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 Oct 31 2014 2:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CB 141122C00055000 C 11/22/14 55.0 42.65 45.00
CB 141122C00060000 C 11/22/14 60.0 37.65 40.00
CB 141122C00065000 C 11/22/14 65.0 32.65 35.70
CB 141122C00070000 C 11/22/14 70.0 27.65 30.00
CB 141122C00075000 C 11/22/14 75.0 22.65 24.85
CB 141122C00080000 C 11/22/14 80.0 18.90 19.70
CB 141122C00085000 C 11/22/14 85.0 13.95 14.70
CB 141122C00090000 C 11/22/14 90.0 8.90 9.65
CB 141122C00095000 C 11/22/14 95.0 4.20 4.70
CB 141122C00100000 C 11/22/14 100.0 0.72 0.78
CB 141122C00105000 C 11/22/14 105.0 0.00 0.17
CB 141122C00110000 C 11/22/14 110.0 0.00 0.09
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 0.04
CB 141122P00080000 P 11/22/14 80.0 0.00 0.05
CB 141122P00085000 P 11/22/14 85.0 0.01 0.16
CB 141122P00090000 P 11/22/14 90.0 0.00 0.23
CB 141122P00095000 P 11/22/14 95.0 0.08 0.26
CB 141122P00100000 P 11/22/14 100.0 1.51 1.62
CB 141122P00105000 P 11/22/14 105.0 5.40 6.20
CB 141122P00110000 P 11/22/14 110.0 10.35 11.10
CB 141122P00115000 P 11/22/14 115.0 14.10 17.35
CB 141122P00120000 P 11/22/14 120.0 19.10 22.35
CB 141122P00125000 P 11/22/14 125.0 24.65 27.35
CB 141220C00055000 C 12/20/14 55.0 42.65 44.85
CB 141220C00060000 C 12/20/14 60.0 37.65 40.75
CB 141220C00065000 C 12/20/14 65.0 33.90 34.70
CB 141220C00070000 C 12/20/14 70.0 28.90 29.70
CB 141220C00075000 C 12/20/14 75.0 23.90 24.85
CB 141220C00080000 C 12/20/14 80.0 18.95 19.75
CB 141220C00085000 C 12/20/14 85.0 13.95 14.75
CB 141220C00090000 C 12/20/14 90.0 9.05 9.85
CB 141220C00095000 C 12/20/14 95.0 4.35 4.95
CB 141220C00100000 C 12/20/14 100.0 1.25 1.39
CB 141220C00105000 C 12/20/14 105.0 0.09 0.25
CB 141220C00110000 C 12/20/14 110.0 0.00 0.20
CB 141220C00115000 C 12/20/14 115.0 0.00 0.12
CB 141220C00120000 C 12/20/14 120.0 0.00 0.06
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 0.04
CB 141220P00070000 P 12/20/14 70.0 0.00 0.05
CB 141220P00075000 P 12/20/14 75.0 0.00 0.11
CB 141220P00080000 P 12/20/14 80.0 0.01 0.24
CB 141220P00085000 P 12/20/14 85.0 0.03 0.22
CB 141220P00090000 P 12/20/14 90.0 0.10 0.25
CB 141220P00095000 P 12/20/14 95.0 0.58 0.66
CB 141220P00100000 P 12/20/14 100.0 2.37 2.50
CB 141220P00105000 P 12/20/14 105.0 5.90 6.65
CB 141220P00110000 P 12/20/14 110.0 10.85 11.60
CB 141220P00115000 P 12/20/14 115.0 15.55 16.80
CB 141220P00120000 P 12/20/14 120.0 19.55 22.85
CB 141220P00125000 P 12/20/14 125.0 24.60 27.70
CB 150117C00050000 C 01/17/15 50.0 47.70 50.85
CB 150117C00055000 C 01/17/15 55.0 42.70 45.50
CB 150117C00060000 C 01/17/15 60.0 37.70 40.95
CB 150117C00065000 C 01/17/15 65.0 32.70 34.85
CB 150117C00070000 C 01/17/15 70.0 28.90 29.75
CB 150117C00075000 C 01/17/15 75.0 23.90 24.75
CB 150117C00080000 C 01/17/15 80.0 18.90 19.80
CB 150117C00085000 C 01/17/15 85.0 13.90 14.80
CB 150117C00090000 C 01/17/15 90.0 9.05 9.95
CB 150117C00095000 C 01/17/15 95.0 4.85 5.15
CB 150117C00100000 C 01/17/15 100.0 1.58 1.68
CB 150117C00105000 C 01/17/15 105.0 0.25 0.42
CB 150117C00110000 C 01/17/15 110.0 0.03 0.25
CB 150117C00115000 C 01/17/15 115.0 0.00 0.16
CB 150117C00120000 C 01/17/15 120.0 0.00 0.11
CB 150117C00125000 C 01/17/15 125.0 0.00 0.07
CB 150117C00130000 C 01/17/15 130.0 0.00 0.04
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 0.04
CB 150117P00060000 P 01/17/15 60.0 0.00 0.05
CB 150117P00065000 P 01/17/15 65.0 0.00 0.06
CB 150117P00070000 P 01/17/15 70.0 0.05 0.12
CB 150117P00075000 P 01/17/15 75.0 0.05 0.23
CB 150117P00080000 P 01/17/15 80.0 0.08 0.14
CB 150117P00085000 P 01/17/15 85.0 0.17 0.23
CB 150117P00090000 P 01/17/15 90.0 0.37 0.44
CB 150117P00095000 P 01/17/15 95.0 0.95 1.07
CB 150117P00100000 P 01/17/15 100.0 2.78 2.96
CB 150117P00105000 P 01/17/15 105.0 6.10 6.95
CB 150117P00110000 P 01/17/15 110.0 10.80 11.65
CB 150117P00115000 P 01/17/15 115.0 15.75 16.65
CB 150117P00120000 P 01/17/15 120.0 20.15 22.40
CB 150117P00125000 P 01/17/15 125.0 24.50 27.80
CB 150117P00130000 P 01/17/15 130.0 29.50 32.75
CB 150117P00135000 P 01/17/15 135.0 34.50 37.75
CB 150117P00140000 P 01/17/15 140.0 39.50 42.75
CB 150417C00055000 C 04/17/15 55.0 42.00 46.30
CB 150417C00060000 C 04/17/15 60.0 37.00 41.30
CB 150417C00065000 C 04/17/15 65.0 33.70 34.90
CB 150417C00070000 C 04/17/15 70.0 28.70 29.90
CB 150417C00075000 C 04/17/15 75.0 23.75 24.90
CB 150417C00080000 C 04/17/15 80.0 18.80 19.95
CB 150417C00085000 C 04/17/15 85.0 13.95 15.15
CB 150417C00090000 C 04/17/15 90.0 9.45 10.50
CB 150417C00095000 C 04/17/15 95.0 5.50 6.35
CB 150417C00100000 C 04/17/15 100.0 2.74 3.05
CB 150417C00105000 C 04/17/15 105.0 1.01 1.34
CB 150417C00110000 C 04/17/15 110.0 0.26 0.49
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 0.21
CB 150417P00055000 P 04/17/15 55.0 0.00 0.15
CB 150417P00060000 P 04/17/15 60.0 0.00 0.25
CB 150417P00065000 P 04/17/15 65.0 0.00 0.25
CB 150417P00070000 P 04/17/15 70.0 0.04 0.29
CB 150417P00075000 P 04/17/15 75.0 0.11 0.36
CB 150417P00080000 P 04/17/15 80.0 0.23 0.48
CB 150417P00085000 P 04/17/15 85.0 0.49 0.73
CB 150417P00090000 P 04/17/15 90.0 1.08 1.32
CB 150417P00095000 P 04/17/15 95.0 2.02 2.51
CB 150417P00100000 P 04/17/15 100.0 4.35 4.60
CB 150417P00105000 P 04/17/15 105.0 7.40 8.05
CB 150417P00110000 P 04/17/15 110.0 11.15 12.55
CB 150417P00115000 P 04/17/15 115.0 15.95 17.45
CB 150417P00120000 P 04/17/15 120.0 20.95 22.35
CB 150417P00125000 P 04/17/15 125.0 25.90 27.30

OPRA data is delayed 15 minutes.