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 (2014-09-12)Premium Content

Chubb Corp (CB)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CB 141122C00055000 C 11/22/14 55.0 39.05 42.65
CB 141122C00060000 C 11/22/14 60.0 34.05 37.65
CB 141122C00065000 C 11/22/14 65.0 29.05 32.10
CB 141122C00070000 C 11/22/14 70.0 24.05 27.00
CB 141122C00075000 C 11/22/14 75.0 19.05 22.05
CB 141122C00080000 C 11/22/14 80.0 14.05 16.70
CB 141122C00085000 C 11/22/14 85.0 9.90 11.75
CB 141122C00090000 C 11/22/14 90.0 5.65 6.85
CB 141122C00095000 C 11/22/14 95.0 2.18 2.32
CB 141122C00100000 C 11/22/14 100.0 0.00 0.19
CB 141122C00105000 C 11/22/14 105.0 0.00 0.17
CB 141122C00110000 C 11/22/14 110.0 0.00 0.09
CB 141122C00115000 C 11/22/14 115.0 0.00 0.04
CB 141122C00120000 C 11/22/14 120.0 0.00 0.03
CB 141122C00125000 C 11/22/14 125.0 0.00 0.03
CB 141122P00055000 P 11/22/14 55.0 0.00 0.03
CB 141122P00060000 P 11/22/14 60.0 0.00 0.03
CB 141122P00065000 P 11/22/14 65.0 0.00 0.03
CB 141122P00070000 P 11/22/14 70.0 0.00 0.04
CB 141122P00075000 P 11/22/14 75.0 0.00 0.06
CB 141122P00080000 P 11/22/14 80.0 0.01 0.14
CB 141122P00085000 P 11/22/14 85.0 0.03 0.29
CB 141122P00090000 P 11/22/14 90.0 0.15 0.39
CB 141122P00095000 P 11/22/14 95.0 0.74 0.85
CB 141122P00100000 P 11/22/14 100.0 3.55 4.50
CB 141122P00105000 P 11/22/14 105.0 8.35 10.25
CB 141122P00110000 P 11/22/14 110.0 12.50 15.25
CB 141122P00115000 P 11/22/14 115.0 17.30 21.00
CB 141122P00120000 P 11/22/14 120.0 22.35 25.85
CB 141122P00125000 P 11/22/14 125.0 28.20 31.00
CB 141220C00055000 C 12/20/14 55.0 39.05 41.70
CB 141220C00060000 C 12/20/14 60.0 34.05 36.70
CB 141220C00065000 C 12/20/14 65.0 29.05 31.90
CB 141220C00070000 C 12/20/14 70.0 24.05 26.70
CB 141220C00075000 C 12/20/14 75.0 19.10 21.95
CB 141220C00080000 C 12/20/14 80.0 14.15 16.95
CB 141220C00085000 C 12/20/14 85.0 9.20 11.85
CB 141220C00090000 C 12/20/14 90.0 5.75 7.00
CB 141220C00095000 C 12/20/14 95.0 2.64 2.85
CB 141220C00100000 C 12/20/14 100.0 0.44 0.54
CB 141220C00105000 C 12/20/14 105.0 0.00 0.35
CB 141220C00110000 C 12/20/14 110.0 0.00 0.18
CB 141220C00115000 C 12/20/14 115.0 0.00 0.10
CB 141220C00120000 C 12/20/14 120.0 0.00 0.06
CB 141220C00125000 C 12/20/14 125.0 0.00 0.03
CB 141220P00055000 P 12/20/14 55.0 0.00 0.04
CB 141220P00060000 P 12/20/14 60.0 0.00 0.04
CB 141220P00065000 P 12/20/14 65.0 0.00 0.05
CB 141220P00070000 P 12/20/14 70.0 0.00 0.10
CB 141220P00075000 P 12/20/14 75.0 0.00 0.31
CB 141220P00080000 P 12/20/14 80.0 0.00 0.50
CB 141220P00085000 P 12/20/14 85.0 0.12 0.37
CB 141220P00090000 P 12/20/14 90.0 0.41 0.51
CB 141220P00095000 P 12/20/14 95.0 1.42 1.63
CB 141220P00100000 P 12/20/14 100.0 4.35 5.00
CB 141220P00105000 P 12/20/14 105.0 8.85 11.45
CB 141220P00110000 P 12/20/14 110.0 13.60 16.40
CB 141220P00115000 P 12/20/14 115.0 17.80 21.40
CB 141220P00120000 P 12/20/14 120.0 22.80 26.45
CB 141220P00125000 P 12/20/14 125.0 28.55 31.40
CB 150117C00050000 C 01/17/15 50.0 44.05 47.70
CB 150117C00055000 C 01/17/15 55.0 39.25 41.70
CB 150117C00060000 C 01/17/15 60.0 34.05 37.00
CB 150117C00065000 C 01/17/15 65.0 29.05 31.65
CB 150117C00070000 C 01/17/15 70.0 24.05 26.70
CB 150117C00075000 C 01/17/15 75.0 19.10 22.05
CB 150117C00080000 C 01/17/15 80.0 14.15 16.80
CB 150117C00085000 C 01/17/15 85.0 11.35 11.85
CB 150117C00090000 C 01/17/15 90.0 6.65 7.05
CB 150117C00095000 C 01/17/15 95.0 2.92 3.10
CB 150117C00100000 C 01/17/15 100.0 0.75 0.83
CB 150117C00105000 C 01/17/15 105.0 0.05 0.24
CB 150117C00110000 C 01/17/15 110.0 0.00 0.23
CB 150117C00115000 C 01/17/15 115.0 0.00 0.15
CB 150117C00120000 C 01/17/15 120.0 0.00 0.10
CB 150117C00125000 C 01/17/15 125.0 0.00 0.06
CB 150117C00130000 C 01/17/15 130.0 0.00 0.04
CB 150117C00135000 C 01/17/15 135.0 0.00 0.03
CB 150117C00140000 C 01/17/15 140.0 0.00 0.03
CB 150117P00050000 P 01/17/15 50.0 0.00 0.08
CB 150117P00055000 P 01/17/15 55.0 0.00 0.10
CB 150117P00060000 P 01/17/15 60.0 0.00 0.14
CB 150117P00065000 P 01/17/15 65.0 0.00 0.14
CB 150117P00070000 P 01/17/15 70.0 0.05 0.26
CB 150117P00075000 P 01/17/15 75.0 0.05 0.30
CB 150117P00080000 P 01/17/15 80.0 0.14 0.27
CB 150117P00085000 P 01/17/15 85.0 0.23 0.51
CB 150117P00090000 P 01/17/15 90.0 0.60 0.65
CB 150117P00095000 P 01/17/15 95.0 1.87 2.05
CB 150117P00100000 P 01/17/15 100.0 4.65 5.70
CB 150117P00105000 P 01/17/15 105.0 8.85 11.50
CB 150117P00110000 P 01/17/15 110.0 12.85 16.45
CB 150117P00115000 P 01/17/15 115.0 17.80 21.50
CB 150117P00120000 P 01/17/15 120.0 22.50 25.85
CB 150117P00125000 P 01/17/15 125.0 27.80 31.45
CB 150117P00130000 P 01/17/15 130.0 32.50 36.00
CB 150117P00135000 P 01/17/15 135.0 37.80 41.40
CB 150117P00140000 P 01/17/15 140.0 42.80 46.40
CB 150417C00055000 C 04/17/15 55.0 39.05 42.75
CB 150417C00060000 C 04/17/15 60.0 34.05 37.75
CB 150417C00065000 C 04/17/15 65.0 29.05 32.05
CB 150417C00070000 C 04/17/15 70.0 24.05 27.80
CB 150417C00075000 C 04/17/15 75.0 19.10 22.35
CB 150417C00080000 C 04/17/15 80.0 14.20 17.25
CB 150417C00085000 C 04/17/15 85.0 10.70 12.10
CB 150417C00090000 C 04/17/15 90.0 6.65 7.70
CB 150417C00095000 C 04/17/15 95.0 3.65 4.20
CB 150417C00100000 C 04/17/15 100.0 1.65 1.82
CB 150417C00105000 C 04/17/15 105.0 0.29 0.73
CB 150417C00110000 C 04/17/15 110.0 0.10 0.36
CB 150417C00115000 C 04/17/15 115.0 0.01 0.26
CB 150417C00120000 C 04/17/15 120.0 0.00 0.25
CB 150417C00125000 C 04/17/15 125.0 0.00 0.23
CB 150417P00055000 P 04/17/15 55.0 0.00 0.17
CB 150417P00060000 P 04/17/15 60.0 0.02 0.27
CB 150417P00065000 P 04/17/15 65.0 0.04 0.29
CB 150417P00070000 P 04/17/15 70.0 0.12 0.37
CB 150417P00075000 P 04/17/15 75.0 0.27 0.51
CB 150417P00080000 P 04/17/15 80.0 0.45 0.76
CB 150417P00085000 P 04/17/15 85.0 0.86 1.05
CB 150417P00090000 P 04/17/15 90.0 1.71 2.52
CB 150417P00095000 P 04/17/15 95.0 3.35 3.75
CB 150417P00100000 P 04/17/15 100.0 6.00 7.25
CB 150417P00105000 P 04/17/15 105.0 9.85 11.55
CB 150417P00110000 P 04/17/15 110.0 14.15 17.00
CB 150417P00115000 P 04/17/15 115.0 18.45 21.90
CB 150417P00120000 P 04/17/15 120.0 23.90 26.85
CB 150417P00125000 P 04/17/15 125.0 28.85 31.85

OPRA data is delayed 15 minutes.