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 Aug 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XL 140920C00026000 C 09/20/14 26.0 7.05 7.50
XL 140920C00027000 C 09/20/14 27.0 6.05 6.50
XL 140920C00028000 C 09/20/14 28.0 5.05 5.50
XL 140920C00029000 C 09/20/14 29.0 4.05 4.55
XL 140920C00030000 C 09/20/14 30.0 3.15 3.55
XL 140920C00031000 C 09/20/14 31.0 2.13 2.53
XL 140920C00032000 C 09/20/14 32.0 1.27 1.61
XL 140920C00033000 C 09/20/14 33.0 0.65 0.71
XL 140920C00034000 C 09/20/14 34.0 0.20 0.24
XL 140920C00035000 C 09/20/14 35.0 0.03 0.18
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 0.14
XL 140920C00039000 C 09/20/14 39.0 0.00 0.14
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 0.15
XL 140920P00027000 P 09/20/14 27.0 0.00 0.15
XL 140920P00028000 P 09/20/14 28.0 0.00 0.15
XL 140920P00029000 P 09/20/14 29.0 0.01 0.16
XL 140920P00030000 P 09/20/14 30.0 0.03 0.18
XL 140920P00031000 P 09/20/14 31.0 0.06 0.18
XL 140920P00032000 P 09/20/14 32.0 0.16 0.19
XL 140920P00033000 P 09/20/14 33.0 0.41 0.46
XL 140920P00034000 P 09/20/14 34.0 1.00 1.05
XL 140920P00035000 P 09/20/14 35.0 1.72 1.94
XL 140920P00036000 P 09/20/14 36.0 2.69 2.94
XL 140920P00037000 P 09/20/14 37.0 3.65 3.95
XL 140920P00038000 P 09/20/14 38.0 4.65 4.95
XL 140920P00039000 P 09/20/14 39.0 5.65 5.95
XL 140920P00040000 P 09/20/14 40.0 6.65 6.95
XL 140920P00041000 P 09/20/14 41.0 7.65 7.95
XL 140920P00042000 P 09/20/14 42.0 8.60 8.95
XL 141018C00021000 C 10/18/14 21.0 11.90 12.55
XL 141018C00022000 C 10/18/14 22.0 10.90 11.55
XL 141018C00023000 C 10/18/14 23.0 10.05 10.50
XL 141018C00024000 C 10/18/14 24.0 9.15 9.50
XL 141018C00025000 C 10/18/14 25.0 8.05 8.50
XL 141018C00026000 C 10/18/14 26.0 7.05 7.50
XL 141018C00027000 C 10/18/14 27.0 6.05 6.50
XL 141018C00028000 C 10/18/14 28.0 5.05 5.55
XL 141018C00029000 C 10/18/14 29.0 4.15 4.55
XL 141018C00030000 C 10/18/14 30.0 3.20 3.55
XL 141018C00031000 C 10/18/14 31.0 2.43 2.61
XL 141018C00032000 C 10/18/14 32.0 1.57 1.64
XL 141018C00033000 C 10/18/14 33.0 0.89 0.94
XL 141018C00034000 C 10/18/14 34.0 0.42 0.46
XL 141018C00035000 C 10/18/14 35.0 0.15 0.27
XL 141018C00036000 C 10/18/14 36.0 0.01 0.20
XL 141018C00037000 C 10/18/14 37.0 0.01 0.16
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 0.15
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 0.16
XL 141018P00025000 P 10/18/14 25.0 0.00 0.16
XL 141018P00026000 P 10/18/14 26.0 0.01 0.17
XL 141018P00027000 P 10/18/14 27.0 0.01 0.17
XL 141018P00028000 P 10/18/14 28.0 0.01 0.19
XL 141018P00029000 P 10/18/14 29.0 0.05 0.22
XL 141018P00030000 P 10/18/14 30.0 0.05 0.22
XL 141018P00031000 P 10/18/14 31.0 0.14 0.27
XL 141018P00032000 P 10/18/14 32.0 0.35 0.40
XL 141018P00033000 P 10/18/14 33.0 0.69 0.73
XL 141018P00034000 P 10/18/14 34.0 1.21 1.28
XL 141018P00035000 P 10/18/14 35.0 1.86 2.20
XL 141018P00036000 P 10/18/14 36.0 2.75 3.10
XL 141018P00037000 P 10/18/14 37.0 3.70 4.10
XL 141018P00038000 P 10/18/14 38.0 4.65 5.10
XL 141018P00039000 P 10/18/14 39.0 5.65 6.10
XL 141018P00040000 P 10/18/14 40.0 6.65 7.10
XL 141018P00041000 P 10/18/14 41.0 7.65 8.00
XL 150117C00023000 C 01/17/15 23.0 9.90 10.65
XL 150117C00024000 C 01/17/15 24.0 9.05 9.55
XL 150117C00025000 C 01/17/15 25.0 8.05 8.55
XL 150117C00026000 C 01/17/15 26.0 7.05 7.55
XL 150117C00027000 C 01/17/15 27.0 6.10 6.55
XL 150117C00028000 C 01/17/15 28.0 5.15 5.60
XL 150117C00029000 C 01/17/15 29.0 4.20 4.65
XL 150117C00030000 C 01/17/15 30.0 3.50 3.70
XL 150117C00031000 C 01/17/15 31.0 2.51 2.94
XL 150117C00032000 C 01/17/15 32.0 2.02 2.20
XL 150117C00033000 C 01/17/15 33.0 1.41 1.56
XL 150117C00034000 C 01/17/15 34.0 0.93 1.06
XL 150117C00035000 C 01/17/15 35.0 0.59 0.68
XL 150117C00036000 C 01/17/15 36.0 0.29 0.43
XL 150117C00037000 C 01/17/15 37.0 0.15 0.28
XL 150117C00038000 C 01/17/15 38.0 0.04 0.25
XL 150117C00039000 C 01/17/15 39.0 0.01 0.25
XL 150117C00040000 C 01/17/15 40.0 0.02 0.20
XL 150117C00041000 C 01/17/15 41.0 0.01 0.23
XL 150117P00023000 P 01/17/15 23.0 0.01 0.25
XL 150117P00024000 P 01/17/15 24.0 0.04 0.25
XL 150117P00025000 P 01/17/15 25.0 0.03 0.25
XL 150117P00026000 P 01/17/15 26.0 0.07 0.25
XL 150117P00027000 P 01/17/15 27.0 0.10 0.29
XL 150117P00028000 P 01/17/15 28.0 0.15 0.34
XL 150117P00029000 P 01/17/15 29.0 0.23 0.43
XL 150117P00030000 P 01/17/15 30.0 0.37 0.57
XL 150117P00031000 P 01/17/15 31.0 0.60 0.69
XL 150117P00032000 P 01/17/15 32.0 0.87 0.98
XL 150117P00033000 P 01/17/15 33.0 1.25 1.49
XL 150117P00034000 P 01/17/15 34.0 1.82 1.92
XL 150117P00035000 P 01/17/15 35.0 2.46 2.80
XL 150117P00036000 P 01/17/15 36.0 3.10 3.45
XL 150117P00037000 P 01/17/15 37.0 3.95 4.45
XL 150117P00038000 P 01/17/15 38.0 4.90 5.35
XL 150117P00039000 P 01/17/15 39.0 5.80 6.30
XL 150117P00040000 P 01/17/15 40.0 6.80 7.30
XL 150117P00041000 P 01/17/15 41.0 7.75 8.20
XL 150417C00025000 C 04/17/15 25.0 8.10 8.55
XL 150417C00026000 C 04/17/15 26.0 7.10 7.60
XL 150417C00027000 C 04/17/15 27.0 6.15 6.65
XL 150417C00028000 C 04/17/15 28.0 5.30 5.70
XL 150417C00029000 C 04/17/15 29.0 4.50 4.80
XL 150417C00030000 C 04/17/15 30.0 3.70 4.00
XL 150417C00031000 C 04/17/15 31.0 2.98 3.15
XL 150417C00032000 C 04/17/15 32.0 2.33 2.51
XL 150417C00033000 C 04/17/15 33.0 1.66 1.93
XL 150417C00034000 C 04/17/15 34.0 1.27 1.39
XL 150417C00035000 C 04/17/15 35.0 0.83 1.00
XL 150417C00036000 C 04/17/15 36.0 0.55 0.74
XL 150417C00037000 C 04/17/15 37.0 0.35 0.54
XL 150417C00038000 C 04/17/15 38.0 0.23 0.40
XL 150417C00039000 C 04/17/15 39.0 0.19 0.31
XL 150417C00040000 C 04/17/15 40.0 0.11 0.25
XL 150417C00041000 C 04/17/15 41.0 0.04 0.25
XL 150417P00025000 P 04/17/15 25.0 0.13 0.32
XL 150417P00026000 P 04/17/15 26.0 0.19 0.38
XL 150417P00027000 P 04/17/15 27.0 0.29 0.45
XL 150417P00028000 P 04/17/15 28.0 0.42 0.56
XL 150417P00029000 P 04/17/15 29.0 0.56 0.64
XL 150417P00030000 P 04/17/15 30.0 0.76 0.83
XL 150417P00031000 P 04/17/15 31.0 0.98 1.10
XL 150417P00032000 P 04/17/15 32.0 1.36 1.56
XL 150417P00033000 P 04/17/15 33.0 1.77 2.00
XL 150417P00034000 P 04/17/15 34.0 2.29 2.53
XL 150417P00035000 P 04/17/15 35.0 2.90 3.10
XL 150417P00036000 P 04/17/15 36.0 3.60 4.00
XL 150417P00037000 P 04/17/15 37.0 4.30 4.70
XL 150417P00038000 P 04/17/15 38.0 5.15 5.70
XL 150417P00039000 P 04/17/15 39.0 6.05 6.60
XL 150417P00040000 P 04/17/15 40.0 7.00 7.55
XL 150417P00041000 P 04/17/15 41.0 7.95 8.50

OPRA data is delayed 15 minutes.