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 (2014-12-12)Premium Content

Chubb Corp (CB)
As of Dec 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CB 141220C00055000 C 12/20/14 55.0 45.85 49.90
CB 141220C00060000 C 12/20/14 60.0 40.85 44.90
CB 141220C00065000 C 12/20/14 65.0 35.85 39.90
CB 141220C00070000 C 12/20/14 70.0 30.95 34.65
CB 141220C00075000 C 12/20/14 75.0 25.85 29.95
CB 141220C00080000 C 12/20/14 80.0 20.85 24.60
CB 141220C00085000 C 12/20/14 85.0 16.35 19.95
CB 141220C00090000 C 12/20/14 90.0 11.20 14.60
CB 141220C00095000 C 12/20/14 95.0 7.10 8.45
CB 141220C00100000 C 12/20/14 100.0 2.30 3.45
CB 141220C00105000 C 12/20/14 105.0 0.00 0.10
CB 141220C00110000 C 12/20/14 110.0 0.00 0.22
CB 141220C00115000 C 12/20/14 115.0 0.00 0.18
CB 141220C00120000 C 12/20/14 120.0 0.00 0.18
CB 141220C00125000 C 12/20/14 125.0 0.00 0.18
CB 141220P00055000 P 12/20/14 55.0 0.00 0.18
CB 141220P00060000 P 12/20/14 60.0 0.00 0.18
CB 141220P00065000 P 12/20/14 65.0 0.00 0.18
CB 141220P00070000 P 12/20/14 70.0 0.00 0.18
CB 141220P00075000 P 12/20/14 75.0 0.00 0.18
CB 141220P00080000 P 12/20/14 80.0 0.00 0.18
CB 141220P00085000 P 12/20/14 85.0 0.00 0.18
CB 141220P00090000 P 12/20/14 90.0 0.00 0.18
CB 141220P00095000 P 12/20/14 95.0 0.00 0.18
CB 141220P00100000 P 12/20/14 100.0 0.00 0.16
CB 141220P00105000 P 12/20/14 105.0 1.62 2.80
CB 141220P00110000 P 12/20/14 110.0 6.45 7.80
CB 141220P00115000 P 12/20/14 115.0 10.35 12.90
CB 141220P00120000 P 12/20/14 120.0 15.45 18.55
CB 141220P00125000 P 12/20/14 125.0 20.35 24.15
CB 150117C00050000 C 01/17/15 50.0 50.85 54.95
CB 150117C00055000 C 01/17/15 55.0 46.00 50.40
CB 150117C00060000 C 01/17/15 60.0 40.95 45.20
CB 150117C00065000 C 01/17/15 65.0 35.85 39.95
CB 150117C00070000 C 01/17/15 70.0 31.60 34.90
CB 150117C00075000 C 01/17/15 75.0 26.45 29.90
CB 150117C00080000 C 01/17/15 80.0 22.25 23.75
CB 150117C00085000 C 01/17/15 85.0 17.35 18.65
CB 150117C00090000 C 01/17/15 90.0 11.55 13.55
CB 150117C00095000 C 01/17/15 95.0 7.45 8.65
CB 150117C00100000 C 01/17/15 100.0 3.45 4.05
CB 150117C00105000 C 01/17/15 105.0 0.79 0.89
CB 150117C00110000 C 01/17/15 110.0 0.05 0.27
CB 150117C00115000 C 01/17/15 115.0 0.00 0.16
CB 150117C00120000 C 01/17/15 120.0 0.00 0.10
CB 150117C00125000 C 01/17/15 125.0 0.00 0.04
CB 150117C00130000 C 01/17/15 130.0 0.00 0.04
CB 150117C00135000 C 01/17/15 135.0 0.00 0.05
CB 150117C00140000 C 01/17/15 140.0 0.00 0.05
CB 150117P00050000 P 01/17/15 50.0 0.00 0.04
CB 150117P00055000 P 01/17/15 55.0 0.00 0.05
CB 150117P00060000 P 01/17/15 60.0 0.00 0.04
CB 150117P00065000 P 01/17/15 65.0 0.00 0.05
CB 150117P00070000 P 01/17/15 70.0 0.00 0.04
CB 150117P00075000 P 01/17/15 75.0 0.00 0.05
CB 150117P00080000 P 01/17/15 80.0 0.00 0.13
CB 150117P00085000 P 01/17/15 85.0 0.05 0.19
CB 150117P00090000 P 01/17/15 90.0 0.01 0.22
CB 150117P00095000 P 01/17/15 95.0 0.19 0.36
CB 150117P00100000 P 01/17/15 100.0 0.55 0.80
CB 150117P00105000 P 01/17/15 105.0 2.43 2.70
CB 150117P00110000 P 01/17/15 110.0 6.70 7.85
CB 150117P00115000 P 01/17/15 115.0 10.65 12.80
CB 150117P00120000 P 01/17/15 120.0 15.25 18.55
CB 150117P00125000 P 01/17/15 125.0 20.35 23.75
CB 150117P00130000 P 01/17/15 130.0 25.35 28.70
CB 150117P00135000 P 01/17/15 135.0 30.10 34.15
CB 150117P00140000 P 01/17/15 140.0 35.10 39.15
CB 150417C00055000 C 04/17/15 55.0 45.90 48.95
CB 150417C00060000 C 04/17/15 60.0 41.05 45.00
CB 150417C00065000 C 04/17/15 65.0 35.95 38.90
CB 150417C00070000 C 04/17/15 70.0 30.95 33.95
CB 150417C00075000 C 04/17/15 75.0 26.00 29.40
CB 150417C00080000 C 04/17/15 80.0 22.05 23.85
CB 150417C00085000 C 04/17/15 85.0 16.20 19.90
CB 150417C00090000 C 04/17/15 90.0 12.60 14.10
CB 150417C00095000 C 04/17/15 95.0 8.55 9.40
CB 150417C00100000 C 04/17/15 100.0 4.85 5.50
CB 150417C00105000 C 04/17/15 105.0 2.18 2.59
CB 150417C00110000 C 04/17/15 110.0 0.71 0.90
CB 150417C00115000 C 04/17/15 115.0 0.02 0.51
CB 150417C00120000 C 04/17/15 120.0 0.00 0.25
CB 150417C00125000 C 04/17/15 125.0 0.00 0.22
CB 150417P00055000 P 04/17/15 55.0 0.00 0.10
CB 150417P00060000 P 04/17/15 60.0 0.00 0.16
CB 150417P00065000 P 04/17/15 65.0 0.00 0.34
CB 150417P00070000 P 04/17/15 70.0 0.00 0.50
CB 150417P00075000 P 04/17/15 75.0 0.05 0.50
CB 150417P00080000 P 04/17/15 80.0 0.07 0.49
CB 150417P00085000 P 04/17/15 85.0 0.21 0.67
CB 150417P00090000 P 04/17/15 90.0 0.48 0.85
CB 150417P00095000 P 04/17/15 95.0 1.15 1.41
CB 150417P00100000 P 04/17/15 100.0 2.33 2.67
CB 150417P00105000 P 04/17/15 105.0 4.45 5.25
CB 150417P00110000 P 04/17/15 110.0 7.95 9.00
CB 150417P00115000 P 04/17/15 115.0 12.00 13.80
CB 150417P00120000 P 04/17/15 120.0 15.60 18.80
CB 150417P00125000 P 04/17/15 125.0 21.70 23.70
CB 150717C00055000 C 07/17/15 55.0 45.90 49.95
CB 150717C00060000 C 07/17/15 60.0 40.90 45.00
CB 150717C00065000 C 07/17/15 65.0 35.95 40.00
CB 150717C00070000 C 07/17/15 70.0 31.00 34.05
CB 150717C00075000 C 07/17/15 75.0 26.05 29.45
CB 150717C00080000 C 07/17/15 80.0 21.20 24.55
CB 150717C00085000 C 07/17/15 85.0 17.30 19.30
CB 150717C00090000 C 07/17/15 90.0 12.90 14.50
CB 150717C00095000 C 07/17/15 95.0 8.75 10.10
CB 150717C00100000 C 07/17/15 100.0 5.60 6.50
CB 150717C00105000 C 07/17/15 105.0 3.20 3.75
CB 150717C00110000 C 07/17/15 110.0 1.36 2.01
CB 150717C00115000 C 07/17/15 115.0 0.53 1.03
CB 150717C00120000 C 07/17/15 120.0 0.07 0.48
CB 150717C00125000 C 07/17/15 125.0 0.00 0.50
CB 150717C00130000 C 07/17/15 130.0 0.00 0.25
CB 150717C00135000 C 07/17/15 135.0 0.00 0.24
CB 150717C00140000 C 07/17/15 140.0 0.00 0.25
CB 150717C00145000 C 07/17/15 145.0 0.00 0.25
CB 150717P00055000 P 07/17/15 55.0 0.00 0.26
CB 150717P00060000 P 07/17/15 60.0 0.00 0.29
CB 150717P00065000 P 07/17/15 65.0 0.01 0.50
CB 150717P00070000 P 07/17/15 70.0 0.10 0.50
CB 150717P00075000 P 07/17/15 75.0 0.35 0.62
CB 150717P00080000 P 07/17/15 80.0 0.45 0.84
CB 150717P00085000 P 07/17/15 85.0 0.68 1.16
CB 150717P00090000 P 07/17/15 90.0 1.23 1.51
CB 150717P00095000 P 07/17/15 95.0 2.18 2.80
CB 150717P00100000 P 07/17/15 100.0 3.75 4.40
CB 150717P00105000 P 07/17/15 105.0 6.00 6.90
CB 150717P00110000 P 07/17/15 110.0 9.20 10.05
CB 150717P00115000 P 07/17/15 115.0 13.05 15.15
CB 150717P00120000 P 07/17/15 120.0 17.35 19.75
CB 150717P00125000 P 07/17/15 125.0 21.00 24.65
CB 150717P00130000 P 07/17/15 130.0 25.90 30.00
CB 150717P00135000 P 07/17/15 135.0 30.90 34.60
CB 150717P00140000 P 07/17/15 140.0 35.85 39.95
CB 150717P00145000 P 07/17/15 145.0 40.80 44.90

OPRA data is delayed 15 minutes.