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 Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CB 150220C00060000 C 02/20/15 60.0 37.45 39.70
CB 150220C00065000 C 02/20/15 65.0 32.35 34.65
CB 150220C00070000 C 02/20/15 70.0 27.40 29.70
CB 150220C00075000 C 02/20/15 75.0 22.55 24.70
CB 150220C00080000 C 02/20/15 80.0 17.35 19.70
CB 150220C00085000 C 02/20/15 85.0 12.65 14.70
CB 150220C00090000 C 02/20/15 90.0 7.85 9.65
CB 150220C00095000 C 02/20/15 95.0 3.50 4.70
CB 150220C00100000 C 02/20/15 100.0 0.73 0.87
CB 150220C00105000 C 02/20/15 105.0 0.06 0.13
CB 150220C00110000 C 02/20/15 110.0 0.00 0.14
CB 150220C00115000 C 02/20/15 115.0 0.00 0.09
CB 150220C00120000 C 02/20/15 120.0 0.00 0.07
CB 150220C00125000 C 02/20/15 125.0 0.00 0.03
CB 150220C00130000 C 02/20/15 130.0 0.00 0.03
CB 150220C00135000 C 02/20/15 135.0 0.00 0.03
CB 150220C00140000 C 02/20/15 140.0 0.00 0.03
CB 150220C00145000 C 02/20/15 145.0 0.00 0.03
CB 150220C00150000 C 02/20/15 150.0 0.00 0.03
CB 150220P00060000 P 02/20/15 60.0 0.00 0.03
CB 150220P00065000 P 02/20/15 65.0 0.00 0.03
CB 150220P00070000 P 02/20/15 70.0 0.00 0.05
CB 150220P00075000 P 02/20/15 75.0 0.00 0.08
CB 150220P00080000 P 02/20/15 80.0 0.00 0.13
CB 150220P00085000 P 02/20/15 85.0 0.01 0.21
CB 150220P00090000 P 02/20/15 90.0 0.07 0.25
CB 150220P00095000 P 02/20/15 95.0 0.70 0.81
CB 150220P00100000 P 02/20/15 100.0 2.07 3.05
CB 150220P00105000 P 02/20/15 105.0 6.30 7.35
CB 150220P00110000 P 02/20/15 110.0 9.70 12.30
CB 150220P00115000 P 02/20/15 115.0 14.70 17.70
CB 150220P00120000 P 02/20/15 120.0 19.70 22.50
CB 150220P00125000 P 02/20/15 125.0 24.75 28.20
CB 150220P00130000 P 02/20/15 130.0 29.70 32.55
CB 150220P00135000 P 02/20/15 135.0 34.70 38.30
CB 150220P00140000 P 02/20/15 140.0 39.70 42.85
CB 150220P00145000 P 02/20/15 145.0 44.70 48.00
CB 150220P00150000 P 02/20/15 150.0 49.75 52.55
CB 150320C00055000 C 03/20/15 55.0 41.85 45.35
CB 150320C00060000 C 03/20/15 60.0 37.10 40.35
CB 150320C00065000 C 03/20/15 65.0 32.60 35.35
CB 150320C00070000 C 03/20/15 70.0 27.60 29.95
CB 150320C00075000 C 03/20/15 75.0 22.65 24.95
CB 150320C00080000 C 03/20/15 80.0 17.75 19.95
CB 150320C00085000 C 03/20/15 85.0 12.85 14.95
CB 150320C00090000 C 03/20/15 90.0 8.20 9.80
CB 150320C00095000 C 03/20/15 95.0 4.10 4.40
CB 150320C00100000 C 03/20/15 100.0 1.41 1.63
CB 150320C00105000 C 03/20/15 105.0 0.31 0.55
CB 150320C00110000 C 03/20/15 110.0 0.01 0.23
CB 150320C00115000 C 03/20/15 115.0 0.00 0.17
CB 150320C00120000 C 03/20/15 120.0 0.00 0.12
CB 150320C00125000 C 03/20/15 125.0 0.00 0.08
CB 150320C00130000 C 03/20/15 130.0 0.00 0.04
CB 150320C00135000 C 03/20/15 135.0 0.00 0.04
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 0.05
CB 150320P00060000 P 03/20/15 60.0 0.00 0.06
CB 150320P00065000 P 03/20/15 65.0 0.00 0.08
CB 150320P00070000 P 03/20/15 70.0 0.00 0.13
CB 150320P00075000 P 03/20/15 75.0 0.02 0.16
CB 150320P00080000 P 03/20/15 80.0 0.05 0.25
CB 150320P00085000 P 03/20/15 85.0 0.18 0.29
CB 150320P00090000 P 03/20/15 90.0 0.26 0.63
CB 150320P00095000 P 03/20/15 95.0 1.37 1.57
CB 150320P00100000 P 03/20/15 100.0 3.45 4.05
CB 150320P00105000 P 03/20/15 105.0 6.60 8.05
CB 150320P00110000 P 03/20/15 110.0 10.25 12.85
CB 150320P00115000 P 03/20/15 115.0 15.30 17.90
CB 150320P00120000 P 03/20/15 120.0 20.15 22.85
CB 150320P00125000 P 03/20/15 125.0 25.30 28.45
CB 150320P00130000 P 03/20/15 130.0 30.30 33.40
CB 150320P00135000 P 03/20/15 135.0 35.25 38.15
CB 150320P00140000 P 03/20/15 140.0 40.15 43.75
CB 150320P00145000 P 03/20/15 145.0 45.15 48.05
CB 150417C00055000 C 04/17/15 55.0 42.50 45.35
CB 150417C00060000 C 04/17/15 60.0 37.55 40.30
CB 150417C00065000 C 04/17/15 65.0 32.55 35.40
CB 150417C00070000 C 04/17/15 70.0 27.60 30.40
CB 150417C00075000 C 04/17/15 75.0 22.50 24.95
CB 150417C00080000 C 04/17/15 80.0 17.50 19.95
CB 150417C00085000 C 04/17/15 85.0 12.95 15.55
CB 150417C00090000 C 04/17/15 90.0 8.40 9.95
CB 150417C00095000 C 04/17/15 95.0 4.50 5.60
CB 150417C00100000 C 04/17/15 100.0 1.76 2.47
CB 150417C00105000 C 04/17/15 105.0 0.55 0.78
CB 150417C00110000 C 04/17/15 110.0 0.10 0.31
CB 150417C00115000 C 04/17/15 115.0 0.01 0.24
CB 150417C00120000 C 04/17/15 120.0 0.00 0.17
CB 150417C00125000 C 04/17/15 125.0 0.00 0.13
CB 150417P00055000 P 04/17/15 55.0 0.00 0.08
CB 150417P00060000 P 04/17/15 60.0 0.00 0.10
CB 150417P00065000 P 04/17/15 65.0 0.01 0.16
CB 150417P00070000 P 04/17/15 70.0 0.02 0.24
CB 150417P00075000 P 04/17/15 75.0 0.10 0.24
CB 150417P00080000 P 04/17/15 80.0 0.16 0.29
CB 150417P00085000 P 04/17/15 85.0 0.18 0.52
CB 150417P00090000 P 04/17/15 90.0 0.46 0.94
CB 150417P00095000 P 04/17/15 95.0 1.44 2.17
CB 150417P00100000 P 04/17/15 100.0 3.60 4.55
CB 150417P00105000 P 04/17/15 105.0 6.80 8.35
CB 150417P00110000 P 04/17/15 110.0 11.55 13.00
CB 150417P00115000 P 04/17/15 115.0 15.20 18.00
CB 150417P00120000 P 04/17/15 120.0 20.30 23.00
CB 150417P00125000 P 04/17/15 125.0 25.15 28.05
CB 150717C00055000 C 07/17/15 55.0 42.60 45.30
CB 150717C00060000 C 07/17/15 60.0 37.60 40.35
CB 150717C00065000 C 07/17/15 65.0 32.70 35.35
CB 150717C00070000 C 07/17/15 70.0 27.75 29.95
CB 150717C00075000 C 07/17/15 75.0 22.75 25.45
CB 150717C00080000 C 07/17/15 80.0 18.00 19.95
CB 150717C00085000 C 07/17/15 85.0 13.35 14.95
CB 150717C00090000 C 07/17/15 90.0 9.15 10.00
CB 150717C00095000 C 07/17/15 95.0 5.65 7.05
CB 150717C00100000 C 07/17/15 100.0 3.05 3.95
CB 150717C00105000 C 07/17/15 105.0 1.39 2.35
CB 150717C00110000 C 07/17/15 110.0 0.57 1.08
CB 150717C00115000 C 07/17/15 115.0 0.17 0.42
CB 150717C00120000 C 07/17/15 120.0 0.04 0.26
CB 150717C00125000 C 07/17/15 125.0 0.00 0.25
CB 150717C00130000 C 07/17/15 130.0 0.00 0.26
CB 150717C00135000 C 07/17/15 135.0 0.00 0.22
CB 150717C00140000 C 07/17/15 140.0 0.00 0.18
CB 150717C00145000 C 07/17/15 145.0 0.00 0.15
CB 150717P00055000 P 07/17/15 55.0 0.00 0.26
CB 150717P00060000 P 07/17/15 60.0 0.03 0.27
CB 150717P00065000 P 07/17/15 65.0 0.10 0.32
CB 150717P00070000 P 07/17/15 70.0 0.31 0.37
CB 150717P00075000 P 07/17/15 75.0 0.45 0.53
CB 150717P00080000 P 07/17/15 80.0 0.70 0.83
CB 150717P00085000 P 07/17/15 85.0 1.15 1.29
CB 150717P00090000 P 07/17/15 90.0 1.94 2.16
CB 150717P00095000 P 07/17/15 95.0 3.45 3.75
CB 150717P00100000 P 07/17/15 100.0 4.70 6.20
CB 150717P00105000 P 07/17/15 105.0 7.75 9.65
CB 150717P00110000 P 07/17/15 110.0 11.70 13.90
CB 150717P00115000 P 07/17/15 115.0 16.35 18.55
CB 150717P00120000 P 07/17/15 120.0 20.70 23.75
CB 150717P00125000 P 07/17/15 125.0 25.70 28.45
CB 150717P00130000 P 07/17/15 130.0 30.65 34.20
CB 150717P00135000 P 07/17/15 135.0 35.55 38.50
CB 150717P00140000 P 07/17/15 140.0 40.60 43.60
CB 150717P00145000 P 07/17/15 145.0 45.55 49.00

OPRA data is delayed 15 minutes.