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 23 2014 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XL 140517C00022000 C 05/17/14 22.0 9.30 9.65
XL 140517C00023000 C 05/17/14 23.0 8.30 8.60
XL 140517C00024000 C 05/17/14 24.0 7.30 7.60
XL 140517C00025000 C 05/17/14 25.0 6.30 6.65
XL 140517C00026000 C 05/17/14 26.0 5.30 5.65
XL 140517C00027000 C 05/17/14 27.0 4.35 4.65
XL 140517C00028000 C 05/17/14 28.0 3.35 3.65
XL 140517C00029000 C 05/17/14 29.0 2.43 2.66
XL 140517C00030000 C 05/17/14 30.0 1.60 1.67
XL 140517C00031000 C 05/17/14 31.0 0.85 0.90
XL 140517C00032000 C 05/17/14 32.0 0.35 0.39
XL 140517C00033000 C 05/17/14 33.0 0.12 0.16
XL 140517C00034000 C 05/17/14 34.0 0.02 0.16
XL 140517C00035000 C 05/17/14 35.0 0.00 0.15
XL 140517C00036000 C 05/17/14 36.0 0.00 0.15
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 0.15
XL 140517P00024000 P 05/17/14 24.0 0.00 0.15
XL 140517P00025000 P 05/17/14 25.0 0.00 0.15
XL 140517P00026000 P 05/17/14 26.0 0.00 0.15
XL 140517P00027000 P 05/17/14 27.0 0.01 0.15
XL 140517P00028000 P 05/17/14 28.0 0.04 0.20
XL 140517P00029000 P 05/17/14 29.0 0.08 0.16
XL 140517P00030000 P 05/17/14 30.0 0.17 0.21
XL 140517P00031000 P 05/17/14 31.0 0.41 0.43
XL 140517P00032000 P 05/17/14 32.0 0.92 0.95
XL 140517P00033000 P 05/17/14 33.0 1.63 1.79
XL 140517P00034000 P 05/17/14 34.0 2.49 2.75
XL 140517P00035000 P 05/17/14 35.0 3.45 3.75
XL 140517P00036000 P 05/17/14 36.0 4.45 4.75
XL 140517P00037000 P 05/17/14 37.0 5.40 5.75
XL 140517P00038000 P 05/17/14 38.0 6.40 6.75
XL 140621C00023000 C 06/21/14 23.0 8.30 8.70
XL 140621C00024000 C 06/21/14 24.0 7.30 7.65
XL 140621C00025000 C 06/21/14 25.0 6.35 6.65
XL 140621C00026000 C 06/21/14 26.0 5.35 5.70
XL 140621C00027000 C 06/21/14 27.0 4.40 4.65
XL 140621C00028000 C 06/21/14 28.0 3.45 3.75
XL 140621C00029000 C 06/21/14 29.0 2.53 2.71
XL 140621C00030000 C 06/21/14 30.0 1.75 1.85
XL 140621C00031000 C 06/21/14 31.0 1.06 1.11
XL 140621C00032000 C 06/21/14 32.0 0.55 0.60
XL 140621C00033000 C 06/21/14 33.0 0.25 0.31
XL 140621C00034000 C 06/21/14 34.0 0.10 0.19
XL 140621C00035000 C 06/21/14 35.0 0.03 0.25
XL 140621C00036000 C 06/21/14 36.0 0.01 0.23
XL 140621C00037000 C 06/21/14 37.0 0.00 0.21
XL 140621C00038000 C 06/21/14 38.0 0.00 0.20
XL 140621C00039000 C 06/21/14 39.0 0.00 0.19
XL 140621P00023000 P 06/21/14 23.0 0.00 0.22
XL 140621P00024000 P 06/21/14 24.0 0.01 0.24
XL 140621P00025000 P 06/21/14 25.0 0.01 0.25
XL 140621P00026000 P 06/21/14 26.0 0.03 0.25
XL 140621P00027000 P 06/21/14 27.0 0.07 0.21
XL 140621P00028000 P 06/21/14 28.0 0.13 0.23
XL 140621P00029000 P 06/21/14 29.0 0.23 0.28
XL 140621P00030000 P 06/21/14 30.0 0.39 0.44
XL 140621P00031000 P 06/21/14 31.0 0.71 0.75
XL 140621P00032000 P 06/21/14 32.0 1.21 1.28
XL 140621P00033000 P 06/21/14 33.0 1.92 2.07
XL 140621P00034000 P 06/21/14 34.0 2.75 2.98
XL 140621P00035000 P 06/21/14 35.0 3.65 3.95
XL 140621P00036000 P 06/21/14 36.0 4.65 4.90
XL 140621P00037000 P 06/21/14 37.0 5.55 5.90
XL 140621P00038000 P 06/21/14 38.0 6.60 6.90
XL 140621P00039000 P 06/21/14 39.0 7.55 7.90
XL 140719C00022000 C 07/19/14 22.0 9.30 9.70
XL 140719C00023000 C 07/19/14 23.0 8.30 8.65
XL 140719C00024000 C 07/19/14 24.0 7.35 7.65
XL 140719C00025000 C 07/19/14 25.0 6.35 6.65
XL 140719C00026000 C 07/19/14 26.0 5.35 5.70
XL 140719C00027000 C 07/19/14 27.0 4.45 4.70
XL 140719C00028000 C 07/19/14 28.0 3.40 3.75
XL 140719C00029000 C 07/19/14 29.0 2.60 2.83
XL 140719C00030000 C 07/19/14 30.0 1.87 1.95
XL 140719C00031000 C 07/19/14 31.0 1.20 1.26
XL 140719C00032000 C 07/19/14 32.0 0.69 0.74
XL 140719C00033000 C 07/19/14 33.0 0.37 0.42
XL 140719C00034000 C 07/19/14 34.0 0.17 0.25
XL 140719C00035000 C 07/19/14 35.0 0.06 0.25
XL 140719C00036000 C 07/19/14 36.0 0.02 0.15
XL 140719C00037000 C 07/19/14 37.0 0.01 0.15
XL 140719C00038000 C 07/19/14 38.0 0.00 0.16
XL 140719C00039000 C 07/19/14 39.0 0.00 0.16
XL 140719P00022000 P 07/19/14 22.0 0.01 0.15
XL 140719P00023000 P 07/19/14 23.0 0.01 0.15
XL 140719P00024000 P 07/19/14 24.0 0.02 0.16
XL 140719P00025000 P 07/19/14 25.0 0.03 0.18
XL 140719P00026000 P 07/19/14 26.0 0.06 0.24
XL 140719P00027000 P 07/19/14 27.0 0.12 0.24
XL 140719P00028000 P 07/19/14 28.0 0.19 0.28
XL 140719P00029000 P 07/19/14 29.0 0.32 0.39
XL 140719P00030000 P 07/19/14 30.0 0.53 0.58
XL 140719P00031000 P 07/19/14 31.0 0.87 0.92
XL 140719P00032000 P 07/19/14 32.0 1.37 1.43
XL 140719P00033000 P 07/19/14 33.0 2.03 2.18
XL 140719P00034000 P 07/19/14 34.0 2.81 3.05
XL 140719P00035000 P 07/19/14 35.0 3.70 3.95
XL 140719P00036000 P 07/19/14 36.0 4.65 4.95
XL 140719P00037000 P 07/19/14 37.0 5.55 5.95
XL 140719P00038000 P 07/19/14 38.0 6.55 6.90
XL 140719P00039000 P 07/19/14 39.0 7.55 7.95
XL 141018C00021000 C 10/18/14 21.0 10.15 10.85
XL 141018C00022000 C 10/18/14 22.0 9.30 9.70
XL 141018C00023000 C 10/18/14 23.0 8.30 8.70
XL 141018C00024000 C 10/18/14 24.0 7.35 7.70
XL 141018C00025000 C 10/18/14 25.0 6.40 6.70
XL 141018C00026000 C 10/18/14 26.0 5.40 5.80
XL 141018C00027000 C 10/18/14 27.0 4.55 4.85
XL 141018C00028000 C 10/18/14 28.0 3.70 4.00
XL 141018C00029000 C 10/18/14 29.0 2.93 3.20
XL 141018C00030000 C 10/18/14 30.0 2.23 2.34
XL 141018C00031000 C 10/18/14 31.0 1.64 1.71
XL 141018C00032000 C 10/18/14 32.0 1.16 1.21
XL 141018C00033000 C 10/18/14 33.0 0.78 0.83
XL 141018C00034000 C 10/18/14 34.0 0.51 0.56
XL 141018C00035000 C 10/18/14 35.0 0.32 0.40
XL 141018C00036000 C 10/18/14 36.0 0.17 0.28
XL 141018C00037000 C 10/18/14 37.0 0.08 0.25
XL 141018C00038000 C 10/18/14 38.0 0.03 0.25
XL 141018C00039000 C 10/18/14 39.0 0.01 0.16
XL 141018P00021000 P 10/18/14 21.0 0.03 0.18
XL 141018P00022000 P 10/18/14 22.0 0.03 0.20
XL 141018P00023000 P 10/18/14 23.0 0.07 0.23
XL 141018P00024000 P 10/18/14 24.0 0.11 0.27
XL 141018P00025000 P 10/18/14 25.0 0.15 0.32
XL 141018P00026000 P 10/18/14 26.0 0.27 0.38
XL 141018P00027000 P 10/18/14 27.0 0.38 0.46
XL 141018P00028000 P 10/18/14 28.0 0.54 0.61
XL 141018P00029000 P 10/18/14 29.0 0.75 0.81
XL 141018P00030000 P 10/18/14 30.0 1.05 1.10
XL 141018P00031000 P 10/18/14 31.0 1.45 1.50
XL 141018P00032000 P 10/18/14 32.0 1.96 2.03
XL 141018P00033000 P 10/18/14 33.0 2.57 2.69
XL 141018P00034000 P 10/18/14 34.0 3.25 3.45
XL 141018P00035000 P 10/18/14 35.0 4.00 4.30
XL 141018P00036000 P 10/18/14 36.0 4.95 5.20
XL 141018P00037000 P 10/18/14 37.0 5.80 6.20
XL 141018P00038000 P 10/18/14 38.0 6.75 7.15
XL 141018P00039000 P 10/18/14 39.0 7.70 8.10

OPRA data is delayed 15 minutes.