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 (2014-06-13)Premium Content

Chubb Corp (CB)
As of Jul 31 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CB 140816C00060000 C 08/16/14 60.0 26.05 27.65
CB 140816C00065000 C 08/16/14 65.0 21.00 22.65
CB 140816C00070000 C 08/16/14 70.0 16.00 17.65
CB 140816C00075000 C 08/16/14 75.0 11.65 12.25
CB 140816C00080000 C 08/16/14 80.0 6.70 7.25
CB 140816C00085000 C 08/16/14 85.0 2.01 2.21
CB 140816C00090000 C 08/16/14 90.0 0.06 0.16
CB 140816C00095000 C 08/16/14 95.0 0.00 0.08
CB 140816C00100000 C 08/16/14 100.0 0.00 0.03
CB 140816C00105000 C 08/16/14 105.0 0.00 0.03
CB 140816C00110000 C 08/16/14 110.0 0.00 0.03
CB 140816C00115000 C 08/16/14 115.0 0.00 0.03
CB 140816C00120000 C 08/16/14 120.0 0.00 0.03
CB 140816C00125000 C 08/16/14 125.0 0.00 0.03
CB 140816C00130000 C 08/16/14 130.0 0.00 0.03
CB 140816P00060000 P 08/16/14 60.0 0.00 0.03
CB 140816P00065000 P 08/16/14 65.0 0.00 0.03
CB 140816P00070000 P 08/16/14 70.0 0.00 0.04
CB 140816P00075000 P 08/16/14 75.0 0.00 0.05
CB 140816P00080000 P 08/16/14 80.0 0.00 0.13
CB 140816P00085000 P 08/16/14 85.0 0.20 0.32
CB 140816P00090000 P 08/16/14 90.0 3.00 3.40
CB 140816P00095000 P 08/16/14 95.0 7.35 8.40
CB 140816P00100000 P 08/16/14 100.0 10.90 13.35
CB 140816P00105000 P 08/16/14 105.0 15.80 18.35
CB 140816P00110000 P 08/16/14 110.0 20.80 23.45
CB 140816P00115000 P 08/16/14 115.0 26.65 29.00
CB 140816P00120000 P 08/16/14 120.0 31.65 34.00
CB 140816P00125000 P 08/16/14 125.0 36.65 39.00
CB 140816P00130000 P 08/16/14 130.0 41.65 44.00
CB 140920C00060000 C 09/20/14 60.0 26.05 27.65
CB 140920C00065000 C 09/20/14 65.0 21.10 23.45
CB 140920C00070000 C 09/20/14 70.0 16.10 18.40
CB 140920C00075000 C 09/20/14 75.0 11.80 12.65
CB 140920C00080000 C 09/20/14 80.0 6.90 7.65
CB 140920C00085000 C 09/20/14 85.0 2.57 2.70
CB 140920C00090000 C 09/20/14 90.0 0.37 0.47
CB 140920C00095000 C 09/20/14 95.0 0.03 0.15
CB 140920C00100000 C 09/20/14 100.0 0.00 0.11
CB 140920C00105000 C 09/20/14 105.0 0.00 0.05
CB 140920C00110000 C 09/20/14 110.0 0.00 0.03
CB 140920C00115000 C 09/20/14 115.0 0.00 0.03
CB 140920C00120000 C 09/20/14 120.0 0.00 0.03
CB 140920C00125000 C 09/20/14 125.0 0.00 0.03
CB 140920C00130000 C 09/20/14 130.0 0.00 0.03
CB 140920P00060000 P 09/20/14 60.0 0.00 0.04
CB 140920P00065000 P 09/20/14 65.0 0.00 0.05
CB 140920P00070000 P 09/20/14 70.0 0.00 0.14
CB 140920P00075000 P 09/20/14 75.0 0.02 0.16
CB 140920P00080000 P 09/20/14 80.0 0.06 0.22
CB 140920P00085000 P 09/20/14 85.0 0.98 1.08
CB 140920P00090000 P 09/20/14 90.0 3.50 4.10
CB 140920P00095000 P 09/20/14 95.0 8.10 8.85
CB 140920P00100000 P 09/20/14 100.0 12.25 13.80
CB 140920P00105000 P 09/20/14 105.0 16.20 18.90
CB 140920P00110000 P 09/20/14 110.0 22.05 24.45
CB 140920P00115000 P 09/20/14 115.0 27.05 28.90
CB 140920P00120000 P 09/20/14 120.0 32.05 34.45
CB 140920P00125000 P 09/20/14 125.0 37.10 38.85
CB 140920P00130000 P 09/20/14 130.0 42.05 44.45
CB 141018C00055000 C 10/18/14 55.0 31.10 33.10
CB 141018C00060000 C 10/18/14 60.0 26.05 28.90
CB 141018C00065000 C 10/18/14 65.0 21.05 23.35
CB 141018C00070000 C 10/18/14 70.0 16.10 18.30
CB 141018C00075000 C 10/18/14 75.0 11.70 13.10
CB 141018C00080000 C 10/18/14 80.0 6.95 8.10
CB 141018C00085000 C 10/18/14 85.0 2.82 2.99
CB 141018C00090000 C 10/18/14 90.0 0.61 0.68
CB 141018C00095000 C 10/18/14 95.0 0.10 0.19
CB 141018C00100000 C 10/18/14 100.0 0.00 0.14
CB 141018C00105000 C 10/18/14 105.0 0.00 0.10
CB 141018C00110000 C 10/18/14 110.0 0.00 0.05
CB 141018C00115000 C 10/18/14 115.0 0.00 0.05
CB 141018P00055000 P 10/18/14 55.0 0.00 0.04
CB 141018P00060000 P 10/18/14 60.0 0.00 0.06
CB 141018P00065000 P 10/18/14 65.0 0.00 0.13
CB 141018P00070000 P 10/18/14 70.0 0.05 0.16
CB 141018P00075000 P 10/18/14 75.0 0.08 0.21
CB 141018P00080000 P 10/18/14 80.0 0.39 0.44
CB 141018P00085000 P 10/18/14 85.0 1.36 1.44
CB 141018P00090000 P 10/18/14 90.0 4.15 4.40
CB 141018P00095000 P 10/18/14 95.0 7.40 8.90
CB 141018P00100000 P 10/18/14 100.0 11.35 13.80
CB 141018P00105000 P 10/18/14 105.0 17.05 19.70
CB 141018P00110000 P 10/18/14 110.0 21.25 24.15
CB 141018P00115000 P 10/18/14 115.0 26.20 29.00
CB 150117C00050000 C 01/17/15 50.0 35.95 38.85
CB 150117C00055000 C 01/17/15 55.0 30.95 33.80
CB 150117C00060000 C 01/17/15 60.0 26.10 28.85
CB 150117C00065000 C 01/17/15 65.0 21.15 23.85
CB 150117C00070000 C 01/17/15 70.0 16.25 18.90
CB 150117C00075000 C 01/17/15 75.0 10.60 13.50
CB 150117C00080000 C 01/17/15 80.0 7.45 8.70
CB 150117C00085000 C 01/17/15 85.0 3.85 4.10
CB 150117C00090000 C 01/17/15 90.0 1.60 1.72
CB 150117C00095000 C 01/17/15 95.0 0.55 0.73
CB 150117C00100000 C 01/17/15 100.0 0.16 0.25
CB 150117C00105000 C 01/17/15 105.0 0.05 0.15
CB 150117C00110000 C 01/17/15 110.0 0.00 0.16
CB 150117C00115000 C 01/17/15 115.0 0.00 0.11
CB 150117C00120000 C 01/17/15 120.0 0.00 0.12
CB 150117C00125000 C 01/17/15 125.0 0.00 0.08
CB 150117C00130000 C 01/17/15 130.0 0.00 0.05
CB 150117C00135000 C 01/17/15 135.0 0.00 0.05
CB 150117C00140000 C 01/17/15 140.0 0.00 0.05
CB 150117P00050000 P 01/17/15 50.0 0.00 0.11
CB 150117P00055000 P 01/17/15 55.0 0.00 0.18
CB 150117P00060000 P 01/17/15 60.0 0.02 0.21
CB 150117P00065000 P 01/17/15 65.0 0.11 0.26
CB 150117P00070000 P 01/17/15 70.0 0.23 0.30
CB 150117P00075000 P 01/17/15 75.0 0.49 0.60
CB 150117P00080000 P 01/17/15 80.0 1.13 1.33
CB 150117P00085000 P 01/17/15 85.0 2.70 2.80
CB 150117P00090000 P 01/17/15 90.0 4.50 5.65
CB 150117P00095000 P 01/17/15 95.0 8.25 9.75
CB 150117P00100000 P 01/17/15 100.0 13.25 14.70
CB 150117P00105000 P 01/17/15 105.0 16.65 19.55
CB 150117P00110000 P 01/17/15 110.0 21.55 24.80
CB 150117P00115000 P 01/17/15 115.0 26.65 30.15
CB 150117P00120000 P 01/17/15 120.0 31.55 34.60
CB 150117P00125000 P 01/17/15 125.0 36.60 40.45
CB 150117P00130000 P 01/17/15 130.0 41.60 45.45
CB 150117P00135000 P 01/17/15 135.0 46.60 50.40
CB 150117P00140000 P 01/17/15 140.0 51.60 55.40

OPRA data is delayed 15 minutes.