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

Chubb Corp (CB)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CB 140920C00060000 C 09/20/14 60.0 30.75 32.40
CB 140920C00065000 C 09/20/14 65.0 24.80 28.00
CB 140920C00070000 C 09/20/14 70.0 19.75 23.05
CB 140920C00075000 C 09/20/14 75.0 15.90 18.10
CB 140920C00080000 C 09/20/14 80.0 11.20 12.15
CB 140920C00085000 C 09/20/14 85.0 6.20 7.10
CB 140920C00090000 C 09/20/14 90.0 2.02 2.23
CB 140920C00095000 C 09/20/14 95.0 0.00 0.14
CB 140920C00100000 C 09/20/14 100.0 0.00 0.05
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 0.04
CB 140920P00080000 P 09/20/14 80.0 0.01 0.08
CB 140920P00085000 P 09/20/14 85.0 0.00 0.18
CB 140920P00090000 P 09/20/14 90.0 0.26 0.31
CB 140920P00095000 P 09/20/14 95.0 3.40 3.85
CB 140920P00100000 P 09/20/14 100.0 8.40 8.85
CB 140920P00105000 P 09/20/14 105.0 12.40 15.15
CB 140920P00110000 P 09/20/14 110.0 17.35 19.30
CB 140920P00115000 P 09/20/14 115.0 22.35 24.65
CB 140920P00120000 P 09/20/14 120.0 26.90 29.40
CB 140920P00125000 P 09/20/14 125.0 31.90 33.90
CB 140920P00130000 P 09/20/14 130.0 37.15 38.90
CB 141018C00055000 C 10/18/14 55.0 35.35 37.40
CB 141018C00060000 C 10/18/14 60.0 29.75 33.60
CB 141018C00065000 C 10/18/14 65.0 24.90 28.20
CB 141018C00070000 C 10/18/14 70.0 20.30 23.15
CB 141018C00075000 C 10/18/14 75.0 15.95 17.35
CB 141018C00080000 C 10/18/14 80.0 11.20 12.15
CB 141018C00085000 C 10/18/14 85.0 6.70 7.15
CB 141018C00090000 C 10/18/14 90.0 1.92 2.50
CB 141018C00095000 C 10/18/14 95.0 0.24 0.29
CB 141018C00100000 C 10/18/14 100.0 0.00 0.19
CB 141018C00105000 C 10/18/14 105.0 0.00 0.08
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 0.01 0.22
CB 141018P00080000 P 10/18/14 80.0 0.10 0.19
CB 141018P00085000 P 10/18/14 85.0 0.11 0.28
CB 141018P00090000 P 10/18/14 90.0 0.79 0.88
CB 141018P00095000 P 10/18/14 95.0 3.65 3.90
CB 141018P00100000 P 10/18/14 100.0 8.40 8.90
CB 141018P00105000 P 10/18/14 105.0 12.75 13.85
CB 141018P00110000 P 10/18/14 110.0 17.25 20.30
CB 141018P00115000 P 10/18/14 115.0 21.90 24.80
CB 150117C00050000 C 01/17/15 50.0 39.80 43.30
CB 150117C00055000 C 01/17/15 55.0 34.75 38.30
CB 150117C00060000 C 01/17/15 60.0 30.30 33.65
CB 150117C00065000 C 01/17/15 65.0 24.75 28.30
CB 150117C00070000 C 01/17/15 70.0 20.15 23.10
CB 150117C00075000 C 01/17/15 75.0 15.90 17.25
CB 150117C00080000 C 01/17/15 80.0 10.95 12.35
CB 150117C00085000 C 01/17/15 85.0 7.25 7.50
CB 150117C00090000 C 01/17/15 90.0 3.45 3.70
CB 150117C00095000 C 01/17/15 95.0 1.22 1.33
CB 150117C00100000 C 01/17/15 100.0 0.31 0.40
CB 150117C00105000 C 01/17/15 105.0 0.05 0.23
CB 150117C00110000 C 01/17/15 110.0 0.00 0.25
CB 150117C00115000 C 01/17/15 115.0 0.00 0.11
CB 150117C00120000 C 01/17/15 120.0 0.00 0.16
CB 150117C00125000 C 01/17/15 125.0 0.00 0.11
CB 150117C00130000 C 01/17/15 130.0 0.00 0.07
CB 150117C00135000 C 01/17/15 135.0 0.00 0.06
CB 150117C00140000 C 01/17/15 140.0 0.00 0.06
CB 150117P00050000 P 01/17/15 50.0 0.00 0.13
CB 150117P00055000 P 01/17/15 55.0 0.01 0.13
CB 150117P00060000 P 01/17/15 60.0 0.02 0.25
CB 150117P00065000 P 01/17/15 65.0 0.02 0.25
CB 150117P00070000 P 01/17/15 70.0 0.07 0.30
CB 150117P00075000 P 01/17/15 75.0 0.22 0.37
CB 150117P00080000 P 01/17/15 80.0 0.44 0.58
CB 150117P00085000 P 01/17/15 85.0 1.02 1.15
CB 150117P00090000 P 01/17/15 90.0 2.41 2.57
CB 150117P00095000 P 01/17/15 95.0 5.05 5.35
CB 150117P00100000 P 01/17/15 100.0 9.20 10.10
CB 150117P00105000 P 01/17/15 105.0 13.50 16.15
CB 150117P00110000 P 01/17/15 110.0 18.55 20.05
CB 150117P00115000 P 01/17/15 115.0 23.20 25.45
CB 150117P00120000 P 01/17/15 120.0 27.45 30.10
CB 150117P00125000 P 01/17/15 125.0 32.45 35.10
CB 150117P00130000 P 01/17/15 130.0 37.35 40.10
CB 150117P00135000 P 01/17/15 135.0 42.40 45.10
CB 150117P00140000 P 01/17/15 140.0 47.25 50.10
CB 150417C00055000 C 04/17/15 55.0 35.55 37.70
CB 150417C00060000 C 04/17/15 60.0 29.50 32.45
CB 150417C00065000 C 04/17/15 65.0 24.45 28.80
CB 150417C00070000 C 04/17/15 70.0 20.75 22.45
CB 150417C00075000 C 04/17/15 75.0 15.20 17.80
CB 150417C00080000 C 04/17/15 80.0 11.45 12.45
CB 150417C00085000 C 04/17/15 85.0 7.30 8.15
CB 150417C00090000 C 04/17/15 90.0 4.05 4.60
CB 150417C00095000 C 04/17/15 95.0 1.97 2.31
CB 150417C00100000 C 04/17/15 100.0 0.78 1.03
CB 150417C00105000 C 04/17/15 105.0 0.25 0.50
CB 150417C00110000 C 04/17/15 110.0 0.04 0.28
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 0.25
CB 150417P00055000 P 04/17/15 55.0 0.00 0.25
CB 150417P00060000 P 04/17/15 60.0 0.06 0.29
CB 150417P00065000 P 04/17/15 65.0 0.24 0.35
CB 150417P00070000 P 04/17/15 70.0 0.34 0.47
CB 150417P00075000 P 04/17/15 75.0 0.52 0.72
CB 150417P00080000 P 04/17/15 80.0 1.04 1.21
CB 150417P00085000 P 04/17/15 85.0 1.96 2.27
CB 150417P00090000 P 04/17/15 90.0 3.65 3.95
CB 150417P00095000 P 04/17/15 95.0 6.45 6.75
CB 150417P00100000 P 04/17/15 100.0 10.10 10.60
CB 150417P00105000 P 04/17/15 105.0 14.50 15.70
CB 150417P00110000 P 04/17/15 110.0 18.35 20.55
CB 150417P00115000 P 04/17/15 115.0 23.80 25.65
CB 150417P00120000 P 04/17/15 120.0 28.75 30.70
CB 150417P00125000 P 04/17/15 125.0 33.85 35.50

OPRA data is delayed 15 minutes.