Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-14)Premium Content

Xl Company Switzerland Gmbh New (XL)
As of Apr 15 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XL 140419C00016000 C 04/19/14 16.0 14.90 15.70
XL 140419C00018000 C 04/19/14 18.0 12.95 13.75
XL 140419C00019000 C 04/19/14 19.0 11.95 12.75
XL 140419C00020000 C 04/19/14 20.0 10.95 11.75
XL 140419C00021000 C 04/19/14 21.0 10.05 10.85
XL 140419C00022000 C 04/19/14 22.0 9.10 9.50
XL 140419C00023000 C 04/19/14 23.0 8.10 8.50
XL 140419C00024000 C 04/19/14 24.0 7.15 7.45
XL 140419C00025000 C 04/19/14 25.0 6.15 6.45
XL 140419C00026000 C 04/19/14 26.0 5.15 5.40
XL 140419C00027000 C 04/19/14 27.0 4.20 4.45
XL 140419C00028000 C 04/19/14 28.0 3.20 3.45
XL 140419C00029000 C 04/19/14 29.0 2.24 2.41
XL 140419C00030000 C 04/19/14 30.0 1.28 1.41
XL 140419C00031000 C 04/19/14 31.0 0.37 0.43
XL 140419C00032000 C 04/19/14 32.0 0.00 0.15
XL 140419C00033000 C 04/19/14 33.0 0.00 0.15
XL 140419C00034000 C 04/19/14 34.0 0.00 0.15
XL 140419C00035000 C 04/19/14 35.0 0.00 0.15
XL 140419C00036000 C 04/19/14 36.0 0.00 0.15
XL 140419C00037000 C 04/19/14 37.0 0.00 0.15
XL 140419C00038000 C 04/19/14 38.0 0.00 0.15
XL 140419C00039000 C 04/19/14 39.0 0.00 0.15
XL 140419C00040000 C 04/19/14 40.0 0.00 0.15
XL 140419C00041000 C 04/19/14 41.0 0.00 0.15
XL 140419C00042000 C 04/19/14 42.0 0.00 0.15
XL 140419C00043000 C 04/19/14 43.0 0.00 0.15
XL 140419C00044000 C 04/19/14 44.0 0.00 0.15
XL 140419P00016000 P 04/19/14 16.0 0.00 0.15
XL 140419P00018000 P 04/19/14 18.0 0.00 0.15
XL 140419P00019000 P 04/19/14 19.0 0.00 0.15
XL 140419P00020000 P 04/19/14 20.0 0.00 0.15
XL 140419P00021000 P 04/19/14 21.0 0.00 0.15
XL 140419P00022000 P 04/19/14 22.0 0.00 0.15
XL 140419P00023000 P 04/19/14 23.0 0.00 0.15
XL 140419P00024000 P 04/19/14 24.0 0.00 0.15
XL 140419P00025000 P 04/19/14 25.0 0.00 0.15
XL 140419P00026000 P 04/19/14 26.0 0.00 0.14
XL 140419P00027000 P 04/19/14 27.0 0.00 0.14
XL 140419P00028000 P 04/19/14 28.0 0.00 0.11
XL 140419P00029000 P 04/19/14 29.0 0.00 0.13
XL 140419P00030000 P 04/19/14 30.0 0.00 0.07
XL 140419P00031000 P 04/19/14 31.0 0.04 0.08
XL 140419P00032000 P 04/19/14 32.0 0.58 0.76
XL 140419P00033000 P 04/19/14 33.0 1.58 1.78
XL 140419P00034000 P 04/19/14 34.0 2.52 2.81
XL 140419P00035000 P 04/19/14 35.0 3.55 3.85
XL 140419P00036000 P 04/19/14 36.0 4.55 4.80
XL 140419P00037000 P 04/19/14 37.0 5.55 5.90
XL 140419P00038000 P 04/19/14 38.0 6.55 6.90
XL 140419P00039000 P 04/19/14 39.0 7.45 7.90
XL 140419P00040000 P 04/19/14 40.0 8.40 8.85
XL 140419P00041000 P 04/19/14 41.0 9.45 9.95
XL 140419P00042000 P 04/19/14 42.0 10.30 11.10
XL 140419P00043000 P 04/19/14 43.0 11.30 12.10
XL 140419P00044000 P 04/19/14 44.0 12.30 13.10
XL 140517C00022000 C 05/17/14 22.0 9.15 9.50
XL 140517C00023000 C 05/17/14 23.0 8.15 8.50
XL 140517C00024000 C 05/17/14 24.0 7.15 7.50
XL 140517C00025000 C 05/17/14 25.0 6.10 6.50
XL 140517C00026000 C 05/17/14 26.0 5.20 5.55
XL 140517C00027000 C 05/17/14 27.0 4.25 4.55
XL 140517C00028000 C 05/17/14 28.0 3.30 3.55
XL 140517C00029000 C 05/17/14 29.0 2.35 2.61
XL 140517C00030000 C 05/17/14 30.0 1.58 1.72
XL 140517C00031000 C 05/17/14 31.0 0.91 0.95
XL 140517C00032000 C 05/17/14 32.0 0.44 0.47
XL 140517C00033000 C 05/17/14 33.0 0.16 0.21
XL 140517C00034000 C 05/17/14 34.0 0.04 0.18
XL 140517C00035000 C 05/17/14 35.0 0.01 0.24
XL 140517C00036000 C 05/17/14 36.0 0.00 0.19
XL 140517C00037000 C 05/17/14 37.0 0.00 0.14
XL 140517C00038000 C 05/17/14 38.0 0.00 0.14
XL 140517P00022000 P 05/17/14 22.0 0.00 0.14
XL 140517P00023000 P 05/17/14 23.0 0.00 0.16
XL 140517P00024000 P 05/17/14 24.0 0.00 0.17
XL 140517P00025000 P 05/17/14 25.0 0.00 0.17
XL 140517P00026000 P 05/17/14 26.0 0.01 0.21
XL 140517P00027000 P 05/17/14 27.0 0.03 0.24
XL 140517P00028000 P 05/17/14 28.0 0.04 0.17
XL 140517P00029000 P 05/17/14 29.0 0.13 0.22
XL 140517P00030000 P 05/17/14 30.0 0.29 0.31
XL 140517P00031000 P 05/17/14 31.0 0.58 0.61
XL 140517P00032000 P 05/17/14 32.0 1.08 1.15
XL 140517P00033000 P 05/17/14 33.0 1.80 1.90
XL 140517P00034000 P 05/17/14 34.0 2.61 2.89
XL 140517P00035000 P 05/17/14 35.0 3.60 3.85
XL 140517P00036000 P 05/17/14 36.0 4.55 4.85
XL 140517P00037000 P 05/17/14 37.0 5.55 5.90
XL 140517P00038000 P 05/17/14 38.0 6.50 6.90
XL 140719C00022000 C 07/19/14 22.0 9.20 9.55
XL 140719C00023000 C 07/19/14 23.0 8.15 8.55
XL 140719C00024000 C 07/19/14 24.0 7.20 7.55
XL 140719C00025000 C 07/19/14 25.0 6.20 6.55
XL 140719C00026000 C 07/19/14 26.0 5.25 5.60
XL 140719C00027000 C 07/19/14 27.0 4.35 4.65
XL 140719C00028000 C 07/19/14 28.0 3.45 3.70
XL 140719C00029000 C 07/19/14 29.0 2.56 2.81
XL 140719C00030000 C 07/19/14 30.0 1.88 1.97
XL 140719C00031000 C 07/19/14 31.0 1.24 1.31
XL 140719C00032000 C 07/19/14 32.0 0.77 0.82
XL 140719C00033000 C 07/19/14 33.0 0.44 0.49
XL 140719C00034000 C 07/19/14 34.0 0.23 0.29
XL 140719C00035000 C 07/19/14 35.0 0.11 0.22
XL 140719C00036000 C 07/19/14 36.0 0.05 0.25
XL 140719C00037000 C 07/19/14 37.0 0.02 0.19
XL 140719C00038000 C 07/19/14 38.0 0.01 0.18
XL 140719C00039000 C 07/19/14 39.0 0.00 0.20
XL 140719P00022000 P 07/19/14 22.0 0.01 0.18
XL 140719P00023000 P 07/19/14 23.0 0.02 0.18
XL 140719P00024000 P 07/19/14 24.0 0.04 0.24
XL 140719P00025000 P 07/19/14 25.0 0.02 0.23
XL 140719P00026000 P 07/19/14 26.0 0.05 0.24
XL 140719P00027000 P 07/19/14 27.0 0.15 0.26
XL 140719P00028000 P 07/19/14 28.0 0.27 0.32
XL 140719P00029000 P 07/19/14 29.0 0.42 0.47
XL 140719P00030000 P 07/19/14 30.0 0.67 0.72
XL 140719P00031000 P 07/19/14 31.0 1.05 1.09
XL 140719P00032000 P 07/19/14 32.0 1.56 1.63
XL 140719P00033000 P 07/19/14 33.0 2.17 2.42
XL 140719P00034000 P 07/19/14 34.0 2.96 3.20
XL 140719P00035000 P 07/19/14 35.0 3.80 4.15
XL 140719P00036000 P 07/19/14 36.0 4.75 5.05
XL 140719P00037000 P 07/19/14 37.0 5.70 6.05
XL 140719P00038000 P 07/19/14 38.0 6.70 7.10
XL 140719P00039000 P 07/19/14 39.0 7.65 8.05
XL 141018C00021000 C 10/18/14 21.0 10.05 10.70
XL 141018C00022000 C 10/18/14 22.0 9.15 9.50
XL 141018C00023000 C 10/18/14 23.0 8.20 8.55
XL 141018C00024000 C 10/18/14 24.0 7.25 7.60
XL 141018C00025000 C 10/18/14 25.0 6.30 6.65
XL 141018C00026000 C 10/18/14 26.0 5.35 5.70
XL 141018C00027000 C 10/18/14 27.0 4.50 4.80
XL 141018C00028000 C 10/18/14 28.0 3.70 3.95
XL 141018C00029000 C 10/18/14 29.0 2.91 3.15
XL 141018C00030000 C 10/18/14 30.0 2.30 2.38
XL 141018C00031000 C 10/18/14 31.0 1.72 1.80
XL 141018C00032000 C 10/18/14 32.0 1.24 1.29
XL 141018C00033000 C 10/18/14 33.0 0.86 0.92
XL 141018C00034000 C 10/18/14 34.0 0.58 0.64
XL 141018C00035000 C 10/18/14 35.0 0.38 0.44
XL 141018C00036000 C 10/18/14 36.0 0.21 0.32
XL 141018C00037000 C 10/18/14 37.0 0.06 0.29
XL 141018C00038000 C 10/18/14 38.0 0.05 0.25
XL 141018C00039000 C 10/18/14 39.0 0.03 0.24
XL 141018P00021000 P 10/18/14 21.0 0.02 0.24
XL 141018P00022000 P 10/18/14 22.0 0.04 0.25
XL 141018P00023000 P 10/18/14 23.0 0.06 0.28
XL 141018P00024000 P 10/18/14 24.0 0.10 0.31
XL 141018P00025000 P 10/18/14 25.0 0.21 0.33
XL 141018P00026000 P 10/18/14 26.0 0.31 0.42
XL 141018P00027000 P 10/18/14 27.0 0.44 0.52
XL 141018P00028000 P 10/18/14 28.0 0.63 0.69
XL 141018P00029000 P 10/18/14 29.0 0.88 0.94
XL 141018P00030000 P 10/18/14 30.0 1.21 1.25
XL 141018P00031000 P 10/18/14 31.0 1.63 1.68
XL 141018P00032000 P 10/18/14 32.0 2.14 2.22
XL 141018P00033000 P 10/18/14 33.0 2.75 2.87
XL 141018P00034000 P 10/18/14 34.0 3.40 3.65
XL 141018P00035000 P 10/18/14 35.0 4.20 4.40
XL 141018P00036000 P 10/18/14 36.0 5.05 5.35
XL 141018P00037000 P 10/18/14 37.0 5.95 6.30
XL 141018P00038000 P 10/18/14 38.0 6.90 7.25
XL 141018P00039000 P 10/18/14 39.0 7.85 8.20

OPRA data is delayed 15 minutes.