Value Line - The Most Trusted Name in Investment Research - Stock Quotes
The Travelers Companies Inc (TRV)
As of Jun 22 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRV 180720C00085000 C Jul 20, 2018 85.0 38.00 40.50
TRV 180720C00090000 C Jul 20, 2018 90.0 32.30 36.80
TRV 180720C00095000 C Jul 20, 2018 95.0 28.10 31.40
TRV 180720C00100000 C Jul 20, 2018 100.0 23.10 26.40
TRV 180720C00105000 C Jul 20, 2018 105.0 17.60 21.40
TRV 180720C00110000 C Jul 20, 2018 110.0 13.40 16.20
TRV 180720C00115000 C Jul 20, 2018 115.0 9.80 10.50
TRV 180720C00120000 C Jul 20, 2018 120.0 5.50 6.00
TRV 180720C00125000 C Jul 20, 2018 125.0 2.35 2.65
TRV 180720C00130000 C Jul 20, 2018 130.0 0.55 0.85
TRV 180720C00135000 C Jul 20, 2018 135.0 0.15 0.20
TRV 180720C00140000 C Jul 20, 2018 140.0 0.00 0.10
TRV 180720C00145000 C Jul 20, 2018 145.0 0.00 0.10
TRV 180720C00150000 C Jul 20, 2018 150.0 0.00 0.15
TRV 180720C00155000 C Jul 20, 2018 155.0 0.00 0.05
TRV 180720C00160000 C Jul 20, 2018 160.0 0.00 0.05
TRV 180720C00165000 C Jul 20, 2018 165.0 0.00 0.05
TRV 180720C00170000 C Jul 20, 2018 170.0 0.00 0.05
TRV 180720C00175000 C Jul 20, 2018 175.0 0.00 0.05
TRV 180720P00085000 P Jul 20, 2018 85.0 0.00 0.05
TRV 180720P00090000 P Jul 20, 2018 90.0 0.00 0.05
TRV 180720P00095000 P Jul 20, 2018 95.0 0.00 0.05
TRV 180720P00100000 P Jul 20, 2018 100.0 0.00 0.05
TRV 180720P00105000 P Jul 20, 2018 105.0 0.00 0.10
TRV 180720P00110000 P Jul 20, 2018 110.0 0.05 0.15
TRV 180720P00115000 P Jul 20, 2018 115.0 0.25 0.35
TRV 180720P00120000 P Jul 20, 2018 120.0 0.90 1.15
TRV 180720P00125000 P Jul 20, 2018 125.0 2.70 2.95
TRV 180720P00130000 P Jul 20, 2018 130.0 5.80 6.40
TRV 180720P00135000 P Jul 20, 2018 135.0 9.20 11.30
TRV 180720P00140000 P Jul 20, 2018 140.0 13.90 15.80
TRV 180720P00145000 P Jul 20, 2018 145.0 18.30 21.90
TRV 180720P00150000 P Jul 20, 2018 150.0 23.20 26.30
TRV 180720P00155000 P Jul 20, 2018 155.0 28.00 32.00
TRV 180720P00160000 P Jul 20, 2018 160.0 33.20 36.90
TRV 180720P00165000 P Jul 20, 2018 165.0 38.10 42.60
TRV 180720P00170000 P Jul 20, 2018 170.0 43.10 46.90
TRV 180720P00175000 P Jul 20, 2018 175.0 48.80 51.50
TRV 180817C00085000 C Aug 17, 2018 85.0 38.80 40.50
TRV 180817C00090000 C Aug 17, 2018 90.0 32.50 37.30
TRV 180817C00095000 C Aug 17, 2018 95.0 27.80 32.20
TRV 180817C00100000 C Aug 17, 2018 100.0 22.70 27.10
TRV 180817C00105000 C Aug 17, 2018 105.0 17.90 22.50
TRV 180817C00110000 C Aug 17, 2018 110.0 14.80 16.20
TRV 180817C00115000 C Aug 17, 2018 115.0 10.50 11.10
TRV 180817C00120000 C Aug 17, 2018 120.0 6.50 6.80
TRV 180817C00125000 C Aug 17, 2018 125.0 3.30 3.60
TRV 180817C00130000 C Aug 17, 2018 130.0 1.25 1.45
TRV 180817C00135000 C Aug 17, 2018 135.0 0.35 0.50
TRV 180817C00140000 C Aug 17, 2018 140.0 0.00 0.15
TRV 180817C00145000 C Aug 17, 2018 145.0 0.00 0.15
TRV 180817C00150000 C Aug 17, 2018 150.0 0.00 0.05
TRV 180817C00155000 C Aug 17, 2018 155.0 0.00 0.05
TRV 180817C00160000 C Aug 17, 2018 160.0 0.00 0.05
TRV 180817C00165000 C Aug 17, 2018 165.0 0.00 0.05
TRV 180817C00170000 C Aug 17, 2018 170.0 0.00 0.05
TRV 180817C00175000 C Aug 17, 2018 175.0 0.00 0.05
TRV 180817P00085000 P Aug 17, 2018 85.0 0.00 0.05
TRV 180817P00090000 P Aug 17, 2018 90.0 0.00 0.05
TRV 180817P00095000 P Aug 17, 2018 95.0 0.00 0.10
TRV 180817P00100000 P Aug 17, 2018 100.0 0.00 0.15
TRV 180817P00105000 P Aug 17, 2018 105.0 0.10 0.25
TRV 180817P00110000 P Aug 17, 2018 110.0 0.30 0.40
TRV 180817P00115000 P Aug 17, 2018 115.0 0.70 0.85
TRV 180817P00120000 P Aug 17, 2018 120.0 1.65 1.80
TRV 180817P00125000 P Aug 17, 2018 125.0 3.40 3.60
TRV 180817P00130000 P Aug 17, 2018 130.0 6.40 6.70
TRV 180817P00135000 P Aug 17, 2018 135.0 10.20 11.30
TRV 180817P00140000 P Aug 17, 2018 140.0 13.80 17.10
TRV 180817P00145000 P Aug 17, 2018 145.0 18.70 22.20
TRV 180817P00150000 P Aug 17, 2018 150.0 23.20 27.80
TRV 180817P00155000 P Aug 17, 2018 155.0 28.10 32.70
TRV 180817P00160000 P Aug 17, 2018 160.0 33.10 37.70
TRV 180817P00165000 P Aug 17, 2018 165.0 38.10 42.70
TRV 180817P00170000 P Aug 17, 2018 170.0 43.10 47.90
TRV 180817P00175000 P Aug 17, 2018 175.0 49.60 51.50
TRV 181019C00095000 C Oct 19, 2018 95.0 29.10 31.30
TRV 181019C00100000 C Oct 19, 2018 100.0 23.10 27.70
TRV 181019C00105000 C Oct 19, 2018 105.0 19.60 21.60
TRV 181019C00110000 C Oct 19, 2018 110.0 15.30 16.40
TRV 181019C00115000 C Oct 19, 2018 115.0 11.50 11.90
TRV 181019C00120000 C Oct 19, 2018 120.0 6.90 8.20
TRV 181019C00125000 C Oct 19, 2018 125.0 4.80 5.10
TRV 181019C00130000 C Oct 19, 2018 130.0 2.60 2.80
TRV 181019C00135000 C Oct 19, 2018 135.0 1.25 1.40
TRV 181019C00140000 C Oct 19, 2018 140.0 0.50 0.65
TRV 181019C00145000 C Oct 19, 2018 145.0 0.20 0.30
TRV 181019C00150000 C Oct 19, 2018 150.0 0.05 0.20
TRV 181019C00155000 C Oct 19, 2018 155.0 0.00 0.15
TRV 181019C00160000 C Oct 19, 2018 160.0 0.00 0.10
TRV 181019C00165000 C Oct 19, 2018 165.0 0.00 0.05
TRV 181019C00170000 C Oct 19, 2018 170.0 0.00 0.05
TRV 181019C00175000 C Oct 19, 2018 175.0 0.00 0.05
TRV 181019C00180000 C Oct 19, 2018 180.0 0.00 0.10
TRV 181019C00185000 C Oct 19, 2018 185.0 0.00 0.10
TRV 181019P00095000 P Oct 19, 2018 95.0 0.20 0.30
TRV 181019P00100000 P Oct 19, 2018 100.0 0.35 0.50
TRV 181019P00105000 P Oct 19, 2018 105.0 0.60 0.75
TRV 181019P00110000 P Oct 19, 2018 110.0 1.00 1.30
TRV 181019P00115000 P Oct 19, 2018 115.0 1.75 2.00
TRV 181019P00120000 P Oct 19, 2018 120.0 3.00 3.30
TRV 181019P00125000 P Oct 19, 2018 125.0 5.00 5.30
TRV 181019P00130000 P Oct 19, 2018 130.0 7.90 8.20
TRV 181019P00135000 P Oct 19, 2018 135.0 11.50 12.00
TRV 181019P00140000 P Oct 19, 2018 140.0 15.60 16.50
TRV 181019P00145000 P Oct 19, 2018 145.0 18.50 22.60
TRV 181019P00150000 P Oct 19, 2018 150.0 23.20 27.70
TRV 181019P00155000 P Oct 19, 2018 155.0 28.10 32.50
TRV 181019P00160000 P Oct 19, 2018 160.0 33.00 37.60
TRV 181019P00165000 P Oct 19, 2018 165.0 38.00 42.60
TRV 181019P00170000 P Oct 19, 2018 170.0 43.10 47.50
TRV 181019P00175000 P Oct 19, 2018 175.0 48.10 52.60
TRV 181019P00180000 P Oct 19, 2018 180.0 53.10 57.50
TRV 181019P00185000 P Oct 19, 2018 185.0 59.20 62.20
TRV 190118C00060000 C Jan 18, 2019 60.0 63.60 66.40
TRV 190118C00065000 C Jan 18, 2019 65.0 57.70 62.20
TRV 190118C00070000 C Jan 18, 2019 70.0 52.80 57.40
TRV 190118C00075000 C Jan 18, 2019 75.0 49.60 51.00
TRV 190118C00080000 C Jan 18, 2019 80.0 44.50 46.40
TRV 190118C00085000 C Jan 18, 2019 85.0 38.00 42.50
TRV 190118C00090000 C Jan 18, 2019 90.0 33.70 37.40
TRV 190118C00095000 C Jan 18, 2019 95.0 30.00 31.00
TRV 190118C00100000 C Jan 18, 2019 100.0 25.10 26.30
TRV 190118C00105000 C Jan 18, 2019 105.0 20.90 22.30
TRV 190118C00110000 C Jan 18, 2019 110.0 16.70 17.40
TRV 190118C00115000 C Jan 18, 2019 115.0 12.80 14.60
TRV 190118C00120000 C Jan 18, 2019 120.0 9.40 10.00
TRV 190118C00125000 C Jan 18, 2019 125.0 6.60 7.10
TRV 190118C00130000 C Jan 18, 2019 130.0 4.40 4.70
TRV 190118C00135000 C Jan 18, 2019 135.0 2.55 2.90
TRV 190118C00140000 C Jan 18, 2019 140.0 1.35 1.75
TRV 190118C00145000 C Jan 18, 2019 145.0 0.75 1.10
TRV 190118C00150000 C Jan 18, 2019 150.0 0.40 0.75
TRV 190118C00155000 C Jan 18, 2019 155.0 0.15 0.35
TRV 190118C00160000 C Jan 18, 2019 160.0 0.00 0.20
TRV 190118C00165000 C Jan 18, 2019 165.0 0.00 0.25
TRV 190118C00170000 C Jan 18, 2019 170.0 0.00 0.15
TRV 190118C00175000 C Jan 18, 2019 175.0 0.00 0.30
TRV 190118C00180000 C Jan 18, 2019 180.0 0.00 0.10
TRV 190118P00060000 P Jan 18, 2019 60.0 0.00 0.10
TRV 190118P00065000 P Jan 18, 2019 65.0 0.00 0.15
TRV 190118P00070000 P Jan 18, 2019 70.0 0.05 1.85
TRV 190118P00075000 P Jan 18, 2019 75.0 0.05 0.30
TRV 190118P00080000 P Jan 18, 2019 80.0 0.15 0.30
TRV 190118P00085000 P Jan 18, 2019 85.0 0.25 0.40
TRV 190118P00090000 P Jan 18, 2019 90.0 0.35 0.55
TRV 190118P00095000 P Jan 18, 2019 95.0 0.60 0.85
TRV 190118P00100000 P Jan 18, 2019 100.0 0.95 1.10
TRV 190118P00105000 P Jan 18, 2019 105.0 1.30 1.80
TRV 190118P00110000 P Jan 18, 2019 110.0 2.10 2.35
TRV 190118P00115000 P Jan 18, 2019 115.0 3.20 3.50
TRV 190118P00120000 P Jan 18, 2019 120.0 4.70 5.00
TRV 190118P00125000 P Jan 18, 2019 125.0 6.80 7.10
TRV 190118P00130000 P Jan 18, 2019 130.0 9.30 10.10
TRV 190118P00135000 P Jan 18, 2019 135.0 12.50 13.30
TRV 190118P00140000 P Jan 18, 2019 140.0 16.60 17.60
TRV 190118P00145000 P Jan 18, 2019 145.0 20.90 21.80
TRV 190118P00150000 P Jan 18, 2019 150.0 25.50 26.10
TRV 190118P00155000 P Jan 18, 2019 155.0 28.80 32.10
TRV 190118P00160000 P Jan 18, 2019 160.0 34.40 36.60
TRV 190118P00165000 P Jan 18, 2019 165.0 39.60 41.90
TRV 190118P00170000 P Jan 18, 2019 170.0 44.70 45.80
TRV 190118P00175000 P Jan 18, 2019 175.0 48.00 52.60
TRV 190118P00180000 P Jan 18, 2019 180.0 54.70 56.40
TRV 200117C00070000 C Jan 17, 2020 70.0 53.00 57.50
TRV 200117C00075000 C Jan 17, 2020 75.0 48.00 53.00
TRV 200117C00080000 C Jan 17, 2020 80.0 43.10 47.50
TRV 200117C00085000 C Jan 17, 2020 85.0 39.80 42.80
TRV 200117C00090000 C Jan 17, 2020 90.0 36.20 37.80
TRV 200117C00095000 C Jan 17, 2020 95.0 30.90 34.00
TRV 200117C00100000 C Jan 17, 2020 100.0 28.00 29.60
TRV 200117C00105000 C Jan 17, 2020 105.0 23.60 26.90
TRV 200117C00110000 C Jan 17, 2020 110.0 20.60 22.30
TRV 200117C00115000 C Jan 17, 2020 115.0 15.80 18.60
TRV 200117C00120000 C Jan 17, 2020 120.0 13.70 15.90
TRV 200117C00125000 C Jan 17, 2020 125.0 11.80 12.90
TRV 200117C00130000 C Jan 17, 2020 130.0 9.20 11.10
TRV 200117C00135000 C Jan 17, 2020 135.0 6.50 9.00
TRV 200117C00140000 C Jan 17, 2020 140.0 5.40 7.00
TRV 200117C00145000 C Jan 17, 2020 145.0 4.30 5.10
TRV 200117C00150000 C Jan 17, 2020 150.0 2.95 3.90
TRV 200117C00155000 C Jan 17, 2020 155.0 2.10 3.00
TRV 200117C00160000 C Jan 17, 2020 160.0 1.35 2.60
TRV 200117C00165000 C Jan 17, 2020 165.0 1.10 1.75
TRV 200117C00170000 C Jan 17, 2020 170.0 0.05 1.25
TRV 200117C00175000 C Jan 17, 2020 175.0 0.60 0.95
TRV 200117C00180000 C Jan 17, 2020 180.0 0.35 0.90
TRV 200117C00185000 C Jan 17, 2020 185.0 0.00 1.05
TRV 200117C00190000 C Jan 17, 2020 190.0 0.20 0.55
TRV 200117C00195000 C Jan 17, 2020 195.0 0.00 0.45
TRV 200117P00070000 P Jan 17, 2020 70.0 0.45 1.40
TRV 200117P00075000 P Jan 17, 2020 75.0 0.90 1.35
TRV 200117P00080000 P Jan 17, 2020 80.0 1.30 1.65
TRV 200117P00085000 P Jan 17, 2020 85.0 1.70 2.00
TRV 200117P00090000 P Jan 17, 2020 90.0 1.20 2.70
TRV 200117P00095000 P Jan 17, 2020 95.0 2.90 3.50
TRV 200117P00100000 P Jan 17, 2020 100.0 3.40 4.30
TRV 200117P00105000 P Jan 17, 2020 105.0 4.20 6.50
TRV 200117P00110000 P Jan 17, 2020 110.0 5.40 6.40
TRV 200117P00115000 P Jan 17, 2020 115.0 7.50 8.40
TRV 200117P00120000 P Jan 17, 2020 120.0 9.00 9.80
TRV 200117P00125000 P Jan 17, 2020 125.0 10.00 12.00
TRV 200117P00130000 P Jan 17, 2020 130.0 13.40 14.50
TRV 200117P00135000 P Jan 17, 2020 135.0 16.30 17.50
TRV 200117P00140000 P Jan 17, 2020 140.0 18.70 20.90
TRV 200117P00145000 P Jan 17, 2020 145.0 23.00 24.50
TRV 200117P00150000 P Jan 17, 2020 150.0 26.80 28.20
TRV 200117P00155000 P Jan 17, 2020 155.0 31.10 32.10
TRV 200117P00160000 P Jan 17, 2020 160.0 35.00 36.70
TRV 200117P00165000 P Jan 17, 2020 165.0 39.80 42.10
TRV 200117P00170000 P Jan 17, 2020 170.0 43.00 48.00
TRV 200117P00175000 P Jan 17, 2020 175.0 48.40 51.50
TRV 200117P00180000 P Jan 17, 2020 180.0 53.90 56.70
TRV 200117P00185000 P Jan 17, 2020 185.0 58.00 62.60
TRV 200117P00190000 P Jan 17, 2020 190.0 63.00 67.50
TRV 200117P00195000 P Jan 17, 2020 195.0 68.00 73.00
OPRA data is delayed 15 minutes.