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 20 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CB 140920C00060000 C 09/20/14 60.0 29.65 31.10
CB 140920C00065000 C 09/20/14 65.0 25.15 25.85
CB 140920C00070000 C 09/20/14 70.0 19.15 20.85
CB 140920C00075000 C 09/20/14 75.0 13.85 15.95
CB 140920C00080000 C 09/20/14 80.0 10.15 10.90
CB 140920C00085000 C 09/20/14 85.0 5.20 5.80
CB 140920C00090000 C 09/20/14 90.0 1.24 1.33
CB 140920C00095000 C 09/20/14 95.0 0.01 0.17
CB 140920C00100000 C 09/20/14 100.0 0.00 0.09
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 0.04
CB 140920P00070000 P 09/20/14 70.0 0.00 0.05
CB 140920P00075000 P 09/20/14 75.0 0.00 0.08
CB 140920P00080000 P 09/20/14 80.0 0.01 0.25
CB 140920P00085000 P 09/20/14 85.0 0.04 0.21
CB 140920P00090000 P 09/20/14 90.0 0.94 1.04
CB 140920P00095000 P 09/20/14 95.0 4.85 5.15
CB 140920P00100000 P 09/20/14 100.0 9.70 10.15
CB 140920P00105000 P 09/20/14 105.0 13.45 15.20
CB 140920P00110000 P 09/20/14 110.0 18.45 20.30
CB 140920P00115000 P 09/20/14 115.0 23.40 25.30
CB 140920P00120000 P 09/20/14 120.0 28.40 30.30
CB 140920P00125000 P 09/20/14 125.0 33.40 35.30
CB 140920P00130000 P 09/20/14 130.0 38.40 40.30
CB 141018C00055000 C 10/18/14 55.0 34.60 36.05
CB 141018C00060000 C 10/18/14 60.0 28.90 32.05
CB 141018C00065000 C 10/18/14 65.0 23.90 27.05
CB 141018C00070000 C 10/18/14 70.0 20.20 20.95
CB 141018C00075000 C 10/18/14 75.0 15.20 15.90
CB 141018C00080000 C 10/18/14 80.0 10.15 10.90
CB 141018C00085000 C 10/18/14 85.0 5.30 5.85
CB 141018C00090000 C 10/18/14 90.0 1.61 1.73
CB 141018C00095000 C 10/18/14 95.0 0.14 0.25
CB 141018C00100000 C 10/18/14 100.0 0.00 0.22
CB 141018C00105000 C 10/18/14 105.0 0.00 0.11
CB 141018C00110000 C 10/18/14 110.0 0.00 0.05
CB 141018C00115000 C 10/18/14 115.0 0.00 0.03
CB 141018P00055000 P 10/18/14 55.0 0.00 0.04
CB 141018P00060000 P 10/18/14 60.0 0.00 0.07
CB 141018P00065000 P 10/18/14 65.0 0.00 0.08
CB 141018P00070000 P 10/18/14 70.0 0.00 0.17
CB 141018P00075000 P 10/18/14 75.0 0.02 0.25
CB 141018P00080000 P 10/18/14 80.0 0.10 0.23
CB 141018P00085000 P 10/18/14 85.0 0.28 0.43
CB 141018P00090000 P 10/18/14 90.0 1.49 1.58
CB 141018P00095000 P 10/18/14 95.0 5.00 5.30
CB 141018P00100000 P 10/18/14 100.0 9.70 10.45
CB 141018P00105000 P 10/18/14 105.0 14.65 15.30
CB 141018P00110000 P 10/18/14 110.0 18.40 21.60
CB 141018P00115000 P 10/18/14 115.0 24.40 25.30
CB 150117C00050000 C 01/17/15 50.0 38.85 42.10
CB 150117C00055000 C 01/17/15 55.0 33.90 37.10
CB 150117C00060000 C 01/17/15 60.0 28.95 32.05
CB 150117C00065000 C 01/17/15 65.0 23.90 27.10
CB 150117C00070000 C 01/17/15 70.0 19.95 21.95
CB 150117C00075000 C 01/17/15 75.0 15.00 17.10
CB 150117C00080000 C 01/17/15 80.0 10.15 10.90
CB 150117C00085000 C 01/17/15 85.0 5.90 6.50
CB 150117C00090000 C 01/17/15 90.0 2.73 3.10
CB 150117C00095000 C 01/17/15 95.0 0.93 1.17
CB 150117C00100000 C 01/17/15 100.0 0.25 0.38
CB 150117C00105000 C 01/17/15 105.0 0.05 0.25
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 0.18
CB 150117C00125000 C 01/17/15 125.0 0.00 0.13
CB 150117C00130000 C 01/17/15 130.0 0.00 0.08
CB 150117C00135000 C 01/17/15 135.0 0.00 0.05
CB 150117C00140000 C 01/17/15 140.0 0.00 0.05
CB 150117P00050000 P 01/17/15 50.0 0.00 0.15
CB 150117P00055000 P 01/17/15 55.0 0.00 0.17
CB 150117P00060000 P 01/17/15 60.0 0.00 0.25
CB 150117P00065000 P 01/17/15 65.0 0.03 0.25
CB 150117P00070000 P 01/17/15 70.0 0.11 0.34
CB 150117P00075000 P 01/17/15 75.0 0.20 0.45
CB 150117P00080000 P 01/17/15 80.0 0.54 0.79
CB 150117P00085000 P 01/17/15 85.0 1.41 1.64
CB 150117P00090000 P 01/17/15 90.0 3.15 3.60
CB 150117P00095000 P 01/17/15 95.0 6.30 6.90
CB 150117P00100000 P 01/17/15 100.0 10.40 11.30
CB 150117P00105000 P 01/17/15 105.0 14.70 16.35
CB 150117P00110000 P 01/17/15 110.0 19.70 21.95
CB 150117P00115000 P 01/17/15 115.0 24.70 26.20
CB 150117P00120000 P 01/17/15 120.0 28.70 32.00
CB 150117P00125000 P 01/17/15 125.0 33.75 36.95
CB 150117P00130000 P 01/17/15 130.0 38.55 42.05
CB 150117P00135000 P 01/17/15 135.0 43.75 46.95
CB 150117P00140000 P 01/17/15 140.0 48.55 51.95
CB 150417C00055000 C 04/17/15 55.0 34.75 36.10
CB 150417C00060000 C 04/17/15 60.0 28.15 32.40
CB 150417C00065000 C 04/17/15 65.0 24.85 26.15
CB 150417C00070000 C 04/17/15 70.0 19.85 21.15
CB 150417C00075000 C 04/17/15 75.0 14.95 16.90
CB 150417C00080000 C 04/17/15 80.0 10.45 11.20
CB 150417C00085000 C 04/17/15 85.0 6.55 7.10
CB 150417C00090000 C 04/17/15 90.0 3.55 4.00
CB 150417C00095000 C 04/17/15 95.0 1.72 2.00
CB 150417C00100000 C 04/17/15 100.0 0.69 0.95
CB 150417C00105000 C 04/17/15 105.0 0.22 0.43
CB 150417C00110000 C 04/17/15 110.0 0.04 0.25
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 0.01 0.25
CB 150417P00060000 P 04/17/15 60.0 0.09 0.30
CB 150417P00065000 P 04/17/15 65.0 0.15 0.40
CB 150417P00070000 P 04/17/15 70.0 0.29 0.53
CB 150417P00075000 P 04/17/15 75.0 0.63 0.84
CB 150417P00080000 P 04/17/15 80.0 1.27 1.51
CB 150417P00085000 P 04/17/15 85.0 2.43 2.69
CB 150417P00090000 P 04/17/15 90.0 4.40 4.85
CB 150417P00095000 P 04/17/15 95.0 7.40 8.15
CB 150417P00100000 P 04/17/15 100.0 11.35 12.10
CB 150417P00105000 P 04/17/15 105.0 15.65 16.95
CB 150417P00110000 P 04/17/15 110.0 19.50 22.10
CB 150417P00115000 P 04/17/15 115.0 24.00 28.15
CB 150417P00120000 P 04/17/15 120.0 29.50 32.40
CB 150417P00125000 P 04/17/15 125.0 34.60 37.10

OPRA data is delayed 15 minutes.