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 Jun 30 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CB 150717C00055000 C 07/17/15 55.0 39.50 42.30
CB 150717C00060000 C 07/17/15 60.0 34.75 37.20
CB 150717C00065000 C 07/17/15 65.0 29.75 31.95
CB 150717C00070000 C 07/17/15 70.0 25.00 26.95
CB 150717C00075000 C 07/17/15 75.0 20.00 21.90
CB 150717C00080000 C 07/17/15 80.0 15.00 15.90
CB 150717C00085000 C 07/17/15 85.0 10.05 11.65
CB 150717C00090000 C 07/17/15 90.0 5.20 6.05
CB 150717C00095000 C 07/17/15 95.0 1.27 1.38
CB 150717C00100000 C 07/17/15 100.0 0.06 0.10
CB 150717C00105000 C 07/17/15 105.0 0.00 0.13
CB 150717C00110000 C 07/17/15 110.0 0.00 0.13
CB 150717C00115000 C 07/17/15 115.0 0.00 0.12
CB 150717C00120000 C 07/17/15 120.0 0.00 0.12
CB 150717C00125000 C 07/17/15 125.0 0.00 0.11
CB 150717C00130000 C 07/17/15 130.0 0.00 0.11
CB 150717C00135000 C 07/17/15 135.0 0.00 0.11
CB 150717C00140000 C 07/17/15 140.0 0.00 0.11
CB 150717C00145000 C 07/17/15 145.0 0.00 0.11
CB 150717P00055000 P 07/17/15 55.0 0.00 0.11
CB 150717P00060000 P 07/17/15 60.0 0.00 0.11
CB 150717P00065000 P 07/17/15 65.0 0.00 0.11
CB 150717P00070000 P 07/17/15 70.0 0.00 0.12
CB 150717P00075000 P 07/17/15 75.0 0.00 0.13
CB 150717P00080000 P 07/17/15 80.0 0.00 0.13
CB 150717P00085000 P 07/17/15 85.0 0.00 0.15
CB 150717P00090000 P 07/17/15 90.0 0.09 0.31
CB 150717P00095000 P 07/17/15 95.0 1.10 1.24
CB 150717P00100000 P 07/17/15 100.0 4.30 5.10
CB 150717P00105000 P 07/17/15 105.0 9.20 10.05
CB 150717P00110000 P 07/17/15 110.0 14.20 15.10
CB 150717P00115000 P 07/17/15 115.0 19.20 20.10
CB 150717P00120000 P 07/17/15 120.0 24.20 25.10
CB 150717P00125000 P 07/17/15 125.0 29.20 30.10
CB 150717P00130000 P 07/17/15 130.0 34.20 35.10
CB 150717P00135000 P 07/17/15 135.0 39.20 40.10
CB 150717P00140000 P 07/17/15 140.0 44.20 45.10
CB 150717P00145000 P 07/17/15 145.0 49.20 50.05
CB 150821C00050000 C 08/21/15 50.0 44.00 46.90
CB 150821C00055000 C 08/21/15 55.0 40.05 41.95
CB 150821C00060000 C 08/21/15 60.0 35.05 36.60
CB 150821C00065000 C 08/21/15 65.0 30.05 31.65
CB 150821C00070000 C 08/21/15 70.0 25.05 26.65
CB 150821C00075000 C 08/21/15 75.0 20.15 21.70
CB 150821C00080000 C 08/21/15 80.0 15.20 16.75
CB 150821C00085000 C 08/21/15 85.0 10.30 11.90
CB 150821C00090000 C 08/21/15 90.0 5.75 6.65
CB 150821C00095000 C 08/21/15 95.0 2.36 2.50
CB 150821C00100000 C 08/21/15 100.0 0.52 0.59
CB 150821C00105000 C 08/21/15 105.0 0.03 0.20
CB 150821C00110000 C 08/21/15 110.0 0.00 0.13
CB 150821C00115000 C 08/21/15 115.0 0.00 0.12
CB 150821C00120000 C 08/21/15 120.0 0.00 0.11
CB 150821C00125000 C 08/21/15 125.0 0.00 0.05
CB 150821C00130000 C 08/21/15 130.0 0.00 0.03
CB 150821C00135000 C 08/21/15 135.0 0.00 0.03
CB 150821C00140000 C 08/21/15 140.0 0.00 0.03
CB 150821C00145000 C 08/21/15 145.0 0.00 0.03
CB 150821P00050000 P 08/21/15 50.0 0.00 0.03
CB 150821P00055000 P 08/21/15 55.0 0.00 0.03
CB 150821P00060000 P 08/21/15 60.0 0.00 0.05
CB 150821P00065000 P 08/21/15 65.0 0.00 0.12
CB 150821P00070000 P 08/21/15 70.0 0.01 0.18
CB 150821P00075000 P 08/21/15 75.0 0.05 0.19
CB 150821P00080000 P 08/21/15 80.0 0.11 0.28
CB 150821P00085000 P 08/21/15 85.0 0.25 0.46
CB 150821P00090000 P 08/21/15 90.0 0.77 0.85
CB 150821P00095000 P 08/21/15 95.0 2.13 2.28
CB 150821P00100000 P 08/21/15 100.0 5.25 5.75
CB 150821P00105000 P 08/21/15 105.0 9.25 10.10
CB 150821P00110000 P 08/21/15 110.0 14.20 16.05
CB 150821P00115000 P 08/21/15 115.0 19.20 21.05
CB 150821P00120000 P 08/21/15 120.0 24.20 26.05
CB 150821P00125000 P 08/21/15 125.0 29.20 31.05
CB 150821P00130000 P 08/21/15 130.0 34.20 36.05
CB 150821P00135000 P 08/21/15 135.0 39.20 41.05
CB 150821P00140000 P 08/21/15 140.0 44.20 46.05
CB 150821P00145000 P 08/21/15 145.0 49.20 51.05
CB 151016C00055000 C 10/16/15 55.0 38.65 41.65
CB 151016C00060000 C 10/16/15 60.0 35.10 36.70
CB 151016C00065000 C 10/16/15 65.0 28.95 31.75
CB 151016C00070000 C 10/16/15 70.0 25.20 26.75
CB 151016C00075000 C 10/16/15 75.0 20.25 21.80
CB 151016C00080000 C 10/16/15 80.0 14.30 17.00
CB 151016C00085000 C 10/16/15 85.0 10.65 11.55
CB 151016C00090000 C 10/16/15 90.0 6.40 7.20
CB 151016C00095000 C 10/16/15 95.0 3.00 3.25
CB 151016C00100000 C 10/16/15 100.0 1.00 1.13
CB 151016C00105000 C 10/16/15 105.0 0.20 0.44
CB 151016C00110000 C 10/16/15 110.0 0.01 0.20
CB 151016C00115000 C 10/16/15 115.0 0.00 0.15
CB 151016C00120000 C 10/16/15 120.0 0.00 0.15
CB 151016C00125000 C 10/16/15 125.0 0.00 0.10
CB 151016C00130000 C 10/16/15 130.0 0.00 0.11
CB 151016C00135000 C 10/16/15 135.0 0.00 0.07
CB 151016C00140000 C 10/16/15 140.0 0.00 0.05
CB 151016C00145000 C 10/16/15 145.0 0.00 0.04
CB 151016P00055000 P 10/16/15 55.0 0.00 0.13
CB 151016P00060000 P 10/16/15 60.0 0.02 0.19
CB 151016P00065000 P 10/16/15 65.0 0.06 0.27
CB 151016P00070000 P 10/16/15 70.0 0.10 0.32
CB 151016P00075000 P 10/16/15 75.0 0.18 0.35
CB 151016P00080000 P 10/16/15 80.0 0.30 0.47
CB 151016P00085000 P 10/16/15 85.0 0.61 0.86
CB 151016P00090000 P 10/16/15 90.0 1.44 1.59
CB 151016P00095000 P 10/16/15 95.0 3.10 3.30
CB 151016P00100000 P 10/16/15 100.0 5.65 6.40
CB 151016P00105000 P 10/16/15 105.0 9.80 11.30
CB 151016P00110000 P 10/16/15 110.0 13.90 16.65
CB 151016P00115000 P 10/16/15 115.0 19.60 21.10
CB 151016P00120000 P 10/16/15 120.0 24.60 26.55
CB 151016P00125000 P 10/16/15 125.0 29.55 31.50
CB 151016P00130000 P 10/16/15 130.0 34.55 36.50
CB 151016P00135000 P 10/16/15 135.0 39.55 41.50
CB 151016P00140000 P 10/16/15 140.0 44.55 46.50
CB 151016P00145000 P 10/16/15 145.0 49.55 51.50
CB 160115C00050000 C 01/15/16 50.0 44.95 47.30
CB 160115C00055000 C 01/15/16 55.0 39.95 42.30
CB 160115C00060000 C 01/15/16 60.0 35.00 37.35
CB 160115C00065000 C 01/15/16 65.0 30.05 32.35
CB 160115C00070000 C 01/15/16 70.0 24.35 27.40
CB 160115C00075000 C 01/15/16 75.0 20.15 22.55
CB 160115C00080000 C 01/15/16 80.0 15.45 16.60
CB 160115C00085000 C 01/15/16 85.0 11.05 11.75
CB 160115C00090000 C 01/15/16 90.0 7.15 7.90
CB 160115C00095000 C 01/15/16 95.0 4.05 4.40
CB 160115C00100000 C 01/15/16 100.0 1.96 2.18
CB 160115C00105000 C 01/15/16 105.0 0.61 1.05
CB 160115C00110000 C 01/15/16 110.0 0.14 0.54
CB 160115C00115000 C 01/15/16 115.0 0.00 0.32
CB 160115C00120000 C 01/15/16 120.0 0.00 0.24
CB 160115C00125000 C 01/15/16 125.0 0.00 0.21
CB 160115C00130000 C 01/15/16 130.0 0.00 0.20
CB 160115C00135000 C 01/15/16 135.0 0.00 0.20
CB 160115C00140000 C 01/15/16 140.0 0.00 0.16
CB 160115C00145000 C 01/15/16 145.0 0.00 0.13
CB 160115P00050000 P 01/15/16 50.0 0.02 0.31
CB 160115P00055000 P 01/15/16 55.0 0.05 0.34
CB 160115P00060000 P 01/15/16 60.0 0.10 0.40
CB 160115P00065000 P 01/15/16 65.0 0.17 0.46
CB 160115P00070000 P 01/15/16 70.0 0.36 0.57
CB 160115P00075000 P 01/15/16 75.0 0.47 0.73
CB 160115P00080000 P 01/15/16 80.0 0.78 1.07
CB 160115P00085000 P 01/15/16 85.0 1.43 1.68
CB 160115P00090000 P 01/15/16 90.0 2.57 2.86
CB 160115P00095000 P 01/15/16 95.0 4.60 4.80
CB 160115P00100000 P 01/15/16 100.0 7.35 8.10
CB 160115P00105000 P 01/15/16 105.0 10.55 12.25
CB 160115P00110000 P 01/15/16 110.0 15.00 16.75
CB 160115P00115000 P 01/15/16 115.0 19.85 21.45
CB 160115P00120000 P 01/15/16 120.0 24.75 26.75
CB 160115P00125000 P 01/15/16 125.0 29.75 31.95
CB 160115P00130000 P 01/15/16 130.0 34.75 37.40
CB 160115P00135000 P 01/15/16 135.0 39.75 41.90
CB 160115P00140000 P 01/15/16 140.0 44.75 46.90
CB 160115P00145000 P 01/15/16 145.0 49.70 52.40

OPRA data is delayed 15 minutes.