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 20 2014 5:18PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XL 141122C00025000 C 11/22/14 25.0 7.05 7.60
XL 141122C00026000 C 11/22/14 26.0 6.00 6.60
XL 141122C00027000 C 11/22/14 27.0 5.05 5.65
XL 141122C00028000 C 11/22/14 28.0 4.10 4.65
XL 141122C00029000 C 11/22/14 29.0 3.20 3.70
XL 141122C00030000 C 11/22/14 30.0 2.29 2.72
XL 141122C00031000 C 11/22/14 31.0 1.55 1.87
XL 141122C00032000 C 11/22/14 32.0 0.86 1.06
XL 141122C00033000 C 11/22/14 33.0 0.50 0.56
XL 141122C00034000 C 11/22/14 34.0 0.19 0.25
XL 141122C00035000 C 11/22/14 35.0 0.05 0.15
XL 141122C00036000 C 11/22/14 36.0 0.01 0.19
XL 141122C00037000 C 11/22/14 37.0 0.00 0.17
XL 141122C00038000 C 11/22/14 38.0 0.00 0.16
XL 141122C00039000 C 11/22/14 39.0 0.00 0.16
XL 141122C00040000 C 11/22/14 40.0 0.00 0.15
XL 141122C00041000 C 11/22/14 41.0 0.00 0.15
XL 141122C00042000 C 11/22/14 42.0 0.00 0.15
XL 141122P00025000 P 11/22/14 25.0 0.00 0.24
XL 141122P00026000 P 11/22/14 26.0 0.01 0.24
XL 141122P00027000 P 11/22/14 27.0 0.04 0.25
XL 141122P00028000 P 11/22/14 28.0 0.09 0.28
XL 141122P00029000 P 11/22/14 29.0 0.14 0.33
XL 141122P00030000 P 11/22/14 30.0 0.20 0.35
XL 141122P00031000 P 11/22/14 31.0 0.32 0.41
XL 141122P00032000 P 11/22/14 32.0 0.57 0.67
XL 141122P00033000 P 11/22/14 33.0 1.04 1.10
XL 141122P00034000 P 11/22/14 34.0 1.73 2.19
XL 141122P00035000 P 11/22/14 35.0 2.57 3.10
XL 141122P00036000 P 11/22/14 36.0 3.50 4.20
XL 141122P00037000 P 11/22/14 37.0 4.50 5.10
XL 141122P00038000 P 11/22/14 38.0 5.45 6.15
XL 141122P00039000 P 11/22/14 39.0 6.45 7.15
XL 141122P00040000 P 11/22/14 40.0 7.40 8.15
XL 141122P00041000 P 11/22/14 41.0 8.45 9.10
XL 141122P00042000 P 11/22/14 42.0 9.40 10.20
XL 141220C00024000 C 12/20/14 24.0 6.90 9.70
XL 141220C00025000 C 12/20/14 25.0 5.10 9.50
XL 141220C00026000 C 12/20/14 26.0 4.10 8.45
XL 141220C00027000 C 12/20/14 27.0 3.15 7.35
XL 141220C00028000 C 12/20/14 28.0 2.93 5.25
XL 141220C00029000 C 12/20/14 29.0 1.97 5.60
XL 141220C00030000 C 12/20/14 30.0 2.18 3.95
XL 141220C00031000 C 12/20/14 31.0 0.96 2.94
XL 141220C00032000 C 12/20/14 32.0 0.73 1.52
XL 141220C00033000 C 12/20/14 33.0 0.56 0.83
XL 141220C00034000 C 12/20/14 34.0 0.00 0.88
XL 141220C00035000 C 12/20/14 35.0 0.06 0.65
XL 141220C00036000 C 12/20/14 36.0 0.00 0.25
XL 141220C00037000 C 12/20/14 37.0 0.00 0.25
XL 141220C00038000 C 12/20/14 38.0 0.00 0.25
XL 141220C00039000 C 12/20/14 39.0 0.00 0.25
XL 141220C00040000 C 12/20/14 40.0 0.00 0.41
XL 141220P00024000 P 12/20/14 24.0 0.00 0.25
XL 141220P00025000 P 12/20/14 25.0 0.00 0.55
XL 141220P00026000 P 12/20/14 26.0 0.00 0.25
XL 141220P00027000 P 12/20/14 27.0 0.00 0.62
XL 141220P00028000 P 12/20/14 28.0 0.10 0.68
XL 141220P00029000 P 12/20/14 29.0 0.00 0.63
XL 141220P00030000 P 12/20/14 30.0 0.02 0.77
XL 141220P00031000 P 12/20/14 31.0 0.26 1.08
XL 141220P00032000 P 12/20/14 32.0 0.83 1.27
XL 141220P00033000 P 12/20/14 33.0 1.36 1.87
XL 141220P00034000 P 12/20/14 34.0 1.40 3.35
XL 141220P00035000 P 12/20/14 35.0 1.81 4.50
XL 141220P00036000 P 12/20/14 36.0 1.95 6.20
XL 141220P00037000 P 12/20/14 37.0 2.87 7.05
XL 141220P00038000 P 12/20/14 38.0 4.05 8.15
XL 141220P00039000 P 12/20/14 39.0 4.85 9.05
XL 141220P00040000 P 12/20/14 40.0 7.00 9.45
XL 150117C00023000 C 01/17/15 23.0 8.95 9.65
XL 150117C00024000 C 01/17/15 24.0 8.00 8.60
XL 150117C00025000 C 01/17/15 25.0 7.00 7.60
XL 150117C00026000 C 01/17/15 26.0 6.05 6.70
XL 150117C00027000 C 01/17/15 27.0 5.10 5.75
XL 150117C00028000 C 01/17/15 28.0 4.20 4.75
XL 150117C00029000 C 01/17/15 29.0 3.55 3.80
XL 150117C00030000 C 01/17/15 30.0 2.47 2.94
XL 150117C00031000 C 01/17/15 31.0 1.80 2.17
XL 150117C00032000 C 01/17/15 32.0 1.21 1.49
XL 150117C00033000 C 01/17/15 33.0 0.80 0.95
XL 150117C00034000 C 01/17/15 34.0 0.42 0.61
XL 150117C00035000 C 01/17/15 35.0 0.22 0.37
XL 150117C00036000 C 01/17/15 36.0 0.11 0.30
XL 150117C00037000 C 01/17/15 37.0 0.04 0.23
XL 150117C00038000 C 01/17/15 38.0 0.03 0.22
XL 150117C00039000 C 01/17/15 39.0 0.01 0.21
XL 150117C00040000 C 01/17/15 40.0 0.00 0.20
XL 150117C00041000 C 01/17/15 41.0 0.00 0.19
XL 150117P00023000 P 01/17/15 23.0 0.05 0.25
XL 150117P00024000 P 01/17/15 24.0 0.08 0.25
XL 150117P00025000 P 01/17/15 25.0 0.08 0.25
XL 150117P00026000 P 01/17/15 26.0 0.15 0.29
XL 150117P00027000 P 01/17/15 27.0 0.16 0.35
XL 150117P00028000 P 01/17/15 28.0 0.26 0.37
XL 150117P00029000 P 01/17/15 29.0 0.35 0.48
XL 150117P00030000 P 01/17/15 30.0 0.49 0.55
XL 150117P00031000 P 01/17/15 31.0 0.71 0.95
XL 150117P00032000 P 01/17/15 32.0 1.05 1.14
XL 150117P00033000 P 01/17/15 33.0 1.52 1.70
XL 150117P00034000 P 01/17/15 34.0 2.16 2.63
XL 150117P00035000 P 01/17/15 35.0 2.92 3.45
XL 150117P00036000 P 01/17/15 36.0 3.75 4.35
XL 150117P00037000 P 01/17/15 37.0 4.70 5.30
XL 150117P00038000 P 01/17/15 38.0 5.65 6.30
XL 150117P00039000 P 01/17/15 39.0 6.65 7.30
XL 150117P00040000 P 01/17/15 40.0 7.60 8.30
XL 150117P00041000 P 01/17/15 41.0 8.55 9.25
XL 150417C00025000 C 04/17/15 25.0 6.90 7.75
XL 150417C00026000 C 04/17/15 26.0 6.00 6.85
XL 150417C00027000 C 04/17/15 27.0 5.20 5.90
XL 150417C00028000 C 04/17/15 28.0 4.60 5.10
XL 150417C00029000 C 04/17/15 29.0 3.60 4.15
XL 150417C00030000 C 04/17/15 30.0 3.05 3.30
XL 150417C00031000 C 04/17/15 31.0 2.20 2.62
XL 150417C00032000 C 04/17/15 32.0 1.68 1.99
XL 150417C00033000 C 04/17/15 33.0 1.20 1.54
XL 150417C00034000 C 04/17/15 34.0 0.83 1.09
XL 150417C00035000 C 04/17/15 35.0 0.56 0.81
XL 150417C00036000 C 04/17/15 36.0 0.36 0.61
XL 150417C00037000 C 04/17/15 37.0 0.20 0.48
XL 150417C00038000 C 04/17/15 38.0 0.13 0.32
XL 150417C00039000 C 04/17/15 39.0 0.08 0.27
XL 150417C00040000 C 04/17/15 40.0 0.06 0.24
XL 150417C00041000 C 04/17/15 41.0 0.03 0.24
XL 150417P00025000 P 04/17/15 25.0 0.22 0.42
XL 150417P00026000 P 04/17/15 26.0 0.31 0.51
XL 150417P00027000 P 04/17/15 27.0 0.42 0.65
XL 150417P00028000 P 04/17/15 28.0 0.56 0.81
XL 150417P00029000 P 04/17/15 29.0 0.74 1.01
XL 150417P00030000 P 04/17/15 30.0 0.96 1.24
XL 150417P00031000 P 04/17/15 31.0 1.28 1.60
XL 150417P00032000 P 04/17/15 32.0 1.65 1.92
XL 150417P00033000 P 04/17/15 33.0 2.14 2.62
XL 150417P00034000 P 04/17/15 34.0 2.71 3.45
XL 150417P00035000 P 04/17/15 35.0 3.35 3.85
XL 150417P00036000 P 04/17/15 36.0 4.15 4.70
XL 150417P00037000 P 04/17/15 37.0 5.00 5.65
XL 150417P00038000 P 04/17/15 38.0 5.85 6.75
XL 150417P00039000 P 04/17/15 39.0 6.80 7.75
XL 150417P00040000 P 04/17/15 40.0 7.75 8.65
XL 150417P00041000 P 04/17/15 41.0 8.70 9.60

OPRA data is delayed 15 minutes.