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 (2015-06-12)Premium Content

Chubb Corp (CB)
As of Jul 29 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CB 150821C00050000 C 08/21/15 50.0 72.00 76.65
CB 150821C00055000 C 08/21/15 55.0 67.55 71.70
CB 150821C00060000 C 08/21/15 60.0 62.55 66.75
CB 150821C00065000 C 08/21/15 65.0 57.50 61.75
CB 150821C00070000 C 08/21/15 70.0 52.05 56.80
CB 150821C00075000 C 08/21/15 75.0 47.55 51.80
CB 150821C00080000 C 08/21/15 80.0 42.50 46.75
CB 150821C00085000 C 08/21/15 85.0 38.35 40.10
CB 150821C00090000 C 08/21/15 90.0 33.35 35.15
CB 150821C00095000 C 08/21/15 95.0 28.35 30.20
CB 150821C00100000 C 08/21/15 100.0 23.20 25.40
CB 150821C00105000 C 08/21/15 105.0 17.85 20.85
CB 150821C00110000 C 08/21/15 110.0 12.45 16.55
CB 150821C00115000 C 08/21/15 115.0 7.55 11.50
CB 150821C00120000 C 08/21/15 120.0 3.55 5.55
CB 150821C00125000 C 08/21/15 125.0 0.40 1.40
CB 150821C00130000 C 08/21/15 130.0 0.00 0.40
CB 150821C00135000 C 08/21/15 135.0 0.00 0.15
CB 150821C00140000 C 08/21/15 140.0 0.00 0.13
CB 150821C00145000 C 08/21/15 145.0 0.00 0.07
CB 150821C00150000 C 08/21/15 150.0 0.00 4.80
CB 150821C00155000 C 08/21/15 155.0 0.00 4.80
CB 150821C00160000 C 08/21/15 160.0 0.00 0.43
CB 150821P00050000 P 08/21/15 50.0 0.00 0.43
CB 150821P00055000 P 08/21/15 55.0 0.00 2.52
CB 150821P00060000 P 08/21/15 60.0 0.00 2.52
CB 150821P00065000 P 08/21/15 65.0 0.00 2.52
CB 150821P00070000 P 08/21/15 70.0 0.00 2.52
CB 150821P00075000 P 08/21/15 75.0 0.00 2.52
CB 150821P00080000 P 08/21/15 80.0 0.00 4.80
CB 150821P00085000 P 08/21/15 85.0 0.00 2.52
CB 150821P00090000 P 08/21/15 90.0 0.01 0.28
CB 150821P00095000 P 08/21/15 95.0 0.01 0.10
CB 150821P00100000 P 08/21/15 100.0 0.00 0.25
CB 150821P00105000 P 08/21/15 105.0 0.00 0.70
CB 150821P00110000 P 08/21/15 110.0 0.00 1.28
CB 150821P00115000 P 08/21/15 115.0 0.05 1.22
CB 150821P00120000 P 08/21/15 120.0 0.25 1.36
CB 150821P00125000 P 08/21/15 125.0 1.00 2.77
CB 150821P00130000 P 08/21/15 130.0 4.90 6.75
CB 150821P00135000 P 08/21/15 135.0 10.25 13.00
CB 150821P00140000 P 08/21/15 140.0 13.60 18.00
CB 150821P00145000 P 08/21/15 145.0 18.50 22.95
CB 150821P00150000 P 08/21/15 150.0 23.60 28.00
CB 150821P00155000 P 08/21/15 155.0 28.60 33.00
CB 150821P00160000 P 08/21/15 160.0 33.60 38.00
CB 150918C00065000 C 09/18/15 65.0 57.00 61.80
CB 150918C00070000 C 09/18/15 70.0 52.00 56.50
CB 150918C00075000 C 09/18/15 75.0 47.00 51.50
CB 150918C00080000 C 09/18/15 80.0 42.00 46.50
CB 150918C00085000 C 09/18/15 85.0 37.00 41.50
CB 150918C00090000 C 09/18/15 90.0 32.00 36.50
CB 150918C00095000 C 09/18/15 95.0 27.10 31.65
CB 150918C00100000 C 09/18/15 100.0 22.15 26.60
CB 150918C00105000 C 09/18/15 105.0 17.10 21.60
CB 150918C00110000 C 09/18/15 110.0 12.30 16.80
CB 150918C00115000 C 09/18/15 115.0 7.45 11.90
CB 150918C00120000 C 09/18/15 120.0 3.00 7.50
CB 150918C00125000 C 09/18/15 125.0 0.00 4.60
CB 150918C00130000 C 09/18/15 130.0 0.00 4.80
CB 150918C00135000 C 09/18/15 135.0 0.00 4.80
CB 150918C00140000 C 09/18/15 140.0 0.00 4.80
CB 150918C00145000 C 09/18/15 145.0 0.00 4.80
CB 150918C00150000 C 09/18/15 150.0 0.00 4.80
CB 150918C00155000 C 09/18/15 155.0 0.00 4.80
CB 150918C00160000 C 09/18/15 160.0 0.00 4.80
CB 150918C00165000 C 09/18/15 165.0 0.00 4.80
CB 150918C00170000 C 09/18/15 170.0 0.00 4.80
CB 150918C00175000 C 09/18/15 175.0 0.00 4.80
CB 150918C00180000 C 09/18/15 180.0 0.00 0.90
CB 150918P00065000 P 09/18/15 65.0 0.00 0.90
CB 150918P00070000 P 09/18/15 70.0 0.00 4.80
CB 150918P00075000 P 09/18/15 75.0 0.00 4.80
CB 150918P00080000 P 09/18/15 80.0 0.00 4.80
CB 150918P00085000 P 09/18/15 85.0 0.00 4.80
CB 150918P00090000 P 09/18/15 90.0 0.00 4.80
CB 150918P00095000 P 09/18/15 95.0 0.00 4.80
CB 150918P00100000 P 09/18/15 100.0 0.00 4.80
CB 150918P00105000 P 09/18/15 105.0 0.00 2.12
CB 150918P00110000 P 09/18/15 110.0 0.00 4.80
CB 150918P00115000 P 09/18/15 115.0 0.00 4.80
CB 150918P00120000 P 09/18/15 120.0 0.00 4.80
CB 150918P00125000 P 09/18/15 125.0 0.82 5.20
CB 150918P00130000 P 09/18/15 130.0 4.30 8.60
CB 150918P00135000 P 09/18/15 135.0 9.00 13.30
CB 150918P00140000 P 09/18/15 140.0 13.95 18.25
CB 150918P00145000 P 09/18/15 145.0 18.90 23.25
CB 150918P00150000 P 09/18/15 150.0 24.05 28.25
CB 150918P00155000 P 09/18/15 155.0 28.90 33.25
CB 150918P00160000 P 09/18/15 160.0 34.05 38.25
CB 150918P00165000 P 09/18/15 165.0 39.10 43.25
CB 150918P00170000 P 09/18/15 170.0 44.00 48.25
CB 150918P00175000 P 09/18/15 175.0 49.05 53.25
CB 150918P00180000 P 09/18/15 180.0 53.85 58.25
CB 151016C00055000 C 10/16/15 55.0 67.00 71.40
CB 151016C00060000 C 10/16/15 60.0 63.25 65.25
CB 151016C00065000 C 10/16/15 65.0 58.20 60.25
CB 151016C00070000 C 10/16/15 70.0 53.20 55.25
CB 151016C00075000 C 10/16/15 75.0 48.20 50.30
CB 151016C00080000 C 10/16/15 80.0 43.20 45.35
CB 151016C00085000 C 10/16/15 85.0 38.20 40.45
CB 151016C00090000 C 10/16/15 90.0 33.05 35.65
CB 151016C00095000 C 10/16/15 95.0 27.65 31.25
CB 151016C00100000 C 10/16/15 100.0 22.35 26.45
CB 151016C00105000 C 10/16/15 105.0 18.40 21.70
CB 151016C00110000 C 10/16/15 110.0 12.50 16.85
CB 151016C00115000 C 10/16/15 115.0 8.25 11.75
CB 151016C00120000 C 10/16/15 120.0 4.20 7.10
CB 151016C00125000 C 10/16/15 125.0 1.07 3.50
CB 151016C00130000 C 10/16/15 130.0 0.00 1.52
CB 151016C00135000 C 10/16/15 135.0 0.00 0.59
CB 151016C00140000 C 10/16/15 140.0 0.00 0.15
CB 151016C00145000 C 10/16/15 145.0 0.00 0.15
CB 151016C00150000 C 10/16/15 150.0 0.00 0.12
CB 151016C00155000 C 10/16/15 155.0 0.00 0.14
CB 151016C00160000 C 10/16/15 160.0 0.00 0.32
CB 151016P00055000 P 10/16/15 55.0 0.00 0.06
CB 151016P00060000 P 10/16/15 60.0 0.00 0.06
CB 151016P00065000 P 10/16/15 65.0 0.00 0.06
CB 151016P00070000 P 10/16/15 70.0 0.00 4.80
CB 151016P00075000 P 10/16/15 75.0 0.01 0.31
CB 151016P00080000 P 10/16/15 80.0 0.01 0.07
CB 151016P00085000 P 10/16/15 85.0 0.00 0.31
CB 151016P00090000 P 10/16/15 90.0 0.00 0.72
CB 151016P00095000 P 10/16/15 95.0 0.01 1.20
CB 151016P00100000 P 10/16/15 100.0 0.00 1.29
CB 151016P00105000 P 10/16/15 105.0 0.01 1.76
CB 151016P00110000 P 10/16/15 110.0 0.00 1.00
CB 151016P00115000 P 10/16/15 115.0 0.00 1.20
CB 151016P00120000 P 10/16/15 120.0 0.48 2.57
CB 151016P00125000 P 10/16/15 125.0 2.08 4.60
CB 151016P00130000 P 10/16/15 130.0 5.10 8.20
CB 151016P00135000 P 10/16/15 135.0 9.85 12.90
CB 151016P00140000 P 10/16/15 140.0 14.95 17.60
CB 151016P00145000 P 10/16/15 145.0 20.05 22.50
CB 151016P00150000 P 10/16/15 150.0 25.00 27.45
CB 151016P00155000 P 10/16/15 155.0 30.05 32.45
CB 151016P00160000 P 10/16/15 160.0 35.05 37.40
CB 160115C00050000 C 01/15/16 50.0 71.95 75.25
CB 160115C00055000 C 01/15/16 55.0 67.05 70.20
CB 160115C00060000 C 01/15/16 60.0 62.05 65.20
CB 160115C00065000 C 01/15/16 65.0 57.00 60.20
CB 160115C00070000 C 01/15/16 70.0 52.10 55.20
CB 160115C00075000 C 01/15/16 75.0 47.05 50.30
CB 160115C00080000 C 01/15/16 80.0 42.10 45.30
CB 160115C00085000 C 01/15/16 85.0 37.10 40.70
CB 160115C00090000 C 01/15/16 90.0 32.55 36.30
CB 160115C00095000 C 01/15/16 95.0 27.40 31.55
CB 160115C00100000 C 01/15/16 100.0 22.40 26.70
CB 160115C00105000 C 01/15/16 105.0 17.50 21.85
CB 160115C00110000 C 01/15/16 110.0 13.00 17.00
CB 160115C00115000 C 01/15/16 115.0 8.60 12.60
CB 160115C00120000 C 01/15/16 120.0 4.75 8.40
CB 160115C00125000 C 01/15/16 125.0 3.25 3.70
CB 160115C00130000 C 01/15/16 130.0 0.03 2.69
CB 160115C00135000 C 01/15/16 135.0 0.00 1.52
CB 160115C00140000 C 01/15/16 140.0 0.00 0.77
CB 160115C00145000 C 01/15/16 145.0 0.00 0.40
CB 160115C00150000 C 01/15/16 150.0 0.00 0.28
CB 160115C00155000 C 01/15/16 155.0 0.00 0.20
CB 160115C00160000 C 01/15/16 160.0 0.00 0.17
CB 160115P00050000 P 01/15/16 50.0 0.00 0.27
CB 160115P00055000 P 01/15/16 55.0 0.00 4.80
CB 160115P00060000 P 01/15/16 60.0 0.00 0.31
CB 160115P00065000 P 01/15/16 65.0 0.00 0.18
CB 160115P00070000 P 01/15/16 70.0 0.00 0.26
CB 160115P00075000 P 01/15/16 75.0 0.01 0.14
CB 160115P00080000 P 01/15/16 80.0 0.00 0.92
CB 160115P00085000 P 01/15/16 85.0 0.00 1.40
CB 160115P00090000 P 01/15/16 90.0 0.00 0.99
CB 160115P00095000 P 01/15/16 95.0 0.25 1.52
CB 160115P00100000 P 01/15/16 100.0 0.00 1.75
CB 160115P00105000 P 01/15/16 105.0 0.00 2.25
CB 160115P00110000 P 01/15/16 110.0 0.00 1.90
CB 160115P00115000 P 01/15/16 115.0 0.30 2.93
CB 160115P00120000 P 01/15/16 120.0 1.36 3.00
CB 160115P00125000 P 01/15/16 125.0 3.00 6.30
CB 160115P00130000 P 01/15/16 130.0 5.65 9.80
CB 160115P00135000 P 01/15/16 135.0 9.70 14.00
CB 160115P00140000 P 01/15/16 140.0 14.15 18.75
CB 160115P00145000 P 01/15/16 145.0 19.10 23.70
CB 160115P00150000 P 01/15/16 150.0 24.15 28.60
CB 160115P00155000 P 01/15/16 155.0 29.10 33.60
CB 160115P00160000 P 01/15/16 160.0 34.15 38.55
CB 160219C00080000 C 02/19/16 80.0 42.10 45.35
CB 160219C00085000 C 02/19/16 85.0 37.15 40.85
CB 160219C00090000 C 02/19/16 90.0 32.20 36.55
CB 160219C00095000 C 02/19/16 95.0 27.25 31.60
CB 160219C00100000 C 02/19/16 100.0 22.35 26.70
CB 160219C00105000 C 02/19/16 105.0 17.50 21.85
CB 160219C00110000 C 02/19/16 110.0 12.95 17.15
CB 160219C00115000 C 02/19/16 115.0 8.75 12.80
CB 160219C00120000 C 02/19/16 120.0 4.95 8.90
CB 160219C00125000 C 02/19/16 125.0 2.09 5.55
CB 160219C00130000 C 02/19/16 130.0 0.21 1.95
CB 160219C00135000 C 02/19/16 135.0 0.00 1.81
CB 160219C00140000 C 02/19/16 140.0 0.00 0.93
CB 160219C00145000 C 02/19/16 145.0 0.00 0.49
CB 160219C00150000 C 02/19/16 150.0 0.00 0.30
CB 160219C00155000 C 02/19/16 155.0 0.00 0.19
CB 160219C00160000 C 02/19/16 160.0 0.00 0.17
CB 160219P00080000 P 02/19/16 80.0 0.00 0.89
CB 160219P00085000 P 02/19/16 85.0 0.00 1.70
CB 160219P00090000 P 02/19/16 90.0 0.00 2.05
CB 160219P00095000 P 02/19/16 95.0 0.00 2.23
CB 160219P00100000 P 02/19/16 100.0 0.00 2.32
CB 160219P00105000 P 02/19/16 105.0 0.00 2.25
CB 160219P00110000 P 02/19/16 110.0 0.08 2.68
CB 160219P00115000 P 02/19/16 115.0 0.50 3.25
CB 160219P00120000 P 02/19/16 120.0 1.68 4.45
CB 160219P00125000 P 02/19/16 125.0 3.40 6.65
CB 160219P00130000 P 02/19/16 130.0 6.05 10.00
CB 160219P00135000 P 02/19/16 135.0 10.00 14.10
CB 160219P00140000 P 02/19/16 140.0 14.30 18.85
CB 160219P00145000 P 02/19/16 145.0 19.15 23.70
CB 160219P00150000 P 02/19/16 150.0 24.05 28.50
CB 160219P00155000 P 02/19/16 155.0 29.05 33.45
CB 160219P00160000 P 02/19/16 160.0 34.05 38.35

OPRA data is delayed 15 minutes.