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 Sep 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CB 141018C00055000 C 10/18/14 55.0 34.75 36.90
CB 141018C00060000 C 10/18/14 60.0 29.45 31.60
CB 141018C00065000 C 10/18/14 65.0 25.55 26.60
CB 141018C00070000 C 10/18/14 70.0 20.15 21.65
CB 141018C00075000 C 10/18/14 75.0 15.75 16.55
CB 141018C00080000 C 10/18/14 80.0 10.80 11.60
CB 141018C00085000 C 10/18/14 85.0 5.80 6.65
CB 141018C00090000 C 10/18/14 90.0 1.46 1.65
CB 141018C00095000 C 10/18/14 95.0 0.03 0.16
CB 141018C00100000 C 10/18/14 100.0 0.00 0.10
CB 141018C00105000 C 10/18/14 105.0 0.00 0.03
CB 141018C00110000 C 10/18/14 110.0 0.00 0.03
CB 141018C00115000 C 10/18/14 115.0 0.00 0.03
CB 141018P00055000 P 10/18/14 55.0 0.00 0.03
CB 141018P00060000 P 10/18/14 60.0 0.00 0.03
CB 141018P00065000 P 10/18/14 65.0 0.00 0.07
CB 141018P00070000 P 10/18/14 70.0 0.00 0.10
CB 141018P00075000 P 10/18/14 75.0 0.00 0.07
CB 141018P00080000 P 10/18/14 80.0 0.02 0.17
CB 141018P00085000 P 10/18/14 85.0 0.05 0.23
CB 141018P00090000 P 10/18/14 90.0 0.53 0.61
CB 141018P00095000 P 10/18/14 95.0 3.60 4.25
CB 141018P00100000 P 10/18/14 100.0 8.50 9.30
CB 141018P00105000 P 10/18/14 105.0 12.80 14.50
CB 141018P00110000 P 10/18/14 110.0 17.40 20.65
CB 141018P00115000 P 10/18/14 115.0 22.95 24.30
CB 141122C00055000 C 11/22/14 55.0 34.85 36.85
CB 141122C00060000 C 11/22/14 60.0 29.80 32.85
CB 141122C00065000 C 11/22/14 65.0 24.85 27.85
CB 141122C00070000 C 11/22/14 70.0 20.05 22.05
CB 141122C00075000 C 11/22/14 75.0 15.15 16.75
CB 141122C00080000 C 11/22/14 80.0 10.85 11.80
CB 141122C00085000 C 11/22/14 85.0 6.10 7.00
CB 141122C00090000 C 11/22/14 90.0 2.46 2.59
CB 141122C00095000 C 11/22/14 95.0 0.50 0.57
CB 141122C00100000 C 11/22/14 100.0 0.04 0.16
CB 141122C00105000 C 11/22/14 105.0 0.00 0.15
CB 141122C00110000 C 11/22/14 110.0 0.00 0.10
CB 141122C00115000 C 11/22/14 115.0 0.00 0.04
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 0.04
CB 141122P00060000 P 11/22/14 60.0 0.00 0.04
CB 141122P00065000 P 11/22/14 65.0 0.00 0.06
CB 141122P00070000 P 11/22/14 70.0 0.02 0.16
CB 141122P00075000 P 11/22/14 75.0 0.06 0.21
CB 141122P00080000 P 11/22/14 80.0 0.12 0.34
CB 141122P00085000 P 11/22/14 85.0 0.38 0.60
CB 141122P00090000 P 11/22/14 90.0 1.45 1.55
CB 141122P00095000 P 11/22/14 95.0 4.40 4.85
CB 141122P00100000 P 11/22/14 100.0 8.50 9.70
CB 141122P00105000 P 11/22/14 105.0 13.40 15.00
CB 141122P00110000 P 11/22/14 110.0 18.15 20.25
CB 141122P00115000 P 11/22/14 115.0 22.20 25.40
CB 141122P00120000 P 11/22/14 120.0 27.40 30.85
CB 141122P00125000 P 11/22/14 125.0 32.75 35.10
CB 150117C00050000 C 01/17/15 50.0 39.20 42.65
CB 150117C00055000 C 01/17/15 55.0 34.90 36.90
CB 150117C00060000 C 01/17/15 60.0 29.90 32.20
CB 150117C00065000 C 01/17/15 65.0 24.90 26.90
CB 150117C00070000 C 01/17/15 70.0 20.05 22.40
CB 150117C00075000 C 01/17/15 75.0 15.20 16.80
CB 150117C00080000 C 01/17/15 80.0 10.85 11.95
CB 150117C00085000 C 01/17/15 85.0 6.70 7.30
CB 150117C00090000 C 01/17/15 90.0 2.95 3.20
CB 150117C00095000 C 01/17/15 95.0 0.93 1.10
CB 150117C00100000 C 01/17/15 100.0 0.21 0.30
CB 150117C00105000 C 01/17/15 105.0 0.05 0.21
CB 150117C00110000 C 01/17/15 110.0 0.00 0.15
CB 150117C00115000 C 01/17/15 115.0 0.00 0.14
CB 150117C00120000 C 01/17/15 120.0 0.00 0.09
CB 150117C00125000 C 01/17/15 125.0 0.00 0.05
CB 150117C00130000 C 01/17/15 130.0 0.00 0.06
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 0.09
CB 150117P00055000 P 01/17/15 55.0 0.00 0.11
CB 150117P00060000 P 01/17/15 60.0 0.01 0.15
CB 150117P00065000 P 01/17/15 65.0 0.05 0.25
CB 150117P00070000 P 01/17/15 70.0 0.07 0.29
CB 150117P00075000 P 01/17/15 75.0 0.18 0.38
CB 150117P00080000 P 01/17/15 80.0 0.35 0.60
CB 150117P00085000 P 01/17/15 85.0 0.98 1.17
CB 150117P00090000 P 01/17/15 90.0 2.23 2.55
CB 150117P00095000 P 01/17/15 95.0 4.95 5.55
CB 150117P00100000 P 01/17/15 100.0 9.10 10.30
CB 150117P00105000 P 01/17/15 105.0 13.85 15.45
CB 150117P00110000 P 01/17/15 110.0 18.80 20.40
CB 150117P00115000 P 01/17/15 115.0 23.20 26.00
CB 150117P00120000 P 01/17/15 120.0 27.65 31.10
CB 150117P00125000 P 01/17/15 125.0 32.60 36.00
CB 150117P00130000 P 01/17/15 130.0 37.40 41.25
CB 150117P00135000 P 01/17/15 135.0 42.55 46.25
CB 150117P00140000 P 01/17/15 140.0 47.40 51.25
CB 150417C00055000 C 04/17/15 55.0 34.90 36.80
CB 150417C00060000 C 04/17/15 60.0 29.90 31.90
CB 150417C00065000 C 04/17/15 65.0 24.95 26.95
CB 150417C00070000 C 04/17/15 70.0 20.05 22.05
CB 150417C00075000 C 04/17/15 75.0 15.30 17.25
CB 150417C00080000 C 04/17/15 80.0 10.75 12.20
CB 150417C00085000 C 04/17/15 85.0 6.90 7.90
CB 150417C00090000 C 04/17/15 90.0 3.75 4.45
CB 150417C00095000 C 04/17/15 95.0 1.67 1.94
CB 150417C00100000 C 04/17/15 100.0 0.65 0.88
CB 150417C00105000 C 04/17/15 105.0 0.10 0.35
CB 150417C00110000 C 04/17/15 110.0 0.00 0.25
CB 150417C00115000 C 04/17/15 115.0 0.00 0.24
CB 150417C00120000 C 04/17/15 120.0 0.00 0.22
CB 150417C00125000 C 04/17/15 125.0 0.00 0.18
CB 150417P00055000 P 04/17/15 55.0 0.00 0.25
CB 150417P00060000 P 04/17/15 60.0 0.00 0.49
CB 150417P00065000 P 04/17/15 65.0 0.11 0.28
CB 150417P00070000 P 04/17/15 70.0 0.21 0.46
CB 150417P00075000 P 04/17/15 75.0 0.49 0.74
CB 150417P00080000 P 04/17/15 80.0 0.98 1.23
CB 150417P00085000 P 04/17/15 85.0 1.95 2.20
CB 150417P00090000 P 04/17/15 90.0 3.50 3.95
CB 150417P00095000 P 04/17/15 95.0 6.10 6.85
CB 150417P00100000 P 04/17/15 100.0 9.85 11.60
CB 150417P00105000 P 04/17/15 105.0 14.10 16.05
CB 150417P00110000 P 04/17/15 110.0 19.20 20.90
CB 150417P00115000 P 04/17/15 115.0 24.05 26.05
CB 150417P00120000 P 04/17/15 120.0 29.05 31.05
CB 150417P00125000 P 04/17/15 125.0 34.00 36.00

OPRA data is delayed 15 minutes.