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

The Travelers Companies Inc (TRV)
As of Jul 31 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRV 140816C00075000 C 08/16/14 75.0 14.30 15.50
TRV 140816C00080000 C 08/16/14 80.0 9.50 10.50
TRV 140816C00082500 C 08/16/14 82.5 7.10 8.80
TRV 140816C00085000 C 08/16/14 85.0 4.60 6.40
TRV 140816C00087500 C 08/16/14 87.5 2.35 2.90
TRV 140816C00090000 C 08/16/14 90.0 0.75 0.90
TRV 140816C00092500 C 08/16/14 92.5 0.05 0.25
TRV 140816C00095000 C 08/16/14 95.0 0.00 0.10
TRV 140816C00097500 C 08/16/14 97.5 0.00 0.05
TRV 140816C00100000 C 08/16/14 100.0 0.00 0.10
TRV 140816C00105000 C 08/16/14 105.0 0.00 0.05
TRV 140816C00110000 C 08/16/14 110.0 0.00 0.05
TRV 140816C00115000 C 08/16/14 115.0 0.00 0.05
TRV 140816C00120000 C 08/16/14 120.0 0.00 0.05
TRV 140816C00125000 C 08/16/14 125.0 0.00 0.05
TRV 140816P00075000 P 08/16/14 75.0 0.00 0.05
TRV 140816P00080000 P 08/16/14 80.0 0.00 0.15
TRV 140816P00082500 P 08/16/14 82.5 0.00 0.15
TRV 140816P00085000 P 08/16/14 85.0 0.00 0.15
TRV 140816P00087500 P 08/16/14 87.5 0.15 0.35
TRV 140816P00090000 P 08/16/14 90.0 1.15 1.20
TRV 140816P00092500 P 08/16/14 92.5 2.65 3.10
TRV 140816P00095000 P 08/16/14 95.0 4.80 5.60
TRV 140816P00097500 P 08/16/14 97.5 6.70 8.10
TRV 140816P00100000 P 08/16/14 100.0 10.00 10.60
TRV 140816P00105000 P 08/16/14 105.0 14.20 15.90
TRV 140816P00110000 P 08/16/14 110.0 18.70 21.10
TRV 140816P00115000 P 08/16/14 115.0 23.70 26.20
TRV 140816P00120000 P 08/16/14 120.0 28.70 31.20
TRV 140816P00125000 P 08/16/14 125.0 34.40 35.70
TRV 140920C00075000 C 09/20/14 75.0 14.40 15.70
TRV 140920C00080000 C 09/20/14 80.0 9.20 10.70
TRV 140920C00082500 C 09/20/14 82.5 7.00 8.10
TRV 140920C00085000 C 09/20/14 85.0 4.80 5.50
TRV 140920C00087500 C 09/20/14 87.5 2.80 3.20
TRV 140920C00090000 C 09/20/14 90.0 1.30 1.55
TRV 140920C00092500 C 09/20/14 92.5 0.45 0.65
TRV 140920C00095000 C 09/20/14 95.0 0.10 0.25
TRV 140920C00097500 C 09/20/14 97.5 0.00 0.15
TRV 140920C00100000 C 09/20/14 100.0 0.00 0.10
TRV 140920C00105000 C 09/20/14 105.0 0.00 0.05
TRV 140920C00110000 C 09/20/14 110.0 0.00 0.05
TRV 140920C00115000 C 09/20/14 115.0 0.00 0.05
TRV 140920C00120000 C 09/20/14 120.0 0.00 0.05
TRV 140920C00125000 C 09/20/14 125.0 0.00 0.05
TRV 140920P00075000 P 09/20/14 75.0 0.00 0.15
TRV 140920P00080000 P 09/20/14 80.0 0.10 0.20
TRV 140920P00082500 P 09/20/14 82.5 0.10 0.30
TRV 140920P00085000 P 09/20/14 85.0 0.35 0.55
TRV 140920P00087500 P 09/20/14 87.5 1.00 1.15
TRV 140920P00090000 P 09/20/14 90.0 2.05 2.25
TRV 140920P00092500 P 09/20/14 92.5 3.20 4.00
TRV 140920P00095000 P 09/20/14 95.0 5.50 6.20
TRV 140920P00097500 P 09/20/14 97.5 6.90 8.60
TRV 140920P00100000 P 09/20/14 100.0 9.20 11.10
TRV 140920P00105000 P 09/20/14 105.0 13.90 16.50
TRV 140920P00110000 P 09/20/14 110.0 19.20 21.50
TRV 140920P00115000 P 09/20/14 115.0 24.20 26.50
TRV 140920P00120000 P 09/20/14 120.0 29.20 31.50
TRV 140920P00125000 P 09/20/14 125.0 34.90 36.20
TRV 141018C00065000 C 10/18/14 65.0 24.30 25.50
TRV 141018C00070000 C 10/18/14 70.0 19.30 21.70
TRV 141018C00075000 C 10/18/14 75.0 14.30 15.50
TRV 141018C00077500 C 10/18/14 77.5 11.60 13.00
TRV 141018C00080000 C 10/18/14 80.0 9.60 10.30
TRV 141018C00082500 C 10/18/14 82.5 7.20 7.90
TRV 141018C00085000 C 10/18/14 85.0 5.10 5.80
TRV 141018C00087500 C 10/18/14 87.5 3.10 3.30
TRV 141018C00090000 C 10/18/14 90.0 1.70 1.95
TRV 141018C00092500 C 10/18/14 92.5 0.80 1.00
TRV 141018C00095000 C 10/18/14 95.0 0.35 0.50
TRV 141018C00097500 C 10/18/14 97.5 0.10 0.25
TRV 141018C00100000 C 10/18/14 100.0 0.05 0.20
TRV 141018C00105000 C 10/18/14 105.0 0.00 0.10
TRV 141018C00110000 C 10/18/14 110.0 0.00 0.05
TRV 141018P00065000 P 10/18/14 65.0 0.00 0.10
TRV 141018P00070000 P 10/18/14 70.0 0.00 0.20
TRV 141018P00075000 P 10/18/14 75.0 0.05 0.20
TRV 141018P00077500 P 10/18/14 77.5 0.15 0.25
TRV 141018P00080000 P 10/18/14 80.0 0.20 0.35
TRV 141018P00082500 P 10/18/14 82.5 0.30 0.55
TRV 141018P00085000 P 10/18/14 85.0 0.70 0.90
TRV 141018P00087500 P 10/18/14 87.5 1.40 1.55
TRV 141018P00090000 P 10/18/14 90.0 2.40 2.70
TRV 141018P00092500 P 10/18/14 92.5 3.80 4.30
TRV 141018P00095000 P 10/18/14 95.0 6.00 6.40
TRV 141018P00097500 P 10/18/14 97.5 8.00 8.70
TRV 141018P00100000 P 10/18/14 100.0 9.10 11.10
TRV 141018P00105000 P 10/18/14 105.0 15.40 16.40
TRV 141018P00110000 P 10/18/14 110.0 19.50 21.30
TRV 150117C00035000 C 01/17/15 35.0 53.30 56.30
TRV 150117C00037500 C 01/17/15 37.5 51.10 53.80
TRV 150117C00040000 C 01/17/15 40.0 48.00 51.50
TRV 150117C00042500 C 01/17/15 42.5 45.40 48.80
TRV 150117C00045000 C 01/17/15 45.0 43.50 46.30
TRV 150117C00047500 C 01/17/15 47.5 41.40 43.80
TRV 150117C00050000 C 01/17/15 50.0 38.50 41.30
TRV 150117C00055000 C 01/17/15 55.0 33.50 36.30
TRV 150117C00060000 C 01/17/15 60.0 29.30 30.70
TRV 150117C00062500 C 01/17/15 62.5 26.60 29.20
TRV 150117C00065000 C 01/17/15 65.0 24.40 25.30
TRV 150117C00067500 C 01/17/15 67.5 21.80 24.20
TRV 150117C00070000 C 01/17/15 70.0 19.40 20.60
TRV 150117C00072500 C 01/17/15 72.5 16.90 18.30
TRV 150117C00075000 C 01/17/15 75.0 14.50 15.30
TRV 150117C00077500 C 01/17/15 77.5 12.20 13.00
TRV 150117C00080000 C 01/17/15 80.0 9.90 10.80
TRV 150117C00082500 C 01/17/15 82.5 7.80 8.80
TRV 150117C00085000 C 01/17/15 85.0 5.90 6.80
TRV 150117C00087500 C 01/17/15 87.5 4.20 4.50
TRV 150117C00090000 C 01/17/15 90.0 2.85 3.10
TRV 150117C00092500 C 01/17/15 92.5 1.80 2.10
TRV 150117C00095000 C 01/17/15 95.0 1.10 1.30
TRV 150117C00097500 C 01/17/15 97.5 0.65 0.85
TRV 150117C00100000 C 01/17/15 100.0 0.40 0.50
TRV 150117C00105000 C 01/17/15 105.0 0.05 0.25
TRV 150117C00110000 C 01/17/15 110.0 0.00 0.20
TRV 150117C00115000 C 01/17/15 115.0 0.00 0.15
TRV 150117C00120000 C 01/17/15 120.0 0.00 0.10
TRV 150117C00125000 C 01/17/15 125.0 0.00 0.05
TRV 150117C00130000 C 01/17/15 130.0 0.00 0.05
TRV 150117P00035000 P 01/17/15 35.0 0.00 0.05
TRV 150117P00037500 P 01/17/15 37.5 0.00 0.05
TRV 150117P00040000 P 01/17/15 40.0 0.00 0.10
TRV 150117P00042500 P 01/17/15 42.5 0.00 0.10
TRV 150117P00045000 P 01/17/15 45.0 0.00 0.10
TRV 150117P00047500 P 01/17/15 47.5 0.00 0.10
TRV 150117P00050000 P 01/17/15 50.0 0.00 0.10
TRV 150117P00055000 P 01/17/15 55.0 0.05 0.10
TRV 150117P00060000 P 01/17/15 60.0 0.05 0.25
TRV 150117P00062500 P 01/17/15 62.5 0.10 0.30
TRV 150117P00065000 P 01/17/15 65.0 0.10 0.30
TRV 150117P00067500 P 01/17/15 67.5 0.15 0.30
TRV 150117P00070000 P 01/17/15 70.0 0.20 0.25
TRV 150117P00072500 P 01/17/15 72.5 0.25 0.40
TRV 150117P00075000 P 01/17/15 75.0 0.35 0.55
TRV 150117P00077500 P 01/17/15 77.5 0.55 0.75
TRV 150117P00080000 P 01/17/15 80.0 0.80 1.05
TRV 150117P00082500 P 01/17/15 82.5 1.25 1.50
TRV 150117P00085000 P 01/17/15 85.0 1.80 2.15
TRV 150117P00087500 P 01/17/15 87.5 2.65 3.10
TRV 150117P00090000 P 01/17/15 90.0 3.90 4.20
TRV 150117P00092500 P 01/17/15 92.5 5.30 5.80
TRV 150117P00095000 P 01/17/15 95.0 7.10 7.50
TRV 150117P00097500 P 01/17/15 97.5 8.50 9.60
TRV 150117P00100000 P 01/17/15 100.0 11.00 11.90
TRV 150117P00105000 P 01/17/15 105.0 15.60 16.80
TRV 150117P00110000 P 01/17/15 110.0 20.60 21.80
TRV 150117P00115000 P 01/17/15 115.0 24.30 27.30
TRV 150117P00120000 P 01/17/15 120.0 29.40 32.60
TRV 150117P00125000 P 01/17/15 125.0 34.40 38.00
TRV 150117P00130000 P 01/17/15 130.0 39.40 42.70
TRV 160115C00045000 C 01/15/16 45.0 43.20 47.10
TRV 160115C00047500 C 01/15/16 47.5 40.60 44.60
TRV 160115C00050000 C 01/15/16 50.0 39.60 42.10
TRV 160115C00055000 C 01/15/16 55.0 34.10 36.30
TRV 160115C00060000 C 01/15/16 60.0 29.10 31.30
TRV 160115C00065000 C 01/15/16 65.0 24.00 26.50
TRV 160115C00070000 C 01/15/16 70.0 19.30 21.20
TRV 160115C00072500 C 01/15/16 72.5 17.00 18.40
TRV 160115C00075000 C 01/15/16 75.0 15.20 16.70
TRV 160115C00077500 C 01/15/16 77.5 13.20 14.60
TRV 160115C00080000 C 01/15/16 80.0 11.50 12.90
TRV 160115C00082500 C 01/15/16 82.5 9.70 10.70
TRV 160115C00085000 C 01/15/16 85.0 8.20 9.50
TRV 160115C00087500 C 01/15/16 87.5 6.70 8.00
TRV 160115C00090000 C 01/15/16 90.0 5.70 6.50
TRV 160115C00092500 C 01/15/16 92.5 4.30 5.40
TRV 160115C00095000 C 01/15/16 95.0 3.30 4.50
TRV 160115C00097500 C 01/15/16 97.5 2.50 3.60
TRV 160115C00100000 C 01/15/16 100.0 2.20 2.35
TRV 160115C00105000 C 01/15/16 105.0 1.00 1.80
TRV 160115C00110000 C 01/15/16 110.0 0.70 1.15
TRV 160115C00115000 C 01/15/16 115.0 0.30 0.70
TRV 160115C00120000 C 01/15/16 120.0 0.10 0.50
TRV 160115C00125000 C 01/15/16 125.0 0.00 0.35
TRV 160115C00130000 C 01/15/16 130.0 0.00 0.30
TRV 160115C00135000 C 01/15/16 135.0 0.00 0.30
TRV 160115P00045000 P 01/15/16 45.0 0.20 0.45
TRV 160115P00047500 P 01/15/16 47.5 0.15 0.50
TRV 160115P00050000 P 01/15/16 50.0 0.20 0.60
TRV 160115P00055000 P 01/15/16 55.0 0.35 0.80
TRV 160115P00060000 P 01/15/16 60.0 0.55 1.00
TRV 160115P00065000 P 01/15/16 65.0 0.95 1.25
TRV 160115P00070000 P 01/15/16 70.0 1.45 1.95
TRV 160115P00072500 P 01/15/16 72.5 2.00 2.30
TRV 160115P00075000 P 01/15/16 75.0 2.35 2.95
TRV 160115P00077500 P 01/15/16 77.5 3.00 3.50
TRV 160115P00080000 P 01/15/16 80.0 3.70 4.10
TRV 160115P00082500 P 01/15/16 82.5 4.50 5.10
TRV 160115P00085000 P 01/15/16 85.0 5.60 5.90
TRV 160115P00087500 P 01/15/16 87.5 6.40 7.40
TRV 160115P00090000 P 01/15/16 90.0 7.60 8.70
TRV 160115P00092500 P 01/15/16 92.5 8.70 10.00
TRV 160115P00095000 P 01/15/16 95.0 10.10 11.70
TRV 160115P00097500 P 01/15/16 97.5 11.70 13.30
TRV 160115P00100000 P 01/15/16 100.0 13.60 15.20
TRV 160115P00105000 P 01/15/16 105.0 17.50 19.50
TRV 160115P00110000 P 01/15/16 110.0 21.30 24.00
TRV 160115P00115000 P 01/15/16 115.0 25.30 28.90
TRV 160115P00120000 P 01/15/16 120.0 30.70 34.10
TRV 160115P00125000 P 01/15/16 125.0 35.00 39.50
TRV 160115P00130000 P 01/15/16 130.0 40.00 44.40
TRV 160115P00135000 P 01/15/16 135.0 44.70 49.30

OPRA data is delayed 15 minutes.