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

Chubb Corp (CB)
As of Sep 15 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CB 140920C00060000 C 09/20/14 60.0 29.75 31.95
CB 140920C00065000 C 09/20/14 65.0 24.75 27.20
CB 140920C00070000 C 09/20/14 70.0 19.95 22.40
CB 140920C00075000 C 09/20/14 75.0 15.05 16.95
CB 140920C00080000 C 09/20/14 80.0 10.05 11.95
CB 140920C00085000 C 09/20/14 85.0 5.45 6.95
CB 140920C00090000 C 09/20/14 90.0 1.41 1.72
CB 140920C00095000 C 09/20/14 95.0 0.00 0.09
CB 140920C00100000 C 09/20/14 100.0 0.00 0.03
CB 140920C00105000 C 09/20/14 105.0 0.00 0.03
CB 140920C00110000 C 09/20/14 110.0 0.00 0.03
CB 140920C00115000 C 09/20/14 115.0 0.00 0.03
CB 140920C00120000 C 09/20/14 120.0 0.00 0.03
CB 140920C00125000 C 09/20/14 125.0 0.00 0.03
CB 140920C00130000 C 09/20/14 130.0 0.00 0.03
CB 140920P00060000 P 09/20/14 60.0 0.00 0.03
CB 140920P00065000 P 09/20/14 65.0 0.00 0.03
CB 140920P00070000 P 09/20/14 70.0 0.00 0.03
CB 140920P00075000 P 09/20/14 75.0 0.00 0.03
CB 140920P00080000 P 09/20/14 80.0 0.00 0.03
CB 140920P00085000 P 09/20/14 85.0 0.00 0.11
CB 140920P00090000 P 09/20/14 90.0 0.13 0.18
CB 140920P00095000 P 09/20/14 95.0 3.60 4.10
CB 140920P00100000 P 09/20/14 100.0 8.60 9.10
CB 140920P00105000 P 09/20/14 105.0 13.35 14.10
CB 140920P00110000 P 09/20/14 110.0 18.45 19.15
CB 140920P00115000 P 09/20/14 115.0 23.55 25.60
CB 140920P00120000 P 09/20/14 120.0 28.55 30.60
CB 140920P00125000 P 09/20/14 125.0 33.50 35.65
CB 140920P00130000 P 09/20/14 130.0 38.50 40.50
CB 141018C00055000 C 10/18/14 55.0 34.80 37.15
CB 141018C00060000 C 10/18/14 60.0 29.75 32.25
CB 141018C00065000 C 10/18/14 65.0 24.95 27.25
CB 141018C00070000 C 10/18/14 70.0 19.95 22.30
CB 141018C00075000 C 10/18/14 75.0 15.05 17.25
CB 141018C00080000 C 10/18/14 80.0 10.05 11.90
CB 141018C00085000 C 10/18/14 85.0 5.55 6.90
CB 141018C00090000 C 10/18/14 90.0 1.77 1.94
CB 141018C00095000 C 10/18/14 95.0 0.10 0.18
CB 141018C00100000 C 10/18/14 100.0 0.00 0.05
CB 141018C00105000 C 10/18/14 105.0 0.00 0.06
CB 141018C00110000 C 10/18/14 110.0 0.00 0.03
CB 141018C00115000 C 10/18/14 115.0 0.00 0.03
CB 141018P00055000 P 10/18/14 55.0 0.00 0.03
CB 141018P00060000 P 10/18/14 60.0 0.00 0.03
CB 141018P00065000 P 10/18/14 65.0 0.00 0.04
CB 141018P00070000 P 10/18/14 70.0 0.00 0.06
CB 141018P00075000 P 10/18/14 75.0 0.00 0.10
CB 141018P00080000 P 10/18/14 80.0 0.04 0.22
CB 141018P00085000 P 10/18/14 85.0 0.10 0.27
CB 141018P00090000 P 10/18/14 90.0 0.68 0.84
CB 141018P00095000 P 10/18/14 95.0 3.75 4.20
CB 141018P00100000 P 10/18/14 100.0 8.60 9.10
CB 141018P00105000 P 10/18/14 105.0 13.25 14.15
CB 141018P00110000 P 10/18/14 110.0 18.45 19.15
CB 141018P00115000 P 10/18/14 115.0 23.50 24.15
CB 150117C00050000 C 01/17/15 50.0 39.75 42.25
CB 150117C00055000 C 01/17/15 55.0 34.75 37.40
CB 150117C00060000 C 01/17/15 60.0 29.75 32.60
CB 150117C00065000 C 01/17/15 65.0 24.80 27.40
CB 150117C00070000 C 01/17/15 70.0 20.05 22.05
CB 150117C00075000 C 01/17/15 75.0 15.10 17.05
CB 150117C00080000 C 01/17/15 80.0 10.25 11.90
CB 150117C00085000 C 01/17/15 85.0 6.80 7.20
CB 150117C00090000 C 01/17/15 90.0 3.15 3.45
CB 150117C00095000 C 01/17/15 95.0 1.04 1.19
CB 150117C00100000 C 01/17/15 100.0 0.23 0.32
CB 150117C00105000 C 01/17/15 105.0 0.05 0.21
CB 150117C00110000 C 01/17/15 110.0 0.00 0.17
CB 150117C00115000 C 01/17/15 115.0 0.00 0.11
CB 150117C00120000 C 01/17/15 120.0 0.00 0.12
CB 150117C00125000 C 01/17/15 125.0 0.00 0.07
CB 150117C00130000 C 01/17/15 130.0 0.00 0.04
CB 150117C00135000 C 01/17/15 135.0 0.00 0.04
CB 150117C00140000 C 01/17/15 140.0 0.00 0.04
CB 150117P00050000 P 01/17/15 50.0 0.00 0.06
CB 150117P00055000 P 01/17/15 55.0 0.00 0.10
CB 150117P00060000 P 01/17/15 60.0 0.02 0.20
CB 150117P00065000 P 01/17/15 65.0 0.04 0.25
CB 150117P00070000 P 01/17/15 70.0 0.05 0.30
CB 150117P00075000 P 01/17/15 75.0 0.19 0.38
CB 150117P00080000 P 01/17/15 80.0 0.41 0.52
CB 150117P00085000 P 01/17/15 85.0 0.96 1.31
CB 150117P00090000 P 01/17/15 90.0 2.33 2.49
CB 150117P00095000 P 01/17/15 95.0 5.15 5.50
CB 150117P00100000 P 01/17/15 100.0 9.30 10.80
CB 150117P00105000 P 01/17/15 105.0 13.80 15.90
CB 150117P00110000 P 01/17/15 110.0 18.80 20.85
CB 150117P00115000 P 01/17/15 115.0 23.35 26.15
CB 150117P00120000 P 01/17/15 120.0 28.40 31.60
CB 150117P00125000 P 01/17/15 125.0 32.70 36.50
CB 150117P00130000 P 01/17/15 130.0 38.00 41.15
CB 150117P00135000 P 01/17/15 135.0 43.05 46.30
CB 150117P00140000 P 01/17/15 140.0 48.10 51.40
CB 150417C00055000 C 04/17/15 55.0 34.85 37.30
CB 150417C00060000 C 04/17/15 60.0 29.85 32.30
CB 150417C00065000 C 04/17/15 65.0 24.85 27.35
CB 150417C00070000 C 04/17/15 70.0 20.05 22.40
CB 150417C00075000 C 04/17/15 75.0 15.05 17.00
CB 150417C00080000 C 04/17/15 80.0 10.60 12.15
CB 150417C00085000 C 04/17/15 85.0 6.95 7.85
CB 150417C00090000 C 04/17/15 90.0 3.55 4.10
CB 150417C00095000 C 04/17/15 95.0 1.82 2.10
CB 150417C00100000 C 04/17/15 100.0 0.60 0.92
CB 150417C00105000 C 04/17/15 105.0 0.11 0.49
CB 150417C00110000 C 04/17/15 110.0 0.00 0.25
CB 150417C00115000 C 04/17/15 115.0 0.00 0.25
CB 150417C00120000 C 04/17/15 120.0 0.00 0.25
CB 150417C00125000 C 04/17/15 125.0 0.00 0.23
CB 150417P00055000 P 04/17/15 55.0 0.00 0.44
CB 150417P00060000 P 04/17/15 60.0 0.02 0.46
CB 150417P00065000 P 04/17/15 65.0 0.14 0.50
CB 150417P00070000 P 04/17/15 70.0 0.32 0.44
CB 150417P00075000 P 04/17/15 75.0 0.57 0.78
CB 150417P00080000 P 04/17/15 80.0 1.04 1.29
CB 150417P00085000 P 04/17/15 85.0 2.00 2.37
CB 150417P00090000 P 04/17/15 90.0 3.60 3.90
CB 150417P00095000 P 04/17/15 95.0 6.40 7.65
CB 150417P00100000 P 04/17/15 100.0 10.05 11.85
CB 150417P00105000 P 04/17/15 105.0 14.70 16.35
CB 150417P00110000 P 04/17/15 110.0 19.25 22.25
CB 150417P00115000 P 04/17/15 115.0 23.55 26.45
CB 150417P00120000 P 04/17/15 120.0 29.10 31.40
CB 150417P00125000 P 04/17/15 125.0 33.60 36.50

OPRA data is delayed 15 minutes.