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 (2015-03-13)Premium Content

Chubb Corp (CB)
As of May 1 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CB 150515C00055000 C 05/15/15 55.0 42.35 45.25
CB 150515C00060000 C 05/15/15 60.0 37.40 40.15
CB 150515C00065000 C 05/15/15 65.0 32.40 35.15
CB 150515C00070000 C 05/15/15 70.0 27.35 29.95
CB 150515C00075000 C 05/15/15 75.0 23.00 24.25
CB 150515C00080000 C 05/15/15 80.0 17.95 19.55
CB 150515C00085000 C 05/15/15 85.0 12.90 14.25
CB 150515C00090000 C 05/15/15 90.0 8.15 9.30
CB 150515C00095000 C 05/15/15 95.0 3.40 4.40
CB 150515C00100000 C 05/15/15 100.0 0.57 0.66
CB 150515C00105000 C 05/15/15 105.0 0.02 0.05
CB 150515C00110000 C 05/15/15 110.0 0.00 0.06
CB 150515C00115000 C 05/15/15 115.0 0.00 0.03
CB 150515C00120000 C 05/15/15 120.0 0.00 0.03
CB 150515C00125000 C 05/15/15 125.0 0.00 0.03
CB 150515C00130000 C 05/15/15 130.0 0.00 0.03
CB 150515C00135000 C 05/15/15 135.0 0.00 0.03
CB 150515C00140000 C 05/15/15 140.0 0.00 0.03
CB 150515C00145000 C 05/15/15 145.0 0.00 0.03
CB 150515C00150000 C 05/15/15 150.0 0.00 0.03
CB 150515P00055000 P 05/15/15 55.0 0.00 0.03
CB 150515P00060000 P 05/15/15 60.0 0.00 0.03
CB 150515P00065000 P 05/15/15 65.0 0.00 0.03
CB 150515P00070000 P 05/15/15 70.0 0.00 0.03
CB 150515P00075000 P 05/15/15 75.0 0.00 0.03
CB 150515P00080000 P 05/15/15 80.0 0.00 0.07
CB 150515P00085000 P 05/15/15 85.0 0.00 0.12
CB 150515P00090000 P 05/15/15 90.0 0.02 0.13
CB 150515P00095000 P 05/15/15 95.0 0.16 0.25
CB 150515P00100000 P 05/15/15 100.0 1.46 1.64
CB 150515P00105000 P 05/15/15 105.0 5.80 7.00
CB 150515P00110000 P 05/15/15 110.0 10.75 11.95
CB 150515P00115000 P 05/15/15 115.0 14.85 17.60
CB 150515P00120000 P 05/15/15 120.0 20.05 22.60
CB 150515P00125000 P 05/15/15 125.0 24.95 27.65
CB 150515P00130000 P 05/15/15 130.0 30.05 32.60
CB 150515P00135000 P 05/15/15 135.0 35.05 37.60
CB 150515P00140000 P 05/15/15 140.0 39.85 42.60
CB 150515P00145000 P 05/15/15 145.0 44.85 47.60
CB 150515P00150000 P 05/15/15 150.0 49.85 52.60
CB 150619C00055000 C 06/19/15 55.0 43.55 45.20
CB 150619C00060000 C 06/19/15 60.0 38.55 39.95
CB 150619C00065000 C 06/19/15 65.0 32.95 34.50
CB 150619C00070000 C 06/19/15 70.0 28.05 29.30
CB 150619C00075000 C 06/19/15 75.0 23.10 24.40
CB 150619C00080000 C 06/19/15 80.0 18.10 19.30
CB 150619C00085000 C 06/19/15 85.0 13.25 14.40
CB 150619C00090000 C 06/19/15 90.0 8.40 9.50
CB 150619C00095000 C 06/19/15 95.0 4.05 4.90
CB 150619C00100000 C 06/19/15 100.0 1.43 1.51
CB 150619C00105000 C 06/19/15 105.0 0.19 0.23
CB 150619C00110000 C 06/19/15 110.0 0.00 0.10
CB 150619C00115000 C 06/19/15 115.0 0.00 0.11
CB 150619C00120000 C 06/19/15 120.0 0.00 0.08
CB 150619C00125000 C 06/19/15 125.0 0.00 0.04
CB 150619C00130000 C 06/19/15 130.0 0.00 0.03
CB 150619C00135000 C 06/19/15 135.0 0.00 0.03
CB 150619C00140000 C 06/19/15 140.0 0.00 0.03
CB 150619C00145000 C 06/19/15 145.0 0.00 0.03
CB 150619C00150000 C 06/19/15 150.0 0.00 0.03
CB 150619P00055000 P 06/19/15 55.0 0.00 0.03
CB 150619P00060000 P 06/19/15 60.0 0.00 0.03
CB 150619P00065000 P 06/19/15 65.0 0.00 0.05
CB 150619P00070000 P 06/19/15 70.0 0.00 0.11
CB 150619P00075000 P 06/19/15 75.0 0.00 0.13
CB 150619P00080000 P 06/19/15 80.0 0.01 0.13
CB 150619P00085000 P 06/19/15 85.0 0.07 0.15
CB 150619P00090000 P 06/19/15 90.0 0.21 0.31
CB 150619P00095000 P 06/19/15 95.0 0.67 0.73
CB 150619P00100000 P 06/19/15 100.0 2.33 2.65
CB 150619P00105000 P 06/19/15 105.0 5.95 6.50
CB 150619P00110000 P 06/19/15 110.0 10.75 12.00
CB 150619P00115000 P 06/19/15 115.0 14.80 17.65
CB 150619P00120000 P 06/19/15 120.0 20.50 22.65
CB 150619P00125000 P 06/19/15 125.0 25.50 27.65
CB 150619P00130000 P 06/19/15 130.0 29.95 32.65
CB 150619P00135000 P 06/19/15 135.0 35.45 36.55
CB 150619P00140000 P 06/19/15 140.0 39.95 42.65
CB 150619P00145000 P 06/19/15 145.0 45.45 46.55
CB 150619P00150000 P 06/19/15 150.0 50.45 52.65
CB 150717C00055000 C 07/17/15 55.0 42.25 44.95
CB 150717C00060000 C 07/17/15 60.0 38.55 39.60
CB 150717C00065000 C 07/17/15 65.0 33.55 34.60
CB 150717C00070000 C 07/17/15 70.0 28.10 29.50
CB 150717C00075000 C 07/17/15 75.0 22.65 24.40
CB 150717C00080000 C 07/17/15 80.0 18.05 19.75
CB 150717C00085000 C 07/17/15 85.0 13.25 14.45
CB 150717C00090000 C 07/17/15 90.0 8.50 9.55
CB 150717C00095000 C 07/17/15 95.0 4.50 5.10
CB 150717C00100000 C 07/17/15 100.0 1.74 1.85
CB 150717C00105000 C 07/17/15 105.0 0.35 0.41
CB 150717C00110000 C 07/17/15 110.0 0.02 0.13
CB 150717C00115000 C 07/17/15 115.0 0.00 0.12
CB 150717C00120000 C 07/17/15 120.0 0.00 0.11
CB 150717C00125000 C 07/17/15 125.0 0.00 0.09
CB 150717C00130000 C 07/17/15 130.0 0.00 0.05
CB 150717C00135000 C 07/17/15 135.0 0.00 0.03
CB 150717C00140000 C 07/17/15 140.0 0.00 0.03
CB 150717C00145000 C 07/17/15 145.0 0.00 0.03
CB 150717P00055000 P 07/17/15 55.0 0.00 0.04
CB 150717P00060000 P 07/17/15 60.0 0.00 0.07
CB 150717P00065000 P 07/17/15 65.0 0.00 0.13
CB 150717P00070000 P 07/17/15 70.0 0.01 0.13
CB 150717P00075000 P 07/17/15 75.0 0.03 0.13
CB 150717P00080000 P 07/17/15 80.0 0.07 0.18
CB 150717P00085000 P 07/17/15 85.0 0.17 0.29
CB 150717P00090000 P 07/17/15 90.0 0.42 0.55
CB 150717P00095000 P 07/17/15 95.0 1.14 1.23
CB 150717P00100000 P 07/17/15 100.0 3.00 3.75
CB 150717P00105000 P 07/17/15 105.0 6.60 7.70
CB 150717P00110000 P 07/17/15 110.0 11.30 12.45
CB 150717P00115000 P 07/17/15 115.0 16.25 17.50
CB 150717P00120000 P 07/17/15 120.0 21.05 23.80
CB 150717P00125000 P 07/17/15 125.0 25.95 27.00
CB 150717P00130000 P 07/17/15 130.0 30.95 32.00
CB 150717P00135000 P 07/17/15 135.0 35.95 37.00
CB 150717P00140000 P 07/17/15 140.0 40.95 42.00
CB 150717P00145000 P 07/17/15 145.0 45.95 47.00
CB 151016C00055000 C 10/16/15 55.0 42.35 45.20
CB 151016C00060000 C 10/16/15 60.0 38.00 40.30
CB 151016C00065000 C 10/16/15 65.0 33.00 34.40
CB 151016C00070000 C 10/16/15 70.0 27.80 29.50
CB 151016C00075000 C 10/16/15 75.0 23.10 24.55
CB 151016C00080000 C 10/16/15 80.0 16.85 19.65
CB 151016C00085000 C 10/16/15 85.0 13.50 14.65
CB 151016C00090000 C 10/16/15 90.0 9.65 10.20
CB 151016C00095000 C 10/16/15 95.0 5.80 6.15
CB 151016C00100000 C 10/16/15 100.0 2.90 3.15
CB 151016C00105000 C 10/16/15 105.0 1.19 1.33
CB 151016C00110000 C 10/16/15 110.0 0.35 0.61
CB 151016C00115000 C 10/16/15 115.0 0.10 0.29
CB 151016C00120000 C 10/16/15 120.0 0.02 0.20
CB 151016C00125000 C 10/16/15 125.0 0.00 0.14
CB 151016C00130000 C 10/16/15 130.0 0.00 0.14
CB 151016C00135000 C 10/16/15 135.0 0.00 0.13
CB 151016C00140000 C 10/16/15 140.0 0.00 0.13
CB 151016C00145000 C 10/16/15 145.0 0.00 0.12
CB 151016P00055000 P 10/16/15 55.0 0.01 0.20
CB 151016P00060000 P 10/16/15 60.0 0.03 0.22
CB 151016P00065000 P 10/16/15 65.0 0.06 0.25
CB 151016P00070000 P 10/16/15 70.0 0.12 0.30
CB 151016P00075000 P 10/16/15 75.0 0.21 0.38
CB 151016P00080000 P 10/16/15 80.0 0.36 0.58
CB 151016P00085000 P 10/16/15 85.0 0.76 0.97
CB 151016P00090000 P 10/16/15 90.0 1.39 1.55
CB 151016P00095000 P 10/16/15 95.0 2.60 2.84
CB 151016P00100000 P 10/16/15 100.0 4.70 5.10
CB 151016P00105000 P 10/16/15 105.0 7.95 8.50
CB 151016P00110000 P 10/16/15 110.0 12.15 13.95
CB 151016P00115000 P 10/16/15 115.0 16.55 18.40
CB 151016P00120000 P 10/16/15 120.0 21.10 23.20
CB 151016P00125000 P 10/16/15 125.0 26.25 28.65
CB 151016P00130000 P 10/16/15 130.0 30.75 33.90
CB 151016P00135000 P 10/16/15 135.0 35.75 39.10
CB 151016P00140000 P 10/16/15 140.0 41.05 43.60
CB 151016P00145000 P 10/16/15 145.0 45.70 48.60

OPRA data is delayed 15 minutes.