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 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CB 150619C00055000 C 06/19/15 55.0 42.90 44.95
CB 150619C00060000 C 06/19/15 60.0 37.15 39.65
CB 150619C00065000 C 06/19/15 65.0 32.65 34.65
CB 150619C00070000 C 06/19/15 70.0 28.05 29.65
CB 150619C00075000 C 06/19/15 75.0 23.30 24.65
CB 150619C00080000 C 06/19/15 80.0 17.05 19.65
CB 150619C00085000 C 06/19/15 85.0 13.30 14.65
CB 150619C00090000 C 06/19/15 90.0 8.35 9.60
CB 150619C00095000 C 06/19/15 95.0 3.65 4.00
CB 150619C00100000 C 06/19/15 100.0 0.51 0.58
CB 150619C00105000 C 06/19/15 105.0 0.00 0.15
CB 150619C00110000 C 06/19/15 110.0 0.00 0.07
CB 150619C00115000 C 06/19/15 115.0 0.00 0.03
CB 150619C00120000 C 06/19/15 120.0 0.00 0.03
CB 150619C00125000 C 06/19/15 125.0 0.00 0.03
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 0.03
CB 150619P00070000 P 06/19/15 70.0 0.00 0.03
CB 150619P00075000 P 06/19/15 75.0 0.00 0.05
CB 150619P00080000 P 06/19/15 80.0 0.00 0.10
CB 150619P00085000 P 06/19/15 85.0 0.00 0.20
CB 150619P00090000 P 06/19/15 90.0 0.02 0.25
CB 150619P00095000 P 06/19/15 95.0 0.31 0.38
CB 150619P00100000 P 06/19/15 100.0 2.12 2.22
CB 150619P00105000 P 06/19/15 105.0 5.50 6.75
CB 150619P00110000 P 06/19/15 110.0 10.40 11.75
CB 150619P00115000 P 06/19/15 115.0 14.95 17.00
CB 150619P00120000 P 06/19/15 120.0 20.05 21.80
CB 150619P00125000 P 06/19/15 125.0 25.00 27.30
CB 150619P00130000 P 06/19/15 130.0 30.00 31.80
CB 150619P00135000 P 06/19/15 135.0 35.00 36.80
CB 150619P00140000 P 06/19/15 140.0 40.00 42.30
CB 150619P00145000 P 06/19/15 145.0 44.95 46.80
CB 150619P00150000 P 06/19/15 150.0 50.15 52.40
CB 150717C00055000 C 07/17/15 55.0 43.05 44.65
CB 150717C00060000 C 07/17/15 60.0 38.05 39.65
CB 150717C00065000 C 07/17/15 65.0 32.05 34.65
CB 150717C00070000 C 07/17/15 70.0 28.10 29.90
CB 150717C00075000 C 07/17/15 75.0 23.10 24.50
CB 150717C00080000 C 07/17/15 80.0 18.10 19.55
CB 150717C00085000 C 07/17/15 85.0 13.30 14.95
CB 150717C00090000 C 07/17/15 90.0 8.40 9.60
CB 150717C00095000 C 07/17/15 95.0 3.80 4.45
CB 150717C00100000 C 07/17/15 100.0 0.84 0.91
CB 150717C00105000 C 07/17/15 105.0 0.05 0.29
CB 150717C00110000 C 07/17/15 110.0 0.00 0.15
CB 150717C00115000 C 07/17/15 115.0 0.00 0.09
CB 150717C00120000 C 07/17/15 120.0 0.00 0.05
CB 150717C00125000 C 07/17/15 125.0 0.00 0.03
CB 150717C00130000 C 07/17/15 130.0 0.00 0.03
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 0.03
CB 150717P00060000 P 07/17/15 60.0 0.00 0.03
CB 150717P00065000 P 07/17/15 65.0 0.00 0.05
CB 150717P00070000 P 07/17/15 70.0 0.00 0.09
CB 150717P00075000 P 07/17/15 75.0 0.00 0.20
CB 150717P00080000 P 07/17/15 80.0 0.01 0.23
CB 150717P00085000 P 07/17/15 85.0 0.05 0.20
CB 150717P00090000 P 07/17/15 90.0 0.22 0.27
CB 150717P00095000 P 07/17/15 95.0 0.80 0.87
CB 150717P00100000 P 07/17/15 100.0 2.87 3.05
CB 150717P00105000 P 07/17/15 105.0 6.55 7.40
CB 150717P00110000 P 07/17/15 110.0 10.90 13.55
CB 150717P00115000 P 07/17/15 115.0 15.90 17.45
CB 150717P00120000 P 07/17/15 120.0 20.65 22.40
CB 150717P00125000 P 07/17/15 125.0 25.90 27.40
CB 150717P00130000 P 07/17/15 130.0 30.65 32.40
CB 150717P00135000 P 07/17/15 135.0 35.90 37.40
CB 150717P00140000 P 07/17/15 140.0 40.65 42.75
CB 150717P00145000 P 07/17/15 145.0 45.40 47.50
CB 151016C00055000 C 10/16/15 55.0 43.00 44.90
CB 151016C00060000 C 10/16/15 60.0 38.05 39.85
CB 151016C00065000 C 10/16/15 65.0 32.95 34.80
CB 151016C00070000 C 10/16/15 70.0 27.95 29.85
CB 151016C00075000 C 10/16/15 75.0 23.10 24.90
CB 151016C00080000 C 10/16/15 80.0 17.25 20.05
CB 151016C00085000 C 10/16/15 85.0 13.15 14.75
CB 151016C00090000 C 10/16/15 90.0 8.80 10.00
CB 151016C00095000 C 10/16/15 95.0 4.90 6.05
CB 151016C00100000 C 10/16/15 100.0 2.14 2.76
CB 151016C00105000 C 10/16/15 105.0 0.71 1.02
CB 151016C00110000 C 10/16/15 110.0 0.12 0.41
CB 151016C00115000 C 10/16/15 115.0 0.02 0.29
CB 151016C00120000 C 10/16/15 120.0 0.00 0.25
CB 151016C00125000 C 10/16/15 125.0 0.00 0.10
CB 151016C00130000 C 10/16/15 130.0 0.00 0.16
CB 151016C00135000 C 10/16/15 135.0 0.00 0.12
CB 151016C00140000 C 10/16/15 140.0 0.00 0.08
CB 151016C00145000 C 10/16/15 145.0 0.00 0.06
CB 151016P00055000 P 10/16/15 55.0 0.00 0.16
CB 151016P00060000 P 10/16/15 60.0 0.00 0.30
CB 151016P00065000 P 10/16/15 65.0 0.03 0.34
CB 151016P00070000 P 10/16/15 70.0 0.08 0.39
CB 151016P00075000 P 10/16/15 75.0 0.10 0.45
CB 151016P00080000 P 10/16/15 80.0 0.22 0.56
CB 151016P00085000 P 10/16/15 85.0 0.43 0.76
CB 151016P00090000 P 10/16/15 90.0 1.07 1.21
CB 151016P00095000 P 10/16/15 95.0 2.33 2.46
CB 151016P00100000 P 10/16/15 100.0 4.55 4.85
CB 151016P00105000 P 10/16/15 105.0 7.95 8.50
CB 151016P00110000 P 10/16/15 110.0 11.65 13.10
CB 151016P00115000 P 10/16/15 115.0 16.35 18.05
CB 151016P00120000 P 10/16/15 120.0 21.30 22.85
CB 151016P00125000 P 10/16/15 125.0 26.30 27.80
CB 151016P00130000 P 10/16/15 130.0 31.30 32.95
CB 151016P00135000 P 10/16/15 135.0 36.30 37.95
CB 151016P00140000 P 10/16/15 140.0 41.30 42.95
CB 151016P00145000 P 10/16/15 145.0 46.30 47.95
CB 160115C00050000 C 01/15/16 50.0 47.05 50.40
CB 160115C00055000 C 01/15/16 55.0 42.15 45.40
CB 160115C00060000 C 01/15/16 60.0 37.20 40.40
CB 160115C00065000 C 01/15/16 65.0 32.65 35.10
CB 160115C00070000 C 01/15/16 70.0 27.65 30.15
CB 160115C00075000 C 01/15/16 75.0 22.15 25.20
CB 160115C00080000 C 01/15/16 80.0 17.70 20.05
CB 160115C00085000 C 01/15/16 85.0 13.30 14.90
CB 160115C00090000 C 01/15/16 90.0 9.20 10.40
CB 160115C00095000 C 01/15/16 95.0 5.60 6.50
CB 160115C00100000 C 01/15/16 100.0 3.00 3.70
CB 160115C00105000 C 01/15/16 105.0 1.33 1.58
CB 160115C00110000 C 01/15/16 110.0 0.58 0.70
CB 160115C00115000 C 01/15/16 115.0 0.12 0.50
CB 160115C00120000 C 01/15/16 120.0 0.03 0.39
CB 160115C00125000 C 01/15/16 125.0 0.00 0.25
CB 160115C00130000 C 01/15/16 130.0 0.00 0.27
CB 160115C00135000 C 01/15/16 135.0 0.00 0.21
CB 160115C00140000 C 01/15/16 140.0 0.00 0.17
CB 160115C00145000 C 01/15/16 145.0 0.00 0.14
CB 160115P00050000 P 01/15/16 50.0 0.00 0.26
CB 160115P00055000 P 01/15/16 55.0 0.00 0.42
CB 160115P00060000 P 01/15/16 60.0 0.05 0.45
CB 160115P00065000 P 01/15/16 65.0 0.08 0.49
CB 160115P00070000 P 01/15/16 70.0 0.21 0.50
CB 160115P00075000 P 01/15/16 75.0 0.36 0.57
CB 160115P00080000 P 01/15/16 80.0 0.61 0.82
CB 160115P00085000 P 01/15/16 85.0 1.08 1.31
CB 160115P00090000 P 01/15/16 90.0 1.91 2.12
CB 160115P00095000 P 01/15/16 95.0 3.40 3.70
CB 160115P00100000 P 01/15/16 100.0 5.65 6.20
CB 160115P00105000 P 01/15/16 105.0 9.10 9.60
CB 160115P00110000 P 01/15/16 110.0 12.20 13.85
CB 160115P00115000 P 01/15/16 115.0 16.80 18.60
CB 160115P00120000 P 01/15/16 120.0 21.45 24.15
CB 160115P00125000 P 01/15/16 125.0 26.40 29.15
CB 160115P00130000 P 01/15/16 130.0 31.15 33.95
CB 160115P00135000 P 01/15/16 135.0 35.80 38.95
CB 160115P00140000 P 01/15/16 140.0 40.85 43.95
CB 160115P00145000 P 01/15/16 145.0 46.30 49.05

OPRA data is delayed 15 minutes.