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 Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CB 141122C00055000 C 11/22/14 55.0 46.75 49.65
CB 141122C00060000 C 11/22/14 60.0 41.80 43.20
CB 141122C00065000 C 11/22/14 65.0 36.75 37.95
CB 141122C00070000 C 11/22/14 70.0 30.85 34.70
CB 141122C00075000 C 11/22/14 75.0 26.80 27.75
CB 141122C00080000 C 11/22/14 80.0 21.75 22.75
CB 141122C00085000 C 11/22/14 85.0 17.05 18.95
CB 141122C00090000 C 11/22/14 90.0 12.10 12.75
CB 141122C00095000 C 11/22/14 95.0 7.25 7.70
CB 141122C00100000 C 11/22/14 100.0 2.28 2.66
CB 141122C00105000 C 11/22/14 105.0 0.00 0.03
CB 141122C00110000 C 11/22/14 110.0 0.00 0.03
CB 141122C00115000 C 11/22/14 115.0 0.00 0.03
CB 141122C00120000 C 11/22/14 120.0 0.00 0.03
CB 141122C00125000 C 11/22/14 125.0 0.00 0.03
CB 141122P00055000 P 11/22/14 55.0 0.00 0.03
CB 141122P00060000 P 11/22/14 60.0 0.00 0.03
CB 141122P00065000 P 11/22/14 65.0 0.00 0.03
CB 141122P00070000 P 11/22/14 70.0 0.00 0.03
CB 141122P00075000 P 11/22/14 75.0 0.00 0.03
CB 141122P00080000 P 11/22/14 80.0 0.00 0.03
CB 141122P00085000 P 11/22/14 85.0 0.00 0.04
CB 141122P00090000 P 11/22/14 90.0 0.00 0.03
CB 141122P00095000 P 11/22/14 95.0 0.00 0.03
CB 141122P00100000 P 11/22/14 100.0 0.00 0.03
CB 141122P00105000 P 11/22/14 105.0 2.13 2.69
CB 141122P00110000 P 11/22/14 110.0 6.30 7.85
CB 141122P00115000 P 11/22/14 115.0 10.95 13.45
CB 141122P00120000 P 11/22/14 120.0 15.35 18.20
CB 141122P00125000 P 11/22/14 125.0 21.05 23.10
CB 141220C00055000 C 12/20/14 55.0 46.40 49.80
CB 141220C00060000 C 12/20/14 60.0 41.40 43.30
CB 141220C00065000 C 12/20/14 65.0 36.40 38.30
CB 141220C00070000 C 12/20/14 70.0 31.40 33.25
CB 141220C00075000 C 12/20/14 75.0 26.40 28.25
CB 141220C00080000 C 12/20/14 80.0 21.40 23.25
CB 141220C00085000 C 12/20/14 85.0 16.85 18.15
CB 141220C00090000 C 12/20/14 90.0 12.15 13.85
CB 141220C00095000 C 12/20/14 95.0 7.25 8.75
CB 141220C00100000 C 12/20/14 100.0 2.76 2.93
CB 141220C00105000 C 12/20/14 105.0 0.25 0.29
CB 141220C00110000 C 12/20/14 110.0 0.00 0.14
CB 141220C00115000 C 12/20/14 115.0 0.00 0.11
CB 141220C00120000 C 12/20/14 120.0 0.00 0.04
CB 141220C00125000 C 12/20/14 125.0 0.00 0.03
CB 141220P00055000 P 12/20/14 55.0 0.00 0.03
CB 141220P00060000 P 12/20/14 60.0 0.00 0.03
CB 141220P00065000 P 12/20/14 65.0 0.00 0.03
CB 141220P00070000 P 12/20/14 70.0 0.00 0.03
CB 141220P00075000 P 12/20/14 75.0 0.00 0.03
CB 141220P00080000 P 12/20/14 80.0 0.00 0.05
CB 141220P00085000 P 12/20/14 85.0 0.00 0.09
CB 141220P00090000 P 12/20/14 90.0 0.00 0.16
CB 141220P00095000 P 12/20/14 95.0 0.02 0.21
CB 141220P00100000 P 12/20/14 100.0 0.52 0.57
CB 141220P00105000 P 12/20/14 105.0 3.15 3.55
CB 141220P00110000 P 12/20/14 110.0 7.40 8.35
CB 141220P00115000 P 12/20/14 115.0 11.60 13.50
CB 141220P00120000 P 12/20/14 120.0 15.75 18.65
CB 141220P00125000 P 12/20/14 125.0 21.25 23.85
CB 150117C00050000 C 01/17/15 50.0 51.75 54.10
CB 150117C00055000 C 01/17/15 55.0 46.75 48.40
CB 150117C00060000 C 01/17/15 60.0 41.30 43.40
CB 150117C00065000 C 01/17/15 65.0 36.25 38.40
CB 150117C00070000 C 01/17/15 70.0 31.50 33.40
CB 150117C00075000 C 01/17/15 75.0 26.30 28.40
CB 150117C00080000 C 01/17/15 80.0 21.95 23.40
CB 150117C00085000 C 01/17/15 85.0 17.10 18.75
CB 150117C00090000 C 01/17/15 90.0 12.05 13.40
CB 150117C00095000 C 01/17/15 95.0 7.30 8.35
CB 150117C00100000 C 01/17/15 100.0 3.05 3.40
CB 150117C00105000 C 01/17/15 105.0 0.56 0.68
CB 150117C00110000 C 01/17/15 110.0 0.04 0.25
CB 150117C00115000 C 01/17/15 115.0 0.00 0.15
CB 150117C00120000 C 01/17/15 120.0 0.00 0.13
CB 150117C00125000 C 01/17/15 125.0 0.00 0.07
CB 150117C00130000 C 01/17/15 130.0 0.00 0.03
CB 150117C00135000 C 01/17/15 135.0 0.00 0.03
CB 150117C00140000 C 01/17/15 140.0 0.00 0.03
CB 150117P00050000 P 01/17/15 50.0 0.00 0.03
CB 150117P00055000 P 01/17/15 55.0 0.00 0.03
CB 150117P00060000 P 01/17/15 60.0 0.00 0.03
CB 150117P00065000 P 01/17/15 65.0 0.00 0.04
CB 150117P00070000 P 01/17/15 70.0 0.00 0.05
CB 150117P00075000 P 01/17/15 75.0 0.00 0.07
CB 150117P00080000 P 01/17/15 80.0 0.00 0.15
CB 150117P00085000 P 01/17/15 85.0 0.01 0.14
CB 150117P00090000 P 01/17/15 90.0 0.04 0.14
CB 150117P00095000 P 01/17/15 95.0 0.26 0.33
CB 150117P00100000 P 01/17/15 100.0 1.05 1.15
CB 150117P00105000 P 01/17/15 105.0 3.05 3.90
CB 150117P00110000 P 01/17/15 110.0 6.95 8.45
CB 150117P00115000 P 01/17/15 115.0 11.85 13.75
CB 150117P00120000 P 01/17/15 120.0 16.35 18.70
CB 150117P00125000 P 01/17/15 125.0 20.75 24.20
CB 150117P00130000 P 01/17/15 130.0 25.75 28.90
CB 150117P00135000 P 01/17/15 135.0 30.70 34.30
CB 150117P00140000 P 01/17/15 140.0 35.80 39.30
CB 150417C00055000 C 04/17/15 55.0 46.05 49.75
CB 150417C00060000 C 04/17/15 60.0 41.05 44.75
CB 150417C00065000 C 04/17/15 65.0 35.90 39.75
CB 150417C00070000 C 04/17/15 70.0 30.65 34.75
CB 150417C00075000 C 04/17/15 75.0 26.65 29.75
CB 150417C00080000 C 04/17/15 80.0 22.00 23.85
CB 150417C00085000 C 04/17/15 85.0 17.05 18.90
CB 150417C00090000 C 04/17/15 90.0 12.40 13.80
CB 150417C00095000 C 04/17/15 95.0 8.00 9.20
CB 150417C00100000 C 04/17/15 100.0 4.35 4.75
CB 150417C00105000 C 04/17/15 105.0 1.84 2.25
CB 150417C00110000 C 04/17/15 110.0 0.60 0.76
CB 150417C00115000 C 04/17/15 115.0 0.09 0.40
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 0.13
CB 150417P00065000 P 04/17/15 65.0 0.00 0.25
CB 150417P00070000 P 04/17/15 70.0 0.03 0.27
CB 150417P00075000 P 04/17/15 75.0 0.12 0.30
CB 150417P00080000 P 04/17/15 80.0 0.20 0.49
CB 150417P00085000 P 04/17/15 85.0 0.34 0.49
CB 150417P00090000 P 04/17/15 90.0 0.54 0.78
CB 150417P00095000 P 04/17/15 95.0 1.26 1.47
CB 150417P00100000 P 04/17/15 100.0 2.58 2.94
CB 150417P00105000 P 04/17/15 105.0 4.60 5.55
CB 150417P00110000 P 04/17/15 110.0 8.70 9.45
CB 150417P00115000 P 04/17/15 115.0 12.55 14.05
CB 150417P00120000 P 04/17/15 120.0 16.30 19.20
CB 150417P00125000 P 04/17/15 125.0 21.90 24.00

OPRA data is delayed 15 minutes.