 1.77
XL 140816C00033000 C 08/16/14 33.0 0.74 0.78
XL 140816C00034000 C 08/16/14 34.0 0.23 0.25
XL 140816C00035000 C 08/16/14 35.0 0.07 0.14
XL 140816C00036000 C 08/16/14 36.0 0.00 0.18
XL 140816C00037000 C 08/16/14 37.0 0.00 0.16
XL 140816C00038000 C 08/16/14 38.0 0.00 0.15
XL 140816C00039000 C 08/16/14 39.0 0.00 0.14
XL 140816C00040000 C 08/16/14 40.0 0.00 0.14
XL 140816C00041000 C 08/16/14 41.0 0.00 0.13
XL 140816P00025000 P 08/16/14 25.0 0.00 0.14
XL 140816P00026000 P 08/16/14 26.0 0.00 0.14
XL 140816P00027000 P 08/16/14 27.0 0.00 0.14
XL 140816P00028000 P 08/16/14 28.0 0.00 0.15
XL 140816P00029000 P 08/16/14 29.0 0.00 0.15
XL 140816P00030000 P 08/16/14 30.0 0.00 0.16
XL 140816P00031000 P 08/16/14 31.0 0.00 0.15
XL 140816P00032000 P 08/16/14 32.0 0.05 0.19
XL 140816P00033000 P 08/16/14 33.0 0.22 0.25
XL 140816P00034000 P 08/16/14 34.0 0.70 0.74
XL 140816P00035000 P 08/16/14 35.0 1.28 1.61
XL 140816P00036000 P 08/16/14 36.0 2.23 2.55
XL 140816P00037000 P 08/16/14 37.0 3.20 3.60
XL 140816P00038000 P 08/16/14 38.0 4.20 4.60
XL 140816P00039000 P 08/16/14 39.0 5.20 5.55
XL 140816P00040000 P 08/16/14 40.0 6.15 6.55
XL 140816P00041000 P 08/16/14 41.0 7.15 7.55
XL 140920C00026000 C 09/20/14 26.0 7.40 8.05
XL 140920C00027000 C 09/20/14 27.0 6.45 7.75
XL 140920C00028000 C 09/20/14 28.0 5.45 6.75
XL 140920C00029000 C 09/20/14 29.0 4.50 5.75
XL 140920C00030000 C 09/20/14 30.0 3.50 4.75
XL 140920C00031000 C 09/20/14 31.0 2.58 3.05
XL 140920C00032000 C 09/20/14 32.0 1.69 2.02
XL 140920C00033000 C 09/20/14 33.0 1.00 1.07
XL 140920C00034000 C 09/20/14 34.0 0.48 0.52
XL 140920C00035000 C 09/20/14 35.0 0.20 0.24
XL 140920C00036000 C 09/20/14 36.0 0.03 0.25
XL 140920C00037000 C 09/20/14 37.0 0.03 0.15
XL 140920C00038000 C 09/20/14 38.0 0.00 0.18
XL 140920C00039000 C 09/20/14 39.0 0.00 0.17
XL 140920C00040000 C 09/20/14 40.0 0.00 0.16
XL 140920C00041000 C 09/20/14 41.0 0.00 0.16
XL 140920C00042000 C 09/20/14 42.0 0.00 0.15
XL 140920P00026000 P 09/20/14 26.0 0.00 0.16
XL 140920P00027000 P 09/20/14 27.0 0.00 0.16
XL 140920P00028000 P 09/20/14 28.0 0.00 0.17
XL 140920P00029000 P 09/20/14 29.0 0.00 0.18
XL 140920P00030000 P 09/20/14 30.0 0.00 0.21
XL 140920P00031000 P 09/20/14 31.0 0.00 0.25
XL 140920P00032000 P 09/20/14 32.0 0.26 0.31
XL 140920P00033000 P 09/20/14 33.0 0.56 0.61
XL 140920P00034000 P 09/20/14 34.0 0.98 1.13
XL 140920P00035000 P 09/20/14 35.0 1.36 1.88
XL 140920P00036000 P 09/20/14 36.0 1.72 2.80
XL 140920P00037000 P 09/20/14 37.0 2.59 3.80
XL 140920P00038000 P 09/20/14 38.0 3.45 4.75
XL 140920P00039000 P 09/20/14 39.0 4.45 5.75
XL 140920P00040000 P 09/20/14 40.0 5.45 6.75
XL 140920P00041000 P 09/20/14 41.0 6.45 7.85
XL 140920P00042000 P 09/20/14 42.0 7.40 8.85
XL 141018C00021000 C 10/18/14 21.0 12.30 13.70
XL 141018C00022000 C 10/18/14 22.0 11.30 12.20
XL 141018C00023000 C 10/18/14 23.0 10.45 11.20
XL 141018C00024000 C 10/18/14 24.0 9.45 10.70
XL 141018C00025000 C 10/18/14 25.0 8.30 9.25
XL 141018C00026000 C 10/18/14 26.0 7.45 9.15
XL 141018C00027000 C 10/18/14 27.0 6.45 8.15
XL 141018C00028000 C 10/18/14 28.0 5.45 6.20
XL 141018C00029000 C 10/18/14 29.0 4.50 5.20
XL 141018C00030000 C 10/18/14 30.0 3.55 4.20
XL 141018C00031000 C 10/18/14 31.0 2.65 3.45
XL 141018C00032000 C 10/18/14 32.0 1.85 1.96
XL 141018C00033000 C 10/18/14 33.0 1.16 1.28
XL 141018C00034000 C 10/18/14 34.0 0.66 0.77
XL 141018C00035000 C 10/18/14 35.0 0.34 0.44
XL 141018C00036000 C 10/18/14 36.0 0.11 0.28
XL 141018C00037000 C 10/18/14 37.0 0.01 0.32
XL 141018C00038000 C 10/18/14 38.0 0.00 0.30
XL 141018C00039000 C 10/18/14 39.0 0.00 0.25
XL 141018C00040000 C 10/18/14 40.0 0.00 0.25
XL 141018C00041000 C 10/18/14 41.0 0.00 0.24
XL 141018P00021000 P 10/18/14 21.0 0.00 0.23
XL 141018P00022000 P 10/18/14 22.0 0.00 0.23
XL 141018P00023000 P 10/18/14 23.0 0.00 0.05
XL 141018P00024000 P 10/18/14 24.0 0.00 0.24
XL 141018P00025000 P 10/18/14 25.0 0.05 0.25
XL 141018P00026000 P 10/18/14 26.0 0.00 0.25
XL 141018P00027000 P 10/18/14 27.0 0.00 0.25
XL 141018P00028000 P 10/18/14 28.0 0.00 0.25
XL 141018P00029000 P 10/18/14 29.0 0.05 0.25
XL 141018P00030000 P 10/18/14 30.0 0.05 0.30
XL 141018P00031000 P 10/18/14 31.0 0.02 0.32
XL 141018P00032000 P 10/18/14 32.0 0.32 0.46
XL 141018P00033000 P 10/18/14 33.0 0.68 0.81
XL 141018P00034000 P 10/18/14 34.0 1.22 1.33
XL 141018P00035000 P 10/18/14 35.0 1.69 2.01
XL 141018P00036000 P 10/18/14 36.0 1.66 2.84
XL 141018P00037000 P 10/18/14 37.0 2.36 3.90
XL 141018P00038000 P 10/18/14 38.0 3.15 5.05
XL 141018P00039000 P 10/18/14 39.0 4.10 5.75
XL 141018P00040000 P 10/18/14 40.0 5.05 6.75
XL 141018P00041000 P 10/18/14 41.0 6.05 7.85
XL 150117C00023000 C 01/17/15 23.0 9.55 11.50
XL 150117C00024000 C 01/17/15 24.0 9.45 10.55
XL 150117C00025000 C 01/17/15 25.0 8.05 10.65
XL 150117C00026000 C 01/17/15 26.0 7.45 9.65
XL 150117C00027000 C 01/17/15 27.0 6.40 8.35
XL 150117C00028000 C 01/17/15 28.0 5.45 7.30
XL 150117C00029000 C 01/17/15 29.0 4.55 6.25
XL 150117C00030000 C 01/17/15 30.0 3.75 4.75
XL 150117C00031000 C 01/17/15 31.0 2.94 3.20
XL 150117C00032000 C 01/17/15 32.0 2.16 2.63
XL 150117C00033000 C 01/17/15 33.0 1.61 1.75
XL 150117C00034000 C 01/17/15 34.0 1.14 1.31
XL 150117C00035000 C 01/17/15 35.0 0.77 0.90
XL 150117C00036000 C 01/17/15 36.0 0.47 0.87
XL 150117C00037000 C 01/17/15 37.0 0.30 0.71
XL 150117C00038000 C 01/17/15 38.0 0.05 0.42
XL 150117C00039000 C 01/17/15 39.0 0.11 0.38
XL 150117C00040000 C 01/17/15 40.0 0.01 0.30
XL 150117C00041000 C 01/17/15 41.0 0.00 0.25
XL 150117P00023000 P 01/17/15 23.0 0.00 0.25
XL 150117P00024000 P 01/17/15 24.0 0.00 0.25
XL 150117P00025000 P 01/17/15 25.0 0.00 0.25
XL 150117P00026000 P 01/17/15 26.0 0.00 0.25
XL 150117P00027000 P 01/17/15 27.0 0.01 0.25
XL 150117P00028000 P 01/17/15 28.0 0.10 0.51
XL 150117P00029000 P 01/17/15 29.0 0.11 0.36
XL 150117P00030000 P 01/17/15 30.0 0.18 0.52
XL 150117P00031000 P 01/17/15 31.0 0.35 0.67
XL 150117P00032000 P 01/17/15 32.0 0.90 0.98
XL 150117P00033000 P 01/17/15 33.0 0.85 1.39
XL 150117P00034000 P 01/17/15 34.0 1.81 1.91
XL 150117P00035000 P 01/17/15 35.0 1.82 2.54
XL 150117P00036000 P 01/17/15 36.0 2.08 3.30
XL 150117P00037000 P 01/17/15 37.0 2.83 4.15
XL 150117P00038000 P 01/17/15 38.0 3.45 5.20
XL 150117P00039000 P 01/17/15 39.0 4.20 6.20
XL 150117P00040000 P 01/17/15 40.0 5.25 7.05
XL 150117P00041000 P 01/17/15 41.0 6.20 7.95

OPRA data is delayed 15 minutes.