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 (2015-03-13)Premium Content

Chubb Corp (CB)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CB 150417C00055000 C 04/17/15 55.0 43.60 46.85
CB 150417C00060000 C 04/17/15 60.0 38.60 41.85
CB 150417C00065000 C 04/17/15 65.0 33.60 36.85
CB 150417C00070000 C 04/17/15 70.0 28.60 31.90
CB 150417C00075000 C 04/17/15 75.0 23.60 26.90
CB 150417C00080000 C 04/17/15 80.0 19.75 21.20
CB 150417C00085000 C 04/17/15 85.0 14.35 16.25
CB 150417C00090000 C 04/17/15 90.0 9.80 11.25
CB 150417C00095000 C 04/17/15 95.0 5.00 6.15
CB 150417C00100000 C 04/17/15 100.0 1.42 1.54
CB 150417C00105000 C 04/17/15 105.0 0.05 0.13
CB 150417C00110000 C 04/17/15 110.0 0.00 0.10
CB 150417C00115000 C 04/17/15 115.0 0.00 0.06
CB 150417C00120000 C 04/17/15 120.0 0.00 0.09
CB 150417C00125000 C 04/17/15 125.0 0.00 0.06
CB 150417P00055000 P 04/17/15 55.0 0.00 0.09
CB 150417P00060000 P 04/17/15 60.0 0.00 0.07
CB 150417P00065000 P 04/17/15 65.0 0.00 0.07
CB 150417P00070000 P 04/17/15 70.0 0.00 0.07
CB 150417P00075000 P 04/17/15 75.0 0.01 0.09
CB 150417P00080000 P 04/17/15 80.0 0.00 0.09
CB 150417P00085000 P 04/17/15 85.0 0.00 0.23
CB 150417P00090000 P 04/17/15 90.0 0.01 0.40
CB 150417P00095000 P 04/17/15 95.0 0.19 0.25
CB 150417P00100000 P 04/17/15 100.0 1.07 1.17
CB 150417P00105000 P 04/17/15 105.0 4.15 4.85
CB 150417P00110000 P 04/17/15 110.0 8.95 10.35
CB 150417P00115000 P 04/17/15 115.0 13.90 15.75
CB 150417P00120000 P 04/17/15 120.0 18.10 21.40
CB 150417P00125000 P 04/17/15 125.0 23.95 25.95
CB 150515C00055000 C 05/15/15 55.0 44.00 46.85
CB 150515C00060000 C 05/15/15 60.0 38.60 42.00
CB 150515C00065000 C 05/15/15 65.0 33.45 37.00
CB 150515C00070000 C 05/15/15 70.0 29.75 31.00
CB 150515C00075000 C 05/15/15 75.0 24.75 26.30
CB 150515C00080000 C 05/15/15 80.0 19.80 21.20
CB 150515C00085000 C 05/15/15 85.0 14.85 16.25
CB 150515C00090000 C 05/15/15 90.0 10.05 11.35
CB 150515C00095000 C 05/15/15 95.0 5.80 6.65
CB 150515C00100000 C 05/15/15 100.0 2.41 2.54
CB 150515C00105000 C 05/15/15 105.0 0.53 0.61
CB 150515C00110000 C 05/15/15 110.0 0.03 0.32
CB 150515C00115000 C 05/15/15 115.0 0.00 0.23
CB 150515C00120000 C 05/15/15 120.0 0.00 0.15
CB 150515C00125000 C 05/15/15 125.0 0.00 0.08
CB 150515C00130000 C 05/15/15 130.0 0.00 0.06
CB 150515C00135000 C 05/15/15 135.0 0.00 0.06
CB 150515C00140000 C 05/15/15 140.0 0.00 0.06
CB 150515C00145000 C 05/15/15 145.0 0.00 0.06
CB 150515C00150000 C 05/15/15 150.0 0.00 0.07
CB 150515P00055000 P 05/15/15 55.0 0.00 0.08
CB 150515P00060000 P 05/15/15 60.0 0.00 0.10
CB 150515P00065000 P 05/15/15 65.0 0.00 0.08
CB 150515P00070000 P 05/15/15 70.0 0.00 0.10
CB 150515P00075000 P 05/15/15 75.0 0.01 0.25
CB 150515P00080000 P 05/15/15 80.0 0.02 0.27
CB 150515P00085000 P 05/15/15 85.0 0.07 0.34
CB 150515P00090000 P 05/15/15 90.0 0.24 0.42
CB 150515P00095000 P 05/15/15 95.0 0.70 0.78
CB 150515P00100000 P 05/15/15 100.0 1.98 2.11
CB 150515P00105000 P 05/15/15 105.0 4.70 5.60
CB 150515P00110000 P 05/15/15 110.0 8.45 10.40
CB 150515P00115000 P 05/15/15 115.0 13.90 15.40
CB 150515P00120000 P 05/15/15 120.0 18.10 20.70
CB 150515P00125000 P 05/15/15 125.0 23.55 26.40
CB 150515P00130000 P 05/15/15 130.0 28.55 31.40
CB 150515P00135000 P 05/15/15 135.0 33.55 36.40
CB 150515P00140000 P 05/15/15 140.0 38.55 41.40
CB 150515P00145000 P 05/15/15 145.0 43.10 46.45
CB 150515P00150000 P 05/15/15 150.0 47.80 51.40
CB 150717C00055000 C 07/17/15 55.0 43.70 47.25
CB 150717C00060000 C 07/17/15 60.0 39.75 41.65
CB 150717C00065000 C 07/17/15 65.0 34.70 36.95
CB 150717C00070000 C 07/17/15 70.0 29.75 32.00
CB 150717C00075000 C 07/17/15 75.0 24.75 27.05
CB 150717C00080000 C 07/17/15 80.0 19.80 22.10
CB 150717C00085000 C 07/17/15 85.0 14.95 16.50
CB 150717C00090000 C 07/17/15 90.0 10.35 11.65
CB 150717C00095000 C 07/17/15 95.0 6.40 6.95
CB 150717C00100000 C 07/17/15 100.0 3.20 3.70
CB 150717C00105000 C 07/17/15 105.0 1.18 1.31
CB 150717C00110000 C 07/17/15 110.0 0.28 0.57
CB 150717C00115000 C 07/17/15 115.0 0.03 0.37
CB 150717C00120000 C 07/17/15 120.0 0.01 0.28
CB 150717C00125000 C 07/17/15 125.0 0.00 0.20
CB 150717C00130000 C 07/17/15 130.0 0.00 0.16
CB 150717C00135000 C 07/17/15 135.0 0.00 0.12
CB 150717C00140000 C 07/17/15 140.0 0.00 0.09
CB 150717C00145000 C 07/17/15 145.0 0.00 0.09
CB 150717P00055000 P 07/17/15 55.0 0.01 0.10
CB 150717P00060000 P 07/17/15 60.0 0.01 0.19
CB 150717P00065000 P 07/17/15 65.0 0.03 0.34
CB 150717P00070000 P 07/17/15 70.0 0.05 0.37
CB 150717P00075000 P 07/17/15 75.0 0.05 0.42
CB 150717P00080000 P 07/17/15 80.0 0.19 0.51
CB 150717P00085000 P 07/17/15 85.0 0.35 0.65
CB 150717P00090000 P 07/17/15 90.0 0.66 0.97
CB 150717P00095000 P 07/17/15 95.0 1.44 1.75
CB 150717P00100000 P 07/17/15 100.0 3.20 3.40
CB 150717P00105000 P 07/17/15 105.0 6.15 7.00
CB 150717P00110000 P 07/17/15 110.0 9.85 11.20
CB 150717P00115000 P 07/17/15 115.0 14.50 16.00
CB 150717P00120000 P 07/17/15 120.0 18.60 20.85
CB 150717P00125000 P 07/17/15 125.0 24.45 25.90
CB 150717P00130000 P 07/17/15 130.0 28.60 31.85
CB 150717P00135000 P 07/17/15 135.0 33.55 36.80
CB 150717P00140000 P 07/17/15 140.0 38.55 41.80
CB 150717P00145000 P 07/17/15 145.0 43.25 47.05
CB 151016C00055000 C 10/16/15 55.0 44.15 46.25
CB 151016C00060000 C 10/16/15 60.0 39.20 41.20
CB 151016C00065000 C 10/16/15 65.0 34.30 36.85
CB 151016C00070000 C 10/16/15 70.0 29.50 32.00
CB 151016C00075000 C 10/16/15 75.0 24.45 27.15
CB 151016C00080000 C 10/16/15 80.0 19.95 21.70
CB 151016C00085000 C 10/16/15 85.0 15.25 16.75
CB 151016C00090000 C 10/16/15 90.0 11.10 12.10
CB 151016C00095000 C 10/16/15 95.0 7.10 7.75
CB 151016C00100000 C 10/16/15 100.0 4.10 4.60
CB 151016C00105000 C 10/16/15 105.0 2.20 2.36
CB 151016C00110000 C 10/16/15 110.0 0.81 1.18
CB 151016C00115000 C 10/16/15 115.0 0.34 0.64
CB 151016C00120000 C 10/16/15 120.0 0.04 0.48
CB 151016C00125000 C 10/16/15 125.0 0.03 0.20
CB 151016C00130000 C 10/16/15 130.0 0.00 0.35
CB 151016C00135000 C 10/16/15 135.0 0.00 0.28
CB 151016C00140000 C 10/16/15 140.0 0.00 0.23
CB 151016C00145000 C 10/16/15 145.0 0.00 0.20
CB 151016P00055000 P 10/16/15 55.0 0.02 0.43
CB 151016P00060000 P 10/16/15 60.0 0.05 0.44
CB 151016P00065000 P 10/16/15 65.0 0.11 0.47
CB 151016P00070000 P 10/16/15 70.0 0.18 0.54
CB 151016P00075000 P 10/16/15 75.0 0.35 0.53
CB 151016P00080000 P 10/16/15 80.0 0.56 0.72
CB 151016P00085000 P 10/16/15 85.0 0.93 1.20
CB 151016P00090000 P 10/16/15 90.0 1.62 1.87
CB 151016P00095000 P 10/16/15 95.0 2.78 3.05
CB 151016P00100000 P 10/16/15 100.0 4.70 5.25
CB 151016P00105000 P 10/16/15 105.0 7.35 8.25
CB 151016P00110000 P 10/16/15 110.0 11.05 12.40
CB 151016P00115000 P 10/16/15 115.0 14.45 16.95
CB 151016P00120000 P 10/16/15 120.0 18.75 22.00
CB 151016P00125000 P 10/16/15 125.0 23.70 26.90
CB 151016P00130000 P 10/16/15 130.0 28.60 31.85
CB 151016P00135000 P 10/16/15 135.0 33.80 37.50
CB 151016P00140000 P 10/16/15 140.0 39.15 42.50
CB 151016P00145000 P 10/16/15 145.0 43.75 47.45

OPRA data is delayed 15 minutes.