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 22 2014 5:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CB 140816C00060000 C 08/16/14 60.0 31.60 32.95
CB 140816C00065000 C 08/16/14 65.0 27.00 27.95
CB 140816C00070000 C 08/16/14 70.0 22.00 22.95
CB 140816C00075000 C 08/16/14 75.0 16.65 17.95
CB 140816C00080000 C 08/16/14 80.0 12.20 12.85
CB 140816C00085000 C 08/16/14 85.0 7.25 7.80
CB 140816C00090000 C 08/16/14 90.0 2.73 3.05
CB 140816C00095000 C 08/16/14 95.0 0.35 0.39
CB 140816C00100000 C 08/16/14 100.0 0.01 0.19
CB 140816C00105000 C 08/16/14 105.0 0.00 0.10
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 0.06
CB 140816P00080000 P 08/16/14 80.0 0.02 0.20
CB 140816P00085000 P 08/16/14 85.0 0.06 0.10
CB 140816P00090000 P 08/16/14 90.0 0.55 0.62
CB 140816P00095000 P 08/16/14 95.0 2.91 3.25
CB 140816P00100000 P 08/16/14 100.0 7.30 7.95
CB 140816P00105000 P 08/16/14 105.0 11.60 13.25
CB 140816P00110000 P 08/16/14 110.0 16.00 19.15
CB 140816P00115000 P 08/16/14 115.0 22.10 23.15
CB 140816P00120000 P 08/16/14 120.0 27.10 28.15
CB 140816P00125000 P 08/16/14 125.0 31.05 33.65
CB 140816P00130000 P 08/16/14 130.0 35.95 38.20
CB 140920C00060000 C 09/20/14 60.0 32.10 32.95
CB 140920C00065000 C 09/20/14 65.0 27.10 27.95
CB 140920C00070000 C 09/20/14 70.0 22.05 22.95
CB 140920C00075000 C 09/20/14 75.0 17.15 17.90
CB 140920C00080000 C 09/20/14 80.0 12.20 12.95
CB 140920C00085000 C 09/20/14 85.0 7.40 7.95
CB 140920C00090000 C 09/20/14 90.0 3.15 3.45
CB 140920C00095000 C 09/20/14 95.0 0.72 0.80
CB 140920C00100000 C 09/20/14 100.0 0.05 0.25
CB 140920C00105000 C 09/20/14 105.0 0.00 0.23
CB 140920C00110000 C 09/20/14 110.0 0.00 0.10
CB 140920C00115000 C 09/20/14 115.0 0.00 0.04
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 0.06
CB 140920P00070000 P 09/20/14 70.0 0.00 0.08
CB 140920P00075000 P 09/20/14 75.0 0.01 0.25
CB 140920P00080000 P 09/20/14 80.0 0.02 0.25
CB 140920P00085000 P 09/20/14 85.0 0.15 0.38
CB 140920P00090000 P 09/20/14 90.0 1.09 1.19
CB 140920P00095000 P 09/20/14 95.0 3.10 3.95
CB 140920P00100000 P 09/20/14 100.0 7.85 8.40
CB 140920P00105000 P 09/20/14 105.0 12.65 13.35
CB 140920P00110000 P 09/20/14 110.0 17.65 18.50
CB 140920P00115000 P 09/20/14 115.0 22.50 23.40
CB 140920P00120000 P 09/20/14 120.0 27.00 28.45
CB 140920P00125000 P 09/20/14 125.0 32.00 33.45
CB 140920P00130000 P 09/20/14 130.0 36.35 39.55
CB 141018C00055000 C 10/18/14 55.0 36.25 39.10
CB 141018C00060000 C 10/18/14 60.0 32.10 33.10
CB 141018C00065000 C 10/18/14 65.0 27.10 27.95
CB 141018C00070000 C 10/18/14 70.0 22.10 23.15
CB 141018C00075000 C 10/18/14 75.0 17.15 17.85
CB 141018C00080000 C 10/18/14 80.0 12.25 12.90
CB 141018C00085000 C 10/18/14 85.0 7.45 8.50
CB 141018C00090000 C 10/18/14 90.0 3.35 3.80
CB 141018C00095000 C 10/18/14 95.0 0.97 1.07
CB 141018C00100000 C 10/18/14 100.0 0.16 0.30
CB 141018C00105000 C 10/18/14 105.0 0.01 0.16
CB 141018C00110000 C 10/18/14 110.0 0.00 0.15
CB 141018C00115000 C 10/18/14 115.0 0.00 0.08
CB 141018P00055000 P 10/18/14 55.0 0.00 0.10
CB 141018P00060000 P 10/18/14 60.0 0.00 0.08
CB 141018P00065000 P 10/18/14 65.0 0.00 0.11
CB 141018P00070000 P 10/18/14 70.0 0.05 0.24
CB 141018P00075000 P 10/18/14 75.0 0.06 0.25
CB 141018P00080000 P 10/18/14 80.0 0.10 0.27
CB 141018P00085000 P 10/18/14 85.0 0.28 0.53
CB 141018P00090000 P 10/18/14 90.0 1.46 1.52
CB 141018P00095000 P 10/18/14 95.0 4.00 4.25
CB 141018P00100000 P 10/18/14 100.0 7.85 8.55
CB 141018P00105000 P 10/18/14 105.0 11.45 14.15
CB 141018P00110000 P 10/18/14 110.0 16.25 19.10
CB 141018P00115000 P 10/18/14 115.0 21.40 24.55
CB 150117C00050000 C 01/17/15 50.0 40.95 44.10
CB 150117C00055000 C 01/17/15 55.0 35.85 38.25
CB 150117C00060000 C 01/17/15 60.0 31.75 33.20
CB 150117C00065000 C 01/17/15 65.0 27.00 28.20
CB 150117C00070000 C 01/17/15 70.0 21.75 24.05
CB 150117C00075000 C 01/17/15 75.0 16.80 19.10
CB 150117C00080000 C 01/17/15 80.0 11.95 13.75
CB 150117C00085000 C 01/17/15 85.0 8.00 8.95
CB 150117C00090000 C 01/17/15 90.0 4.35 4.60
CB 150117C00095000 C 01/17/15 95.0 1.95 2.18
CB 150117C00100000 C 01/17/15 100.0 0.70 0.81
CB 150117C00105000 C 01/17/15 105.0 0.20 0.39
CB 150117C00110000 C 01/17/15 110.0 0.03 0.25
CB 150117C00115000 C 01/17/15 115.0 0.00 0.11
CB 150117C00120000 C 01/17/15 120.0 0.00 0.19
CB 150117C00125000 C 01/17/15 125.0 0.00 0.13
CB 150117C00130000 C 01/17/15 130.0 0.00 0.09
CB 150117C00135000 C 01/17/15 135.0 0.00 0.14
CB 150117C00140000 C 01/17/15 140.0 0.00 0.05
CB 150117P00050000 P 01/17/15 50.0 0.00 0.15
CB 150117P00055000 P 01/17/15 55.0 0.00 0.15
CB 150117P00060000 P 01/17/15 60.0 0.01 0.25
CB 150117P00065000 P 01/17/15 65.0 0.07 0.23
CB 150117P00070000 P 01/17/15 70.0 0.14 0.26
CB 150117P00075000 P 01/17/15 75.0 0.28 0.38
CB 150117P00080000 P 01/17/15 80.0 0.60 0.64
CB 150117P00085000 P 01/17/15 85.0 1.28 1.30
CB 150117P00090000 P 01/17/15 90.0 2.74 2.86
CB 150117P00095000 P 01/17/15 95.0 5.30 5.55
CB 150117P00100000 P 01/17/15 100.0 7.80 9.35
CB 150117P00105000 P 01/17/15 105.0 12.65 14.10
CB 150117P00110000 P 01/17/15 110.0 16.80 19.45
CB 150117P00115000 P 01/17/15 115.0 21.75 24.45
CB 150117P00120000 P 01/17/15 120.0 26.70 29.20
CB 150117P00125000 P 01/17/15 125.0 31.65 34.55
CB 150117P00130000 P 01/17/15 130.0 36.75 39.10
CB 150117P00135000 P 01/17/15 135.0 41.65 44.90
CB 150117P00140000 P 01/17/15 140.0 46.65 49.85

OPRA data is delayed 15 minutes.