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 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XL 141122C00025000 C 11/22/14 25.0 8.80 9.05
XL 141122C00026000 C 11/22/14 26.0 7.80 8.05
XL 141122C00027000 C 11/22/14 27.0 6.80 7.05
XL 141122C00028000 C 11/22/14 28.0 5.80 6.05
XL 141122C00029000 C 11/22/14 29.0 4.80 5.10
XL 141122C00030000 C 11/22/14 30.0 3.80 4.25
XL 141122C00031000 C 11/22/14 31.0 2.83 3.10
XL 141122C00032000 C 11/22/14 32.0 1.87 2.10
XL 141122C00033000 C 11/22/14 33.0 1.04 1.16
XL 141122C00034000 C 11/22/14 34.0 0.39 0.45
XL 141122C00035000 C 11/22/14 35.0 0.02 0.18
XL 141122C00036000 C 11/22/14 36.0 0.00 0.15
XL 141122C00037000 C 11/22/14 37.0 0.00 0.14
XL 141122C00038000 C 11/22/14 38.0 0.00 0.14
XL 141122C00039000 C 11/22/14 39.0 0.00 0.14
XL 141122C00040000 C 11/22/14 40.0 0.00 0.14
XL 141122C00041000 C 11/22/14 41.0 0.00 0.14
XL 141122C00042000 C 11/22/14 42.0 0.00 0.14
XL 141122P00025000 P 11/22/14 25.0 0.00 0.15
XL 141122P00026000 P 11/22/14 26.0 0.00 0.15
XL 141122P00027000 P 11/22/14 27.0 0.00 0.16
XL 141122P00028000 P 11/22/14 28.0 0.00 0.14
XL 141122P00029000 P 11/22/14 29.0 0.00 0.17
XL 141122P00030000 P 11/22/14 30.0 0.00 0.17
XL 141122P00031000 P 11/22/14 31.0 0.01 0.14
XL 141122P00032000 P 11/22/14 32.0 0.02 0.14
XL 141122P00033000 P 11/22/14 33.0 0.15 0.21
XL 141122P00034000 P 11/22/14 34.0 0.50 0.55
XL 141122P00035000 P 11/22/14 35.0 1.12 1.27
XL 141122P00036000 P 11/22/14 36.0 1.99 2.19
XL 141122P00037000 P 11/22/14 37.0 2.96 3.30
XL 141122P00038000 P 11/22/14 38.0 3.95 4.30
XL 141122P00039000 P 11/22/14 39.0 4.80 5.40
XL 141122P00040000 P 11/22/14 40.0 5.80 6.40
XL 141122P00041000 P 11/22/14 41.0 6.85 7.35
XL 141122P00042000 P 11/22/14 42.0 7.80 8.35
XL 141220C00024000 C 12/20/14 24.0 9.65 10.25
XL 141220C00025000 C 12/20/14 25.0 8.80 9.05
XL 141220C00026000 C 12/20/14 26.0 7.80 8.10
XL 141220C00027000 C 12/20/14 27.0 6.80 7.10
XL 141220C00028000 C 12/20/14 28.0 5.80 6.10
XL 141220C00029000 C 12/20/14 29.0 4.75 5.25
XL 141220C00030000 C 12/20/14 30.0 3.85 4.30
XL 141220C00031000 C 12/20/14 31.0 2.91 3.15
XL 141220C00032000 C 12/20/14 32.0 2.03 2.23
XL 141220C00033000 C 12/20/14 33.0 1.26 1.33
XL 141220C00034000 C 12/20/14 34.0 0.64 0.70
XL 141220C00035000 C 12/20/14 35.0 0.27 0.31
XL 141220C00036000 C 12/20/14 36.0 0.02 0.25
XL 141220C00037000 C 12/20/14 37.0 0.01 0.18
XL 141220C00038000 C 12/20/14 38.0 0.00 0.16
XL 141220C00039000 C 12/20/14 39.0 0.00 0.15
XL 141220C00040000 C 12/20/14 40.0 0.00 0.15
XL 141220P00024000 P 12/20/14 24.0 0.00 0.17
XL 141220P00025000 P 12/20/14 25.0 0.00 0.18
XL 141220P00026000 P 12/20/14 26.0 0.00 0.18
XL 141220P00027000 P 12/20/14 27.0 0.00 0.19
XL 141220P00028000 P 12/20/14 28.0 0.01 0.19
XL 141220P00029000 P 12/20/14 29.0 0.02 0.21
XL 141220P00030000 P 12/20/14 30.0 0.05 0.24
XL 141220P00031000 P 12/20/14 31.0 0.09 0.22
XL 141220P00032000 P 12/20/14 32.0 0.22 0.27
XL 141220P00033000 P 12/20/14 33.0 0.46 0.50
XL 141220P00034000 P 12/20/14 34.0 0.86 0.92
XL 141220P00035000 P 12/20/14 35.0 1.42 1.56
XL 141220P00036000 P 12/20/14 36.0 2.24 2.41
XL 141220P00037000 P 12/20/14 37.0 3.15 3.45
XL 141220P00038000 P 12/20/14 38.0 4.00 4.40
XL 141220P00039000 P 12/20/14 39.0 5.10 5.45
XL 141220P00040000 P 12/20/14 40.0 6.10 6.45
XL 150117C00023000 C 01/17/15 23.0 10.65 11.25
XL 150117C00024000 C 01/17/15 24.0 9.65 10.25
XL 150117C00025000 C 01/17/15 25.0 8.80 9.05
XL 150117C00026000 C 01/17/15 26.0 7.80 8.10
XL 150117C00027000 C 01/17/15 27.0 6.80 7.10
XL 150117C00028000 C 01/17/15 28.0 5.80 6.10
XL 150117C00029000 C 01/17/15 29.0 4.85 5.10
XL 150117C00030000 C 01/17/15 30.0 3.85 4.15
XL 150117C00031000 C 01/17/15 31.0 2.98 3.40
XL 150117C00032000 C 01/17/15 32.0 2.14 2.34
XL 150117C00033000 C 01/17/15 33.0 1.34 1.46
XL 150117C00034000 C 01/17/15 34.0 0.80 0.86
XL 150117C00035000 C 01/17/15 35.0 0.34 0.46
XL 150117C00036000 C 01/17/15 36.0 0.13 0.30
XL 150117C00037000 C 01/17/15 37.0 0.05 0.25
XL 150117C00038000 C 01/17/15 38.0 0.02 0.19
XL 150117C00039000 C 01/17/15 39.0 0.01 0.18
XL 150117C00040000 C 01/17/15 40.0 0.00 0.16
XL 150117C00041000 C 01/17/15 41.0 0.00 0.16
XL 150117P00023000 P 01/17/15 23.0 0.00 0.20
XL 150117P00024000 P 01/17/15 24.0 0.00 0.20
XL 150117P00025000 P 01/17/15 25.0 0.00 0.20
XL 150117P00026000 P 01/17/15 26.0 0.01 0.21
XL 150117P00027000 P 01/17/15 27.0 0.02 0.22
XL 150117P00028000 P 01/17/15 28.0 0.04 0.24
XL 150117P00029000 P 01/17/15 29.0 0.07 0.25
XL 150117P00030000 P 01/17/15 30.0 0.10 0.25
XL 150117P00031000 P 01/17/15 31.0 0.22 0.29
XL 150117P00032000 P 01/17/15 32.0 0.32 0.45
XL 150117P00033000 P 01/17/15 33.0 0.56 0.68
XL 150117P00034000 P 01/17/15 34.0 0.98 1.11
XL 150117P00035000 P 01/17/15 35.0 1.58 1.76
XL 150117P00036000 P 01/17/15 36.0 2.33 2.54
XL 150117P00037000 P 01/17/15 37.0 3.20 3.50
XL 150117P00038000 P 01/17/15 38.0 4.15 4.45
XL 150117P00039000 P 01/17/15 39.0 5.10 5.45
XL 150117P00040000 P 01/17/15 40.0 6.10 6.45
XL 150117P00041000 P 01/17/15 41.0 7.10 7.45
XL 150417C00025000 C 04/17/15 25.0 8.70 9.25
XL 150417C00026000 C 04/17/15 26.0 7.45 9.10
XL 150417C00027000 C 04/17/15 27.0 6.75 7.30
XL 150417C00028000 C 04/17/15 28.0 5.60 6.75
XL 150417C00029000 C 04/17/15 29.0 4.85 5.45
XL 150417C00030000 C 04/17/15 30.0 4.10 4.35
XL 150417C00031000 C 04/17/15 31.0 3.20 3.55
XL 150417C00032000 C 04/17/15 32.0 2.47 2.88
XL 150417C00033000 C 04/17/15 33.0 1.90 2.01
XL 150417C00034000 C 04/17/15 34.0 1.29 1.50
XL 150417C00035000 C 04/17/15 35.0 0.84 0.99
XL 150417C00036000 C 04/17/15 36.0 0.50 0.77
XL 150417C00037000 C 04/17/15 37.0 0.26 0.59
XL 150417C00038000 C 04/17/15 38.0 0.08 0.43
XL 150417C00039000 C 04/17/15 39.0 0.00 0.38
XL 150417C00040000 C 04/17/15 40.0 0.00 0.32
XL 150417C00041000 C 04/17/15 41.0 0.00 0.25
XL 150417P00025000 P 04/17/15 25.0 0.00 0.25
XL 150417P00026000 P 04/17/15 26.0 0.00 0.40
XL 150417P00027000 P 04/17/15 27.0 0.04 0.44
XL 150417P00028000 P 04/17/15 28.0 0.09 0.50
XL 150417P00029000 P 04/17/15 29.0 0.18 0.57
XL 150417P00030000 P 04/17/15 30.0 0.35 0.65
XL 150417P00031000 P 04/17/15 31.0 0.52 0.89
XL 150417P00032000 P 04/17/15 32.0 0.81 1.01
XL 150417P00033000 P 04/17/15 33.0 1.13 1.35
XL 150417P00034000 P 04/17/15 34.0 1.59 1.79
XL 150417P00035000 P 04/17/15 35.0 2.11 2.44
XL 150417P00036000 P 04/17/15 36.0 2.81 3.10
XL 150417P00037000 P 04/17/15 37.0 3.55 3.95
XL 150417P00038000 P 04/17/15 38.0 4.35 4.85
XL 150417P00039000 P 04/17/15 39.0 5.25 5.75
XL 150417P00040000 P 04/17/15 40.0 6.20 6.95
XL 150417P00041000 P 04/17/15 41.0 7.15 7.65

OPRA data is delayed 15 minutes.