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 Sep 4 2015 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CB 150918C00065000 C 09/18/15 65.0 53.85 56.40
CB 150918C00070000 C 09/18/15 70.0 48.85 51.40
CB 150918C00075000 C 09/18/15 75.0 43.85 46.40
CB 150918C00080000 C 09/18/15 80.0 38.85 41.40
CB 150918C00085000 C 09/18/15 85.0 33.85 36.40
CB 150918C00090000 C 09/18/15 90.0 28.85 31.40
CB 150918C00095000 C 09/18/15 95.0 23.85 26.45
CB 150918C00100000 C 09/18/15 100.0 18.85 21.45
CB 150918C00105000 C 09/18/15 105.0 13.85 16.45
CB 150918C00110000 C 09/18/15 110.0 8.90 12.05
CB 150918C00115000 C 09/18/15 115.0 3.85 7.45
CB 150918C00120000 C 09/18/15 120.0 0.71 2.50
CB 150918C00125000 C 09/18/15 125.0 0.00 0.25
CB 150918C00130000 C 09/18/15 130.0 0.00 0.05
CB 150918C00135000 C 09/18/15 135.0 0.00 2.45
CB 150918C00140000 C 09/18/15 140.0 0.00 1.00
CB 150918C00145000 C 09/18/15 145.0 0.00 0.50
CB 150918C00150000 C 09/18/15 150.0 0.00 0.90
CB 150918C00155000 C 09/18/15 155.0 0.00 0.50
CB 150918C00160000 C 09/18/15 160.0 0.00 0.50
CB 150918C00165000 C 09/18/15 165.0 0.00 0.50
CB 150918C00170000 C 09/18/15 170.0 0.00 0.50
CB 150918C00175000 C 09/18/15 175.0 0.00 0.50
CB 150918C00180000 C 09/18/15 180.0 0.00 0.90
CB 150918P00065000 P 09/18/15 65.0 0.00 0.50
CB 150918P00070000 P 09/18/15 70.0 0.00 0.50
CB 150918P00075000 P 09/18/15 75.0 0.00 0.50
CB 150918P00080000 P 09/18/15 80.0 0.00 0.50
CB 150918P00085000 P 09/18/15 85.0 0.00 0.50
CB 150918P00090000 P 09/18/15 90.0 0.00 0.50
CB 150918P00095000 P 09/18/15 95.0 0.00 0.50
CB 150918P00100000 P 09/18/15 100.0 0.00 0.50
CB 150918P00105000 P 09/18/15 105.0 0.00 0.20
CB 150918P00110000 P 09/18/15 110.0 0.00 0.30
CB 150918P00115000 P 09/18/15 115.0 0.00 1.05
CB 150918P00120000 P 09/18/15 120.0 1.26 2.94
CB 150918P00125000 P 09/18/15 125.0 4.45 7.30
CB 150918P00130000 P 09/18/15 130.0 9.15 11.75
CB 150918P00135000 P 09/18/15 135.0 14.15 16.75
CB 150918P00140000 P 09/18/15 140.0 19.15 21.75
CB 150918P00145000 P 09/18/15 145.0 24.15 26.75
CB 150918P00150000 P 09/18/15 150.0 29.15 31.75
CB 150918P00155000 P 09/18/15 155.0 34.15 36.75
CB 150918P00160000 P 09/18/15 160.0 39.15 41.70
CB 150918P00165000 P 09/18/15 165.0 44.15 46.70
CB 150918P00170000 P 09/18/15 170.0 49.15 51.70
CB 150918P00175000 P 09/18/15 175.0 54.15 56.70
CB 150918P00180000 P 09/18/15 180.0 59.10 61.70
CB 151016C00055000 C 10/16/15 55.0 63.80 66.40
CB 151016C00060000 C 10/16/15 60.0 58.85 61.40
CB 151016C00065000 C 10/16/15 65.0 53.85 56.40
CB 151016C00070000 C 10/16/15 70.0 48.85 51.40
CB 151016C00075000 C 10/16/15 75.0 43.85 46.40
CB 151016C00080000 C 10/16/15 80.0 38.85 41.40
CB 151016C00085000 C 10/16/15 85.0 33.85 36.40
CB 151016C00090000 C 10/16/15 90.0 29.15 31.15
CB 151016C00095000 C 10/16/15 95.0 24.20 26.20
CB 151016C00100000 C 10/16/15 100.0 18.95 20.95
CB 151016C00105000 C 10/16/15 105.0 13.70 16.40
CB 151016C00110000 C 10/16/15 110.0 9.65 11.40
CB 151016C00115000 C 10/16/15 115.0 5.15 6.95
CB 151016C00120000 C 10/16/15 120.0 2.18 3.35
CB 151016C00125000 C 10/16/15 125.0 0.41 1.00
CB 151016C00130000 C 10/16/15 130.0 0.05 0.99
CB 151016C00135000 C 10/16/15 135.0 0.00 0.87
CB 151016C00140000 C 10/16/15 140.0 0.00 0.15
CB 151016C00145000 C 10/16/15 145.0 0.00 2.44
CB 151016C00150000 C 10/16/15 150.0 0.00 2.45
CB 151016C00155000 C 10/16/15 155.0 0.00 2.45
CB 151016C00160000 C 10/16/15 160.0 0.00 1.66
CB 151016P00055000 P 10/16/15 55.0 0.00 0.40
CB 151016P00060000 P 10/16/15 60.0 0.00 2.44
CB 151016P00065000 P 10/16/15 65.0 0.00 2.44
CB 151016P00070000 P 10/16/15 70.0 0.00 2.45
CB 151016P00075000 P 10/16/15 75.0 0.00 0.20
CB 151016P00080000 P 10/16/15 80.0 0.01 0.20
CB 151016P00085000 P 10/16/15 85.0 0.00 0.20
CB 151016P00090000 P 10/16/15 90.0 0.00 0.72
CB 151016P00095000 P 10/16/15 95.0 0.05 0.75
CB 151016P00100000 P 10/16/15 100.0 0.00 0.90
CB 151016P00105000 P 10/16/15 105.0 0.01 0.85
CB 151016P00110000 P 10/16/15 110.0 0.10 1.50
CB 151016P00115000 P 10/16/15 115.0 0.51 2.28
CB 151016P00120000 P 10/16/15 120.0 2.16 3.90
CB 151016P00125000 P 10/16/15 125.0 4.30 7.85
CB 151016P00130000 P 10/16/15 130.0 9.25 11.95
CB 151016P00135000 P 10/16/15 135.0 14.15 16.75
CB 151016P00140000 P 10/16/15 140.0 19.15 21.75
CB 151016P00145000 P 10/16/15 145.0 24.15 26.75
CB 151016P00150000 P 10/16/15 150.0 29.15 31.75
CB 151016P00155000 P 10/16/15 155.0 34.15 36.75
CB 151016P00160000 P 10/16/15 160.0 39.15 41.75
CB 160115C00050000 C 01/15/16 50.0 68.30 71.90
CB 160115C00055000 C 01/15/16 55.0 63.30 66.90
CB 160115C00060000 C 01/15/16 60.0 58.30 61.90
CB 160115C00065000 C 01/15/16 65.0 53.30 56.90
CB 160115C00070000 C 01/15/16 70.0 48.30 51.90
CB 160115C00075000 C 01/15/16 75.0 44.30 47.40
CB 160115C00080000 C 01/15/16 80.0 38.65 42.50
CB 160115C00085000 C 01/15/16 85.0 33.50 36.90
CB 160115C00090000 C 01/15/16 90.0 28.15 31.30
CB 160115C00095000 C 01/15/16 95.0 23.45 27.15
CB 160115C00100000 C 01/15/16 100.0 18.65 22.20
CB 160115C00105000 C 01/15/16 105.0 15.05 16.65
CB 160115C00110000 C 01/15/16 110.0 10.60 12.20
CB 160115C00115000 C 01/15/16 115.0 6.95 8.60
CB 160115C00120000 C 01/15/16 120.0 3.35 5.15
CB 160115C00125000 C 01/15/16 125.0 1.20 3.25
CB 160115C00130000 C 01/15/16 130.0 0.10 2.18
CB 160115C00135000 C 01/15/16 135.0 0.00 1.44
CB 160115C00140000 C 01/15/16 140.0 0.00 1.19
CB 160115C00145000 C 01/15/16 145.0 0.00 1.69
CB 160115C00150000 C 01/15/16 150.0 0.00 1.13
CB 160115C00155000 C 01/15/16 155.0 0.00 3.50
CB 160115C00160000 C 01/15/16 160.0 0.00 1.67
CB 160115P00050000 P 01/15/16 50.0 0.00 2.37
CB 160115P00055000 P 01/15/16 55.0 0.00 3.50
CB 160115P00060000 P 01/15/16 60.0 0.00 1.21
CB 160115P00065000 P 01/15/16 65.0 0.00 0.20
CB 160115P00070000 P 01/15/16 70.0 0.00 0.20
CB 160115P00075000 P 01/15/16 75.0 0.01 0.20
CB 160115P00080000 P 01/15/16 80.0 0.00 0.25
CB 160115P00085000 P 01/15/16 85.0 0.00 0.84
CB 160115P00090000 P 01/15/16 90.0 0.00 0.87
CB 160115P00095000 P 01/15/16 95.0 0.00 1.58
CB 160115P00100000 P 01/15/16 100.0 0.60 1.74
CB 160115P00105000 P 01/15/16 105.0 0.99 2.23
CB 160115P00110000 P 01/15/16 110.0 1.66 3.05
CB 160115P00115000 P 01/15/16 115.0 2.65 4.15
CB 160115P00120000 P 01/15/16 120.0 4.50 5.25
CB 160115P00125000 P 01/15/16 125.0 7.15 8.95
CB 160115P00130000 P 01/15/16 130.0 10.80 13.10
CB 160115P00135000 P 01/15/16 135.0 13.90 18.10
CB 160115P00140000 P 01/15/16 140.0 18.70 23.20
CB 160115P00145000 P 01/15/16 145.0 24.05 27.65
CB 160115P00150000 P 01/15/16 150.0 29.05 32.60
CB 160115P00155000 P 01/15/16 155.0 34.00 37.60
CB 160115P00160000 P 01/15/16 160.0 39.00 42.60
CB 160219C00080000 C 02/19/16 80.0 38.75 41.60
CB 160219C00085000 C 02/19/16 85.0 33.10 37.10
CB 160219C00090000 C 02/19/16 90.0 28.20 32.35
CB 160219C00095000 C 02/19/16 95.0 23.50 27.50
CB 160219C00100000 C 02/19/16 100.0 18.95 22.90
CB 160219C00105000 C 02/19/16 105.0 15.25 16.90
CB 160219C00110000 C 02/19/16 110.0 10.95 14.15
CB 160219C00115000 C 02/19/16 115.0 6.15 9.75
CB 160219C00120000 C 02/19/16 120.0 4.10 5.90
CB 160219C00125000 C 02/19/16 125.0 1.80 2.95
CB 160219C00130000 C 02/19/16 130.0 0.60 1.40
CB 160219C00135000 C 02/19/16 135.0 0.00 1.77
CB 160219C00140000 C 02/19/16 140.0 0.00 1.05
CB 160219C00145000 C 02/19/16 145.0 0.00 0.64
CB 160219C00150000 C 02/19/16 150.0 0.00 0.52
CB 160219C00155000 C 02/19/16 155.0 0.00 0.39
CB 160219C00160000 C 02/19/16 160.0 0.00 0.31
CB 160219P00080000 P 02/19/16 80.0 0.00 0.81
CB 160219P00085000 P 02/19/16 85.0 0.00 1.34
CB 160219P00090000 P 02/19/16 90.0 0.11 1.50
CB 160219P00095000 P 02/19/16 95.0 0.53 1.73
CB 160219P00100000 P 02/19/16 100.0 0.80 2.10
CB 160219P00105000 P 02/19/16 105.0 0.63 2.70
CB 160219P00110000 P 02/19/16 110.0 2.00 2.80
CB 160219P00115000 P 02/19/16 115.0 3.15 5.10
CB 160219P00120000 P 02/19/16 120.0 5.00 6.70
CB 160219P00125000 P 02/19/16 125.0 7.55 9.60
CB 160219P00130000 P 02/19/16 130.0 11.05 12.55
CB 160219P00135000 P 02/19/16 135.0 14.50 18.30
CB 160219P00140000 P 02/19/16 140.0 19.05 22.95
CB 160219P00145000 P 02/19/16 145.0 23.90 27.75
CB 160219P00150000 P 02/19/16 150.0 28.85 32.60
CB 160219P00155000 P 02/19/16 155.0 33.85 37.55
CB 160219P00160000 P 02/19/16 160.0 38.85 42.50
CB 160415C00065000 C 04/15/16 65.0 53.25 57.20
CB 160415C00070000 C 04/15/16 70.0 49.05 52.50
CB 160415C00075000 C 04/15/16 75.0 44.00 47.50
CB 160415C00080000 C 04/15/16 80.0 38.10 42.50
CB 160415C00085000 C 04/15/16 85.0 33.20 37.50
CB 160415C00090000 C 04/15/16 90.0 28.30 32.50
CB 160415C00095000 C 04/15/16 95.0 23.75 27.75
CB 160415C00100000 C 04/15/16 100.0 18.75 22.05
CB 160415C00105000 C 04/15/16 105.0 14.50 17.25
CB 160415C00110000 C 04/15/16 110.0 10.70 13.05
CB 160415C00115000 C 04/15/16 115.0 7.20 9.40
CB 160415C00120000 C 04/15/16 120.0 4.25 6.05
CB 160415C00125000 C 04/15/16 125.0 2.06 3.60
CB 160415C00130000 C 04/15/16 130.0 0.61 1.94
CB 160415C00135000 C 04/15/16 135.0 0.00 1.05
CB 160415C00140000 C 04/15/16 140.0 0.00 1.54
CB 160415C00145000 C 04/15/16 145.0 0.00 4.80
CB 160415C00150000 C 04/15/16 150.0 0.00 3.90
CB 160415C00155000 C 04/15/16 155.0 0.00 1.39
CB 160415C00160000 C 04/15/16 160.0 0.00 1.24
CB 160415C00165000 C 04/15/16 165.0 0.00 3.85
CB 160415C00170000 C 04/15/16 170.0 0.00 4.80
CB 160415C00175000 C 04/15/16 175.0 0.00 4.80
CB 160415C00180000 C 04/15/16 180.0 0.00 4.80
CB 160415C00185000 C 04/15/16 185.0 0.00 1.24
CB 160415P00065000 P 04/15/16 65.0 0.00 1.15
CB 160415P00070000 P 04/15/16 70.0 0.00 0.63
CB 160415P00075000 P 04/15/16 75.0 0.00 0.74
CB 160415P00080000 P 04/15/16 80.0 0.00 0.85
CB 160415P00085000 P 04/15/16 85.0 0.00 0.96
CB 160415P00090000 P 04/15/16 90.0 0.00 1.11
CB 160415P00095000 P 04/15/16 95.0 0.07 1.37
CB 160415P00100000 P 04/15/16 100.0 0.41 1.72
CB 160415P00105000 P 04/15/16 105.0 0.95 3.20
CB 160415P00110000 P 04/15/16 110.0 2.55 3.35
CB 160415P00115000 P 04/15/16 115.0 3.90 5.55
CB 160415P00120000 P 04/15/16 120.0 5.75 7.50
CB 160415P00125000 P 04/15/16 125.0 7.95 10.40
CB 160415P00130000 P 04/15/16 130.0 10.40 13.85
CB 160415P00135000 P 04/15/16 135.0 14.85 18.85
CB 160415P00140000 P 04/15/16 140.0 19.25 23.45
CB 160415P00145000 P 04/15/16 145.0 23.85 28.10
CB 160415P00150000 P 04/15/16 150.0 28.65 33.10
CB 160415P00155000 P 04/15/16 155.0 33.75 38.20
CB 160415P00160000 P 04/15/16 160.0 38.80 42.85
CB 160415P00165000 P 04/15/16 165.0 43.80 47.80
CB 160415P00170000 P 04/15/16 170.0 48.80 52.80
CB 160415P00175000 P 04/15/16 175.0 53.80 58.00
CB 160415P00180000 P 04/15/16 180.0 58.80 63.00
CB 160415P00185000 P 04/15/16 185.0 63.80 68.00

OPRA data is delayed 15 minutes.