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 Sep 16 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XL 140920C00026000 C 09/20/14 26.0 7.30 7.90
XL 140920C00027000 C 09/20/14 27.0 6.45 6.90
XL 140920C00028000 C 09/20/14 28.0 5.45 5.90
XL 140920C00029000 C 09/20/14 29.0 4.45 4.90
XL 140920C00030000 C 09/20/14 30.0 3.45 3.90
XL 140920C00031000 C 09/20/14 31.0 2.45 2.88
XL 140920C00032000 C 09/20/14 32.0 1.45 1.88
XL 140920C00033000 C 09/20/14 33.0 0.62 0.70
XL 140920C00034000 C 09/20/14 34.0 0.04 0.08
XL 140920C00035000 C 09/20/14 35.0 0.00 0.11
XL 140920C00036000 C 09/20/14 36.0 0.00 0.11
XL 140920C00037000 C 09/20/14 37.0 0.00 0.10
XL 140920C00038000 C 09/20/14 38.0 0.00 0.10
XL 140920C00039000 C 09/20/14 39.0 0.00 0.10
XL 140920C00040000 C 09/20/14 40.0 0.00 0.10
XL 140920C00041000 C 09/20/14 41.0 0.00 0.10
XL 140920C00042000 C 09/20/14 42.0 0.00 0.10
XL 140920P00026000 P 09/20/14 26.0 0.00 0.10
XL 140920P00027000 P 09/20/14 27.0 0.00 0.10
XL 140920P00028000 P 09/20/14 28.0 0.00 0.11
XL 140920P00029000 P 09/20/14 29.0 0.00 0.11
XL 140920P00030000 P 09/20/14 30.0 0.00 0.10
XL 140920P00031000 P 09/20/14 31.0 0.00 0.11
XL 140920P00032000 P 09/20/14 32.0 0.00 0.11
XL 140920P00033000 P 09/20/14 33.0 0.04 0.09
XL 140920P00034000 P 09/20/14 34.0 0.44 0.55
XL 140920P00035000 P 09/20/14 35.0 1.14 1.50
XL 140920P00036000 P 09/20/14 36.0 2.14 2.50
XL 140920P00037000 P 09/20/14 37.0 3.10 3.55
XL 140920P00038000 P 09/20/14 38.0 4.10 4.50
XL 140920P00039000 P 09/20/14 39.0 5.10 5.50
XL 140920P00040000 P 09/20/14 40.0 6.10 6.50
XL 140920P00041000 P 09/20/14 41.0 7.10 7.50
XL 140920P00042000 P 09/20/14 42.0 8.10 8.50
XL 141018C00021000 C 10/18/14 21.0 12.15 12.95
XL 141018C00022000 C 10/18/14 22.0 11.15 11.90
XL 141018C00023000 C 10/18/14 23.0 10.15 10.95
XL 141018C00024000 C 10/18/14 24.0 9.50 9.90
XL 141018C00025000 C 10/18/14 25.0 8.50 8.90
XL 141018C00026000 C 10/18/14 26.0 7.50 7.90
XL 141018C00027000 C 10/18/14 27.0 6.50 6.90
XL 141018C00028000 C 10/18/14 28.0 5.50 5.95
XL 141018C00029000 C 10/18/14 29.0 4.40 4.95
XL 141018C00030000 C 10/18/14 30.0 3.50 3.95
XL 141018C00031000 C 10/18/14 31.0 2.59 2.98
XL 141018C00032000 C 10/18/14 32.0 1.71 1.81
XL 141018C00033000 C 10/18/14 33.0 0.94 0.99
XL 141018C00034000 C 10/18/14 34.0 0.38 0.43
XL 141018C00035000 C 10/18/14 35.0 0.04 0.18
XL 141018C00036000 C 10/18/14 36.0 0.02 0.17
XL 141018C00037000 C 10/18/14 37.0 0.00 0.15
XL 141018C00038000 C 10/18/14 38.0 0.00 0.14
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 0.15
XL 141018P00022000 P 10/18/14 22.0 0.00 0.15
XL 141018P00023000 P 10/18/14 23.0 0.00 0.05
XL 141018P00024000 P 10/18/14 24.0 0.00 0.15
XL 141018P00025000 P 10/18/14 25.0 0.00 0.15
XL 141018P00026000 P 10/18/14 26.0 0.00 0.16
XL 141018P00027000 P 10/18/14 27.0 0.00 0.16
XL 141018P00028000 P 10/18/14 28.0 0.00 0.16
XL 141018P00029000 P 10/18/14 29.0 0.02 0.17
XL 141018P00030000 P 10/18/14 30.0 0.05 0.14
XL 141018P00031000 P 10/18/14 31.0 0.02 0.22
XL 141018P00032000 P 10/18/14 32.0 0.15 0.29
XL 141018P00033000 P 10/18/14 33.0 0.34 0.40
XL 141018P00034000 P 10/18/14 34.0 0.77 0.85
XL 141018P00035000 P 10/18/14 35.0 1.37 1.61
XL 141018P00036000 P 10/18/14 36.0 2.17 2.71
XL 141018P00037000 P 10/18/14 37.0 3.10 3.80
XL 141018P00038000 P 10/18/14 38.0 4.10 4.70
XL 141018P00039000 P 10/18/14 39.0 5.10 5.75
XL 141018P00040000 P 10/18/14 40.0 6.10 6.80
XL 141018P00041000 P 10/18/14 41.0 7.10 7.80
XL 150117C00023000 C 01/17/15 23.0 10.15 11.00
XL 150117C00024000 C 01/17/15 24.0 9.10 9.95
XL 150117C00025000 C 01/17/15 25.0 8.50 8.95
XL 150117C00026000 C 01/17/15 26.0 7.40 8.00
XL 150117C00027000 C 01/17/15 27.0 6.45 7.00
XL 150117C00028000 C 01/17/15 28.0 5.45 6.05
XL 150117C00029000 C 01/17/15 29.0 4.50 5.15
XL 150117C00030000 C 01/17/15 30.0 3.55 4.15
XL 150117C00031000 C 01/17/15 31.0 2.80 3.10
XL 150117C00032000 C 01/17/15 32.0 2.01 2.29
XL 150117C00033000 C 01/17/15 33.0 1.50 1.60
XL 150117C00034000 C 01/17/15 34.0 0.98 1.06
XL 150117C00035000 C 01/17/15 35.0 0.61 0.66
XL 150117C00036000 C 01/17/15 36.0 0.23 0.47
XL 150117C00037000 C 01/17/15 37.0 0.20 0.31
XL 150117C00038000 C 01/17/15 38.0 0.07 0.25
XL 150117C00039000 C 01/17/15 39.0 0.03 0.25
XL 150117C00040000 C 01/17/15 40.0 0.01 0.20
XL 150117C00041000 C 01/17/15 41.0 0.01 0.21
XL 150117P00023000 P 01/17/15 23.0 0.03 0.20
XL 150117P00024000 P 01/17/15 24.0 0.04 0.21
XL 150117P00025000 P 01/17/15 25.0 0.06 0.22
XL 150117P00026000 P 01/17/15 26.0 0.01 0.25
XL 150117P00027000 P 01/17/15 27.0 0.03 0.25
XL 150117P00028000 P 01/17/15 28.0 0.12 0.26
XL 150117P00029000 P 01/17/15 29.0 0.11 0.33
XL 150117P00030000 P 01/17/15 30.0 0.30 0.43
XL 150117P00031000 P 01/17/15 31.0 0.39 0.51
XL 150117P00032000 P 01/17/15 32.0 0.68 0.75
XL 150117P00033000 P 01/17/15 33.0 0.94 1.08
XL 150117P00034000 P 01/17/15 34.0 1.49 1.57
XL 150117P00035000 P 01/17/15 35.0 2.08 2.37
XL 150117P00036000 P 01/17/15 36.0 2.84 3.15
XL 150117P00037000 P 01/17/15 37.0 3.45 4.20
XL 150117P00038000 P 01/17/15 38.0 4.35 5.00
XL 150117P00039000 P 01/17/15 39.0 5.30 5.95
XL 150117P00040000 P 01/17/15 40.0 6.25 6.80
XL 150117P00041000 P 01/17/15 41.0 7.25 7.90
XL 150417C00025000 C 04/17/15 25.0 8.30 9.00
XL 150417C00026000 C 04/17/15 26.0 7.35 8.35
XL 150417C00027000 C 04/17/15 27.0 6.45 7.10
XL 150417C00028000 C 04/17/15 28.0 5.55 6.20
XL 150417C00029000 C 04/17/15 29.0 4.50 5.35
XL 150417C00030000 C 04/17/15 30.0 4.00 4.35
XL 150417C00031000 C 04/17/15 31.0 2.98 3.35
XL 150417C00032000 C 04/17/15 32.0 2.29 2.86
XL 150417C00033000 C 04/17/15 33.0 1.86 2.07
XL 150417C00034000 C 04/17/15 34.0 1.24 1.46
XL 150417C00035000 C 04/17/15 35.0 0.83 1.14
XL 150417C00036000 C 04/17/15 36.0 0.55 0.80
XL 150417C00037000 C 04/17/15 37.0 0.33 0.56
XL 150417C00038000 C 04/17/15 38.0 0.16 0.40
XL 150417C00039000 C 04/17/15 39.0 0.06 0.30
XL 150417C00040000 C 04/17/15 40.0 0.00 0.25
XL 150417C00041000 C 04/17/15 41.0 0.00 0.25
XL 150417P00025000 P 04/17/15 25.0 0.03 0.27
XL 150417P00026000 P 04/17/15 26.0 0.07 0.32
XL 150417P00027000 P 04/17/15 27.0 0.14 0.38
XL 150417P00028000 P 04/17/15 28.0 0.22 0.46
XL 150417P00029000 P 04/17/15 29.0 0.34 0.59
XL 150417P00030000 P 04/17/15 30.0 0.51 0.75
XL 150417P00031000 P 04/17/15 31.0 0.75 1.00
XL 150417P00032000 P 04/17/15 32.0 1.10 1.25
XL 150417P00033000 P 04/17/15 33.0 1.48 1.60
XL 150417P00034000 P 04/17/15 34.0 1.85 2.16
XL 150417P00035000 P 04/17/15 35.0 2.28 2.80
XL 150417P00036000 P 04/17/15 36.0 3.00 3.40
XL 150417P00037000 P 04/17/15 37.0 3.80 4.20
XL 150417P00038000 P 04/17/15 38.0 4.65 5.40
XL 150417P00039000 P 04/17/15 39.0 5.45 6.40
XL 150417P00040000 P 04/17/15 40.0 6.40 6.95
XL 150417P00041000 P 04/17/15 41.0 7.30 7.90

OPRA data is delayed 15 minutes.