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 Sep 2 2014 12:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XL 140920C00026000 C 09/20/14 26.0 8.15 8.50
XL 140920C00027000 C 09/20/14 27.0 7.15 7.55
XL 140920C00028000 C 09/20/14 28.0 6.15 6.50
XL 140920C00029000 C 09/20/14 29.0 5.15 5.50
XL 140920C00030000 C 09/20/14 30.0 4.15 4.50
XL 140920C00031000 C 09/20/14 31.0 3.15 3.50
XL 140920C00032000 C 09/20/14 32.0 2.16 2.48
XL 140920C00033000 C 09/20/14 33.0 1.23 1.49
XL 140920C00034000 C 09/20/14 34.0 0.44 0.48
XL 140920C00035000 C 09/20/14 35.0 0.07 0.12
XL 140920C00036000 C 09/20/14 36.0 0.00 0.15
XL 140920C00037000 C 09/20/14 37.0 0.00 0.14
XL 140920C00038000 C 09/20/14 38.0 0.00 0.12
XL 140920C00039000 C 09/20/14 39.0 0.00 0.11
XL 140920C00040000 C 09/20/14 40.0 0.00 0.14
XL 140920C00041000 C 09/20/14 41.0 0.00 0.14
XL 140920C00042000 C 09/20/14 42.0 0.00 0.14
XL 140920P00026000 P 09/20/14 26.0 0.00 0.14
XL 140920P00027000 P 09/20/14 27.0 0.00 0.14
XL 140920P00028000 P 09/20/14 28.0 0.00 0.14
XL 140920P00029000 P 09/20/14 29.0 0.00 0.14
XL 140920P00030000 P 09/20/14 30.0 0.00 0.15
XL 140920P00031000 P 09/20/14 31.0 0.00 0.14
XL 140920P00032000 P 09/20/14 32.0 0.02 0.14
XL 140920P00033000 P 09/20/14 33.0 0.08 0.15
XL 140920P00034000 P 09/20/14 34.0 0.34 0.38
XL 140920P00035000 P 09/20/14 35.0 0.95 1.05
XL 140920P00036000 P 09/20/14 36.0 1.70 2.02
XL 140920P00037000 P 09/20/14 37.0 2.68 3.00
XL 140920P00038000 P 09/20/14 38.0 3.65 4.05
XL 140920P00039000 P 09/20/14 39.0 4.65 5.05
XL 140920P00040000 P 09/20/14 40.0 5.60 6.05
XL 140920P00041000 P 09/20/14 41.0 6.60 7.05
XL 140920P00042000 P 09/20/14 42.0 7.65 8.05
XL 141018C00021000 C 10/18/14 21.0 12.40 13.90
XL 141018C00022000 C 10/18/14 22.0 11.00 13.05
XL 141018C00023000 C 10/18/14 23.0 10.05 12.60
XL 141018C00024000 C 10/18/14 24.0 9.75 10.50
XL 141018C00025000 C 10/18/14 25.0 9.05 9.65
XL 141018C00026000 C 10/18/14 26.0 8.05 8.65
XL 141018C00027000 C 10/18/14 27.0 7.05 7.60
XL 141018C00028000 C 10/18/14 28.0 6.15 6.55
XL 141018C00029000 C 10/18/14 29.0 5.15 5.55
XL 141018C00030000 C 10/18/14 30.0 4.15 4.55
XL 141018C00031000 C 10/18/14 31.0 3.15 3.55
XL 141018C00032000 C 10/18/14 32.0 2.22 2.56
XL 141018C00033000 C 10/18/14 33.0 1.36 1.61
XL 141018C00034000 C 10/18/14 34.0 0.73 0.77
XL 141018C00035000 C 10/18/14 35.0 0.30 0.31
XL 141018C00036000 C 10/18/14 36.0 0.09 0.19
XL 141018C00037000 C 10/18/14 37.0 0.01 0.18
XL 141018C00038000 C 10/18/14 38.0 0.00 0.15
XL 141018C00039000 C 10/18/14 39.0 0.00 0.14
XL 141018C00040000 C 10/18/14 40.0 0.00 0.14
XL 141018C00041000 C 10/18/14 41.0 0.00 0.14
XL 141018P00021000 P 10/18/14 21.0 0.00 0.14
XL 141018P00022000 P 10/18/14 22.0 0.00 0.14
XL 141018P00023000 P 10/18/14 23.0 0.00 0.05
XL 141018P00024000 P 10/18/14 24.0 0.00 0.14
XL 141018P00025000 P 10/18/14 25.0 0.00 0.15
XL 141018P00026000 P 10/18/14 26.0 0.00 0.15
XL 141018P00027000 P 10/18/14 27.0 0.00 0.16
XL 141018P00028000 P 10/18/14 28.0 0.01 0.16
XL 141018P00029000 P 10/18/14 29.0 0.05 0.16
XL 141018P00030000 P 10/18/14 30.0 0.05 0.19
XL 141018P00031000 P 10/18/14 31.0 0.06 0.20
XL 141018P00032000 P 10/18/14 32.0 0.13 0.22
XL 141018P00033000 P 10/18/14 33.0 0.28 0.35
XL 141018P00034000 P 10/18/14 34.0 0.56 0.68
XL 141018P00035000 P 10/18/14 35.0 1.06 1.26
XL 141018P00036000 P 10/18/14 36.0 1.80 2.09
XL 141018P00037000 P 10/18/14 37.0 2.70 3.05
XL 141018P00038000 P 10/18/14 38.0 3.65 4.05
XL 141018P00039000 P 10/18/14 39.0 4.65 5.05
XL 141018P00040000 P 10/18/14 40.0 5.65 6.05
XL 141018P00041000 P 10/18/14 41.0 6.65 7.05
XL 150117C00023000 C 01/17/15 23.0 10.35 11.55
XL 150117C00024000 C 01/17/15 24.0 8.65 11.90
XL 150117C00025000 C 01/17/15 25.0 9.10 9.55
XL 150117C00026000 C 01/17/15 26.0 8.10 8.55
XL 150117C00027000 C 01/17/15 27.0 7.15 7.55
XL 150117C00028000 C 01/17/15 28.0 6.15 6.55
XL 150117C00029000 C 01/17/15 29.0 5.15 5.65
XL 150117C00030000 C 01/17/15 30.0 4.25 4.65
XL 150117C00031000 C 01/17/15 31.0 3.40 3.55
XL 150117C00032000 C 01/17/15 32.0 2.52 2.75
XL 150117C00033000 C 01/17/15 33.0 1.86 1.98
XL 150117C00034000 C 01/17/15 34.0 1.30 1.37
XL 150117C00035000 C 01/17/15 35.0 0.84 0.90
XL 150117C00036000 C 01/17/15 36.0 0.47 0.63
XL 150117C00037000 C 01/17/15 37.0 0.29 0.36
XL 150117C00038000 C 01/17/15 38.0 0.08 0.26
XL 150117C00039000 C 01/17/15 39.0 0.02 0.23
XL 150117C00040000 C 01/17/15 40.0 0.04 0.25
XL 150117C00041000 C 01/17/15 41.0 0.02 0.20
XL 150117P00023000 P 01/17/15 23.0 0.01 0.24
XL 150117P00024000 P 01/17/15 24.0 0.01 0.25
XL 150117P00025000 P 01/17/15 25.0 0.01 0.25
XL 150117P00026000 P 01/17/15 26.0 0.03 0.25
XL 150117P00027000 P 01/17/15 27.0 0.03 0.25
XL 150117P00028000 P 01/17/15 28.0 0.09 0.27
XL 150117P00029000 P 01/17/15 29.0 0.16 0.32
XL 150117P00030000 P 01/17/15 30.0 0.23 0.38
XL 150117P00031000 P 01/17/15 31.0 0.36 0.44
XL 150117P00032000 P 01/17/15 32.0 0.54 0.71
XL 150117P00033000 P 01/17/15 33.0 0.83 0.96
XL 150117P00034000 P 01/17/15 34.0 1.29 1.39
XL 150117P00035000 P 01/17/15 35.0 1.83 1.94
XL 150117P00036000 P 01/17/15 36.0 2.47 2.71
XL 150117P00037000 P 01/17/15 37.0 3.10 3.45
XL 150117P00038000 P 01/17/15 38.0 3.95 4.35
XL 150117P00039000 P 01/17/15 39.0 4.80 5.25
XL 150117P00040000 P 01/17/15 40.0 5.75 6.25
XL 150117P00041000 P 01/17/15 41.0 6.75 7.20
XL 150417C00025000 C 04/17/15 25.0 9.10 9.55
XL 150417C00026000 C 04/17/15 26.0 8.10 8.55
XL 150417C00027000 C 04/17/15 27.0 7.10 7.55
XL 150417C00028000 C 04/17/15 28.0 6.15 6.60
XL 150417C00029000 C 04/17/15 29.0 5.25 5.70
XL 150417C00030000 C 04/17/15 30.0 4.40 4.80
XL 150417C00031000 C 04/17/15 31.0 3.60 4.00
XL 150417C00032000 C 04/17/15 32.0 2.85 3.20
XL 150417C00033000 C 04/17/15 33.0 2.22 2.36
XL 150417C00034000 C 04/17/15 34.0 1.61 1.79
XL 150417C00035000 C 04/17/15 35.0 1.19 1.31
XL 150417C00036000 C 04/17/15 36.0 0.82 1.02
XL 150417C00037000 C 04/17/15 37.0 0.62 0.69
XL 150417C00038000 C 04/17/15 38.0 0.35 0.52
XL 150417C00039000 C 04/17/15 39.0 0.19 0.37
XL 150417C00040000 C 04/17/15 40.0 0.09 0.31
XL 150417C00041000 C 04/17/15 41.0 0.02 0.25
XL 150417P00025000 P 04/17/15 25.0 0.06 0.26
XL 150417P00026000 P 04/17/15 26.0 0.12 0.30
XL 150417P00027000 P 04/17/15 27.0 0.15 0.36
XL 150417P00028000 P 04/17/15 28.0 0.25 0.44
XL 150417P00029000 P 04/17/15 29.0 0.35 0.54
XL 150417P00030000 P 04/17/15 30.0 0.50 0.67
XL 150417P00031000 P 04/17/15 31.0 0.70 0.90
XL 150417P00032000 P 04/17/15 32.0 0.98 1.16
XL 150417P00033000 P 04/17/15 33.0 1.30 1.53
XL 150417P00034000 P 04/17/15 34.0 1.81 1.99
XL 150417P00035000 P 04/17/15 35.0 2.35 2.50
XL 150417P00036000 P 04/17/15 36.0 2.55 3.20
XL 150417P00037000 P 04/17/15 37.0 3.55 3.90
XL 150417P00038000 P 04/17/15 38.0 4.35 4.70
XL 150417P00039000 P 04/17/15 39.0 5.15 5.60
XL 150417P00040000 P 04/17/15 40.0 6.05 6.50
XL 150417P00041000 P 04/17/15 41.0 6.95 7.50

OPRA data is delayed 15 minutes.