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 (2014-12-12)Premium Content

Chubb Corp (CB)
As of Mar 4 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CB 150320C00055000 C 03/20/15 55.0 43.50 47.00
CB 150320C00060000 C 03/20/15 60.0 38.50 42.00
CB 150320C00065000 C 03/20/15 65.0 33.50 37.00
CB 150320C00070000 C 03/20/15 70.0 28.50 31.95
CB 150320C00075000 C 03/20/15 75.0 23.25 26.90
CB 150320C00080000 C 03/20/15 80.0 18.50 21.95
CB 150320C00085000 C 03/20/15 85.0 14.65 15.95
CB 150320C00090000 C 03/20/15 90.0 9.90 10.95
CB 150320C00095000 C 03/20/15 95.0 4.95 5.95
CB 150320C00100000 C 03/20/15 100.0 0.79 0.90
CB 150320C00105000 C 03/20/15 105.0 0.00 0.10
CB 150320C00110000 C 03/20/15 110.0 0.00 0.08
CB 150320C00115000 C 03/20/15 115.0 0.00 0.03
CB 150320C00120000 C 03/20/15 120.0 0.00 0.03
CB 150320C00125000 C 03/20/15 125.0 0.00 0.03
CB 150320C00130000 C 03/20/15 130.0 0.00 0.03
CB 150320C00135000 C 03/20/15 135.0 0.00 0.03
CB 150320C00140000 C 03/20/15 140.0 0.00 0.03
CB 150320C00145000 C 03/20/15 145.0 0.00 0.03
CB 150320P00055000 P 03/20/15 55.0 0.00 0.03
CB 150320P00060000 P 03/20/15 60.0 0.00 0.03
CB 150320P00065000 P 03/20/15 65.0 0.00 0.03
CB 150320P00070000 P 03/20/15 70.0 0.00 0.03
CB 150320P00075000 P 03/20/15 75.0 0.00 0.03
CB 150320P00080000 P 03/20/15 80.0 0.00 0.06
CB 150320P00085000 P 03/20/15 85.0 0.00 0.13
CB 150320P00090000 P 03/20/15 90.0 0.01 0.15
CB 150320P00095000 P 03/20/15 95.0 0.07 0.24
CB 150320P00100000 P 03/20/15 100.0 1.25 1.32
CB 150320P00105000 P 03/20/15 105.0 4.85 5.65
CB 150320P00110000 P 03/20/15 110.0 9.90 10.70
CB 150320P00115000 P 03/20/15 115.0 14.90 15.75
CB 150320P00120000 P 03/20/15 120.0 18.80 21.20
CB 150320P00125000 P 03/20/15 125.0 23.55 27.00
CB 150320P00130000 P 03/20/15 130.0 28.55 32.00
CB 150320P00135000 P 03/20/15 135.0 33.55 37.35
CB 150320P00140000 P 03/20/15 140.0 38.75 42.05
CB 150320P00145000 P 03/20/15 145.0 43.75 47.05
CB 150417C00055000 C 04/17/15 55.0 43.15 47.00
CB 150417C00060000 C 04/17/15 60.0 38.15 42.00
CB 150417C00065000 C 04/17/15 65.0 33.30 36.80
CB 150417C00070000 C 04/17/15 70.0 28.55 31.95
CB 150417C00075000 C 04/17/15 75.0 23.55 26.95
CB 150417C00080000 C 04/17/15 80.0 19.65 20.95
CB 150417C00085000 C 04/17/15 85.0 14.65 15.95
CB 150417C00090000 C 04/17/15 90.0 9.85 10.95
CB 150417C00095000 C 04/17/15 95.0 5.05 6.05
CB 150417C00100000 C 04/17/15 100.0 1.45 1.58
CB 150417C00105000 C 04/17/15 105.0 0.13 0.27
CB 150417C00110000 C 04/17/15 110.0 0.00 0.12
CB 150417C00115000 C 04/17/15 115.0 0.00 0.10
CB 150417C00120000 C 04/17/15 120.0 0.00 0.07
CB 150417C00125000 C 04/17/15 125.0 0.00 0.03
CB 150417P00055000 P 04/17/15 55.0 0.00 0.03
CB 150417P00060000 P 04/17/15 60.0 0.00 0.03
CB 150417P00065000 P 04/17/15 65.0 0.00 0.04
CB 150417P00070000 P 04/17/15 70.0 0.00 0.07
CB 150417P00075000 P 04/17/15 75.0 0.00 0.17
CB 150417P00080000 P 04/17/15 80.0 0.01 0.19
CB 150417P00085000 P 04/17/15 85.0 0.07 0.19
CB 150417P00090000 P 04/17/15 90.0 0.13 0.32
CB 150417P00095000 P 04/17/15 95.0 0.56 0.62
CB 150417P00100000 P 04/17/15 100.0 1.88 1.99
CB 150417P00105000 P 04/17/15 105.0 5.25 5.75
CB 150417P00110000 P 04/17/15 110.0 9.65 10.80
CB 150417P00115000 P 04/17/15 115.0 14.85 15.95
CB 150417P00120000 P 04/17/15 120.0 18.60 22.00
CB 150417P00125000 P 04/17/15 125.0 24.90 25.85
CB 150717C00055000 C 07/17/15 55.0 43.50 46.85
CB 150717C00060000 C 07/17/15 60.0 38.50 41.75
CB 150717C00065000 C 07/17/15 65.0 33.50 36.75
CB 150717C00070000 C 07/17/15 70.0 28.50 31.80
CB 150717C00075000 C 07/17/15 75.0 24.70 26.00
CB 150717C00080000 C 07/17/15 80.0 19.35 21.00
CB 150717C00085000 C 07/17/15 85.0 14.30 16.00
CB 150717C00090000 C 07/17/15 90.0 10.25 11.25
CB 150717C00095000 C 07/17/15 95.0 6.15 6.65
CB 150717C00100000 C 07/17/15 100.0 3.00 3.20
CB 150717C00105000 C 07/17/15 105.0 1.08 1.23
CB 150717C00110000 C 07/17/15 110.0 0.21 0.49
CB 150717C00115000 C 07/17/15 115.0 0.06 0.24
CB 150717C00120000 C 07/17/15 120.0 0.00 0.17
CB 150717C00125000 C 07/17/15 125.0 0.00 0.15
CB 150717C00130000 C 07/17/15 130.0 0.00 0.14
CB 150717C00135000 C 07/17/15 135.0 0.00 0.14
CB 150717C00140000 C 07/17/15 140.0 0.00 0.13
CB 150717C00145000 C 07/17/15 145.0 0.00 0.09
CB 150717P00055000 P 07/17/15 55.0 0.02 0.17
CB 150717P00060000 P 07/17/15 60.0 0.04 0.25
CB 150717P00065000 P 07/17/15 65.0 0.07 0.28
CB 150717P00070000 P 07/17/15 70.0 0.11 0.32
CB 150717P00075000 P 07/17/15 75.0 0.18 0.39
CB 150717P00080000 P 07/17/15 80.0 0.27 0.50
CB 150717P00085000 P 07/17/15 85.0 0.47 0.71
CB 150717P00090000 P 07/17/15 90.0 0.83 1.10
CB 150717P00095000 P 07/17/15 95.0 1.90 2.09
CB 150717P00100000 P 07/17/15 100.0 3.80 4.00
CB 150717P00105000 P 07/17/15 105.0 6.95 7.30
CB 150717P00110000 P 07/17/15 110.0 10.15 11.50
CB 150717P00115000 P 07/17/15 115.0 15.00 17.55
CB 150717P00120000 P 07/17/15 120.0 19.95 21.30
CB 150717P00125000 P 07/17/15 125.0 24.90 26.35
CB 150717P00130000 P 07/17/15 130.0 29.05 32.45
CB 150717P00135000 P 07/17/15 135.0 34.00 37.40
CB 150717P00140000 P 07/17/15 140.0 39.20 42.45
CB 150717P00145000 P 07/17/15 145.0 44.00 46.60
CB 151016C00055000 C 10/16/15 55.0 43.55 46.80
CB 151016C00060000 C 10/16/15 60.0 38.55 41.80
CB 151016C00065000 C 10/16/15 65.0 33.55 36.60
CB 151016C00070000 C 10/16/15 70.0 29.65 31.95
CB 151016C00075000 C 10/16/15 75.0 24.65 26.05
CB 151016C00080000 C 10/16/15 80.0 18.80 21.05
CB 151016C00085000 C 10/16/15 85.0 15.05 16.30
CB 151016C00090000 C 10/16/15 90.0 10.75 12.10
CB 151016C00095000 C 10/16/15 95.0 7.00 7.95
CB 151016C00100000 C 10/16/15 100.0 4.00 4.35
CB 151016C00105000 C 10/16/15 105.0 2.00 2.43
CB 151016C00110000 C 10/16/15 110.0 0.84 1.17
CB 151016C00115000 C 10/16/15 115.0 0.21 0.56
CB 151016C00120000 C 10/16/15 120.0 0.06 0.33
CB 151016C00125000 C 10/16/15 125.0 0.01 0.24
CB 151016C00130000 C 10/16/15 130.0 0.00 0.20
CB 151016C00135000 C 10/16/15 135.0 0.00 0.19
CB 151016C00140000 C 10/16/15 140.0 0.00 0.18
CB 151016C00145000 C 10/16/15 145.0 0.00 0.18
CB 151016P00055000 P 10/16/15 55.0 0.06 0.35
CB 151016P00060000 P 10/16/15 60.0 0.10 0.39
CB 151016P00065000 P 10/16/15 65.0 0.16 0.45
CB 151016P00070000 P 10/16/15 70.0 0.25 0.55
CB 151016P00075000 P 10/16/15 75.0 0.53 0.68
CB 151016P00080000 P 10/16/15 80.0 0.72 0.91
CB 151016P00085000 P 10/16/15 85.0 1.15 1.31
CB 151016P00090000 P 10/16/15 90.0 1.97 2.09
CB 151016P00095000 P 10/16/15 95.0 3.15 3.40
CB 151016P00100000 P 10/16/15 100.0 5.20 5.50
CB 151016P00105000 P 10/16/15 105.0 7.95 8.65
CB 151016P00110000 P 10/16/15 110.0 11.05 12.60
CB 151016P00115000 P 10/16/15 115.0 16.00 17.35
CB 151016P00120000 P 10/16/15 120.0 20.15 22.10
CB 151016P00125000 P 10/16/15 125.0 24.85 27.00
CB 151016P00130000 P 10/16/15 130.0 29.80 32.00
CB 151016P00135000 P 10/16/15 135.0 34.75 37.85
CB 151016P00140000 P 10/16/15 140.0 39.40 43.00
CB 151016P00145000 P 10/16/15 145.0 44.40 47.30

OPRA data is delayed 15 minutes.