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 (2015-06-12)Premium Content

The Travelers Companies Inc (TRV)
As of Jul 31 2015 11:02AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRV 150821C00055000 C 08/21/15 55.0 51.40 52.30
TRV 150821C00060000 C 08/21/15 60.0 46.40 47.30
TRV 150821C00065000 C 08/21/15 65.0 41.50 42.30
TRV 150821C00070000 C 08/21/15 70.0 36.50 37.30
TRV 150821C00075000 C 08/21/15 75.0 31.50 32.20
TRV 150821C00080000 C 08/21/15 80.0 26.50 27.20
TRV 150821C00085000 C 08/21/15 85.0 21.50 22.20
TRV 150821C00087500 C 08/21/15 87.5 18.90 19.80
TRV 150821C00090000 C 08/21/15 90.0 16.40 17.10
TRV 150821C00092500 C 08/21/15 92.5 13.90 14.70
TRV 150821C00095000 C 08/21/15 95.0 11.20 12.30
TRV 150821C00097500 C 08/21/15 97.5 8.60 10.00
TRV 150821C00100000 C 08/21/15 100.0 6.40 7.30
TRV 150821C00105000 C 08/21/15 105.0 2.50 2.65
TRV 150821C00110000 C 08/21/15 110.0 0.10 0.40
TRV 150821C00115000 C 08/21/15 115.0 0.00 0.10
TRV 150821C00120000 C 08/21/15 120.0 0.00 0.05
TRV 150821C00125000 C 08/21/15 125.0 0.00 0.05
TRV 150821C00130000 C 08/21/15 130.0 0.00 0.05
TRV 150821C00135000 C 08/21/15 135.0 0.00 0.05
TRV 150821C00140000 C 08/21/15 140.0 0.00 0.05
TRV 150821C00145000 C 08/21/15 145.0 0.00 0.05
TRV 150821C00150000 C 08/21/15 150.0 0.00 0.05
TRV 150821P00055000 P 08/21/15 55.0 0.00 0.05
TRV 150821P00060000 P 08/21/15 60.0 0.00 0.05
TRV 150821P00065000 P 08/21/15 65.0 0.00 0.05
TRV 150821P00070000 P 08/21/15 70.0 0.00 0.05
TRV 150821P00075000 P 08/21/15 75.0 0.00 0.05
TRV 150821P00080000 P 08/21/15 80.0 0.00 0.05
TRV 150821P00085000 P 08/21/15 85.0 0.00 0.10
TRV 150821P00087500 P 08/21/15 87.5 0.00 0.10
TRV 150821P00090000 P 08/21/15 90.0 0.00 0.15
TRV 150821P00092500 P 08/21/15 92.5 0.00 0.20
TRV 150821P00095000 P 08/21/15 95.0 0.05 0.25
TRV 150821P00097500 P 08/21/15 97.5 0.05 0.30
TRV 150821P00100000 P 08/21/15 100.0 0.05 0.35
TRV 150821P00105000 P 08/21/15 105.0 0.65 0.85
TRV 150821P00110000 P 08/21/15 110.0 3.10 4.00
TRV 150821P00115000 P 08/21/15 115.0 8.00 8.30
TRV 150821P00120000 P 08/21/15 120.0 13.00 13.30
TRV 150821P00125000 P 08/21/15 125.0 18.00 18.30
TRV 150821P00130000 P 08/21/15 130.0 23.00 23.30
TRV 150821P00135000 P 08/21/15 135.0 28.00 28.30
TRV 150821P00140000 P 08/21/15 140.0 33.00 33.30
TRV 150821P00145000 P 08/21/15 145.0 38.00 38.30
TRV 150821P00150000 P 08/21/15 150.0 43.00 43.30
TRV 150918C00055000 C 09/18/15 55.0 51.50 52.40
TRV 150918C00060000 C 09/18/15 60.0 46.50 47.30
TRV 150918C00065000 C 09/18/15 65.0 41.50 42.30
TRV 150918C00070000 C 09/18/15 70.0 36.50 37.30
TRV 150918C00075000 C 09/18/15 75.0 31.50 32.30
TRV 150918C00080000 C 09/18/15 80.0 26.40 27.30
TRV 150918C00085000 C 09/18/15 85.0 21.30 22.60
TRV 150918C00090000 C 09/18/15 90.0 16.20 17.40
TRV 150918C00095000 C 09/18/15 95.0 11.30 12.50
TRV 150918C00097500 C 09/18/15 97.5 8.90 9.90
TRV 150918C00100000 C 09/18/15 100.0 6.60 7.80
TRV 150918C00105000 C 09/18/15 105.0 2.95 3.40
TRV 150918C00110000 C 09/18/15 110.0 0.60 0.75
TRV 150918C00115000 C 09/18/15 115.0 0.00 0.30
TRV 150918C00120000 C 09/18/15 120.0 0.00 0.10
TRV 150918C00125000 C 09/18/15 125.0 0.00 0.05
TRV 150918C00130000 C 09/18/15 130.0 0.00 0.05
TRV 150918C00135000 C 09/18/15 135.0 0.00 0.05
TRV 150918C00140000 C 09/18/15 140.0 0.00 0.05
TRV 150918C00145000 C 09/18/15 145.0 0.00 0.05
TRV 150918C00150000 C 09/18/15 150.0 0.00 0.05
TRV 150918C00155000 C 09/18/15 155.0 0.00 0.05
TRV 150918P00055000 P 09/18/15 55.0 0.00 0.05
TRV 150918P00060000 P 09/18/15 60.0 0.00 0.05
TRV 150918P00065000 P 09/18/15 65.0 0.00 0.05
TRV 150918P00070000 P 09/18/15 70.0 0.00 0.05
TRV 150918P00075000 P 09/18/15 75.0 0.00 0.10
TRV 150918P00080000 P 09/18/15 80.0 0.00 0.15
TRV 150918P00085000 P 09/18/15 85.0 0.00 0.15
TRV 150918P00090000 P 09/18/15 90.0 0.00 0.20
TRV 150918P00095000 P 09/18/15 95.0 0.10 0.30
TRV 150918P00097500 P 09/18/15 97.5 0.20 0.40
TRV 150918P00100000 P 09/18/15 100.0 0.45 0.65
TRV 150918P00105000 P 09/18/15 105.0 1.55 1.75
TRV 150918P00110000 P 09/18/15 110.0 4.10 4.90
TRV 150918P00115000 P 09/18/15 115.0 8.30 9.50
TRV 150918P00120000 P 09/18/15 120.0 13.30 14.20
TRV 150918P00125000 P 09/18/15 125.0 18.30 19.10
TRV 150918P00130000 P 09/18/15 130.0 23.30 24.10
TRV 150918P00135000 P 09/18/15 135.0 28.30 29.10
TRV 150918P00140000 P 09/18/15 140.0 33.30 34.10
TRV 150918P00145000 P 09/18/15 145.0 38.30 39.10
TRV 150918P00150000 P 09/18/15 150.0 43.30 44.10
TRV 150918P00155000 P 09/18/15 155.0 48.30 49.10
TRV 151016C00070000 C 10/16/15 70.0 36.50 37.30
TRV 151016C00075000 C 10/16/15 75.0 31.50 32.30
TRV 151016C00080000 C 10/16/15 80.0 26.50 27.40
TRV 151016C00085000 C 10/16/15 85.0 21.20 22.70
TRV 151016C00087500 C 10/16/15 87.5 18.70 19.90
TRV 151016C00090000 C 10/16/15 90.0 16.20 17.50
TRV 151016C00092500 C 10/16/15 92.5 13.50 15.00
TRV 151016C00095000 C 10/16/15 95.0 11.40 12.50
TRV 151016C00097500 C 10/16/15 97.5 9.00 10.10
TRV 151016C00100000 C 10/16/15 100.0 6.80 7.80
TRV 151016C00105000 C 10/16/15 105.0 3.50 3.80
TRV 151016C00110000 C 10/16/15 110.0 1.10 1.35
TRV 151016C00115000 C 10/16/15 115.0 0.10 0.40
TRV 151016C00120000 C 10/16/15 120.0 0.00 0.25
TRV 151016C00125000 C 10/16/15 125.0 0.00 0.10
TRV 151016C00130000 C 10/16/15 130.0 0.00 0.05
TRV 151016C00135000 C 10/16/15 135.0 0.00 0.05
TRV 151016C00140000 C 10/16/15 140.0 0.00 0.05
TRV 151016C00145000 C 10/16/15 145.0 0.00 0.05
TRV 151016C00150000 C 10/16/15 150.0 0.00 0.05
TRV 151016C00155000 C 10/16/15 155.0 0.00 0.05
TRV 151016P00070000 P 10/16/15 70.0 0.00 0.10
TRV 151016P00075000 P 10/16/15 75.0 0.00 0.20
TRV 151016P00080000 P 10/16/15 80.0 0.00 0.25
TRV 151016P00085000 P 10/16/15 85.0 0.00 0.40
TRV 151016P00087500 P 10/16/15 87.5 0.00 0.40
TRV 151016P00090000 P 10/16/15 90.0 0.05 0.30
TRV 151016P00092500 P 10/16/15 92.5 0.15 0.45
TRV 151016P00095000 P 10/16/15 95.0 0.30 0.55
TRV 151016P00097500 P 10/16/15 97.5 0.50 0.85
TRV 151016P00100000 P 10/16/15 100.0 0.85 1.15
TRV 151016P00105000 P 10/16/15 105.0 2.10 2.60
TRV 151016P00110000 P 10/16/15 110.0 4.70 5.40
TRV 151016P00115000 P 10/16/15 115.0 8.50 9.70
TRV 151016P00120000 P 10/16/15 120.0 13.20 14.30
TRV 151016P00125000 P 10/16/15 125.0 18.20 19.20
TRV 151016P00130000 P 10/16/15 130.0 23.30 24.10
TRV 151016P00135000 P 10/16/15 135.0 28.30 29.10
TRV 151016P00140000 P 10/16/15 140.0 33.30 34.10
TRV 151016P00145000 P 10/16/15 145.0 38.30 39.10
TRV 151016P00150000 P 10/16/15 150.0 43.30 44.10
TRV 151016P00155000 P 10/16/15 155.0 48.30 49.10
TRV 160115C00045000 C 01/15/16 45.0 61.60 62.20
TRV 160115C00047500 C 01/15/16 47.5 59.10 59.70
TRV 160115C00050000 C 01/15/16 50.0 56.60 57.20
TRV 160115C00055000 C 01/15/16 55.0 51.60 52.20
TRV 160115C00060000 C 01/15/16 60.0 46.60 47.20
TRV 160115C00065000 C 01/15/16 65.0 41.60 42.20
TRV 160115C00070000 C 01/15/16 70.0 36.60 37.30
TRV 160115C00072500 C 01/15/16 72.5 34.00 34.90
TRV 160115C00075000 C 01/15/16 75.0 31.40 32.50
TRV 160115C00077500 C 01/15/16 77.5 28.90 30.10
TRV 160115C00080000 C 01/15/16 80.0 26.20 27.50
TRV 160115C00082500 C 01/15/16 82.5 23.70 25.20
TRV 160115C00085000 C 01/15/16 85.0 21.00 22.70
TRV 160115C00087500 C 01/15/16 87.5 18.60 20.50
TRV 160115C00090000 C 01/15/16 90.0 16.40 17.60
TRV 160115C00092500 C 01/15/16 92.5 14.20 15.20
TRV 160115C00095000 C 01/15/16 95.0 11.60 13.00
TRV 160115C00097500 C 01/15/16 97.5 9.80 10.90
TRV 160115C00100000 C 01/15/16 100.0 7.70 8.80
TRV 160115C00105000 C 01/15/16 105.0 4.70 5.10
TRV 160115C00110000 C 01/15/16 110.0 2.25 2.80
TRV 160115C00115000 C 01/15/16 115.0 0.85 1.25
TRV 160115C00120000 C 01/15/16 120.0 0.15 0.55
TRV 160115C00125000 C 01/15/16 125.0 0.00 0.40
TRV 160115C00130000 C 01/15/16 130.0 0.00 0.30
TRV 160115C00135000 C 01/15/16 135.0 0.00 0.15
TRV 160115C00140000 C 01/15/16 140.0 0.00 0.10
TRV 160115C00145000 C 01/15/16 145.0 0.00 0.05
TRV 160115C00150000 C 01/15/16 150.0 0.00 0.05
TRV 160115P00045000 P 01/15/16 45.0 0.00 0.10
TRV 160115P00047500 P 01/15/16 47.5 0.00 0.05
TRV 160115P00050000 P 01/15/16 50.0 0.00 0.10
TRV 160115P00055000 P 01/15/16 55.0 0.00 0.10
TRV 160115P00060000 P 01/15/16 60.0 0.00 0.20
TRV 160115P00065000 P 01/15/16 65.0 0.00 0.35
TRV 160115P00070000 P 01/15/16 70.0 0.00 0.40
TRV 160115P00072500 P 01/15/16 72.5 0.00 0.45
TRV 160115P00075000 P 01/15/16 75.0 0.10 0.50
TRV 160115P00077500 P 01/15/16 77.5 0.05 0.50
TRV 160115P00080000 P 01/15/16 80.0 0.15 0.50
TRV 160115P00082500 P 01/15/16 82.5 0.25 0.65
TRV 160115P00085000 P 01/15/16 85.0 0.30 0.65
TRV 160115P00087500 P 01/15/16 87.5 0.40 0.85
TRV 160115P00090000 P 01/15/16 90.0 0.60 1.00
TRV 160115P00092500 P 01/15/16 92.5 0.80 1.25
TRV 160115P00095000 P 01/15/16 95.0 1.10 1.50
TRV 160115P00097500 P 01/15/16 97.5 1.50 1.90
TRV 160115P00100000 P 01/15/16 100.0 2.10 2.50
TRV 160115P00105000 P 01/15/16 105.0 3.70 4.30
TRV 160115P00110000 P 01/15/16 110.0 6.20 7.00
TRV 160115P00115000 P 01/15/16 115.0 9.80 10.80
TRV 160115P00120000 P 01/15/16 120.0 13.60 15.10
TRV 160115P00125000 P 01/15/16 125.0 18.10 20.50
TRV 160115P00130000 P 01/15/16 130.0 23.10 25.20
TRV 160115P00135000 P 01/15/16 135.0 28.20 30.00
TRV 160115P00140000 P 01/15/16 140.0 33.30 34.90
TRV 160115P00145000 P 01/15/16 145.0 38.20 39.90
TRV 160115P00150000 P 01/15/16 150.0 43.20 44.80
TRV 170120C00047500 C 01/20/17 47.5 59.00 59.80
TRV 170120C00050000 C 01/20/17 50.0 56.50 57.30
TRV 170120C00055000 C 01/20/17 55.0 51.50 52.30
TRV 170120C00060000 C 01/20/17 60.0 46.50 47.30
TRV 170120C00065000 C 01/20/17 65.0 41.50 42.40
TRV 170120C00070000 C 01/20/17 70.0 36.20 37.80
TRV 170120C00075000 C 01/20/17 75.0 31.00 33.20
TRV 170120C00080000 C 01/20/17 80.0 25.90 28.80
TRV 170120C00085000 C 01/20/17 85.0 21.90 23.60
TRV 170120C00087500 C 01/20/17 87.5 19.10 21.80
TRV 170120C00090000 C 01/20/17 90.0 17.50 19.10
TRV 170120C00092500 C 01/20/17 92.5 15.40 17.20
TRV 170120C00095000 C 01/20/17 95.0 13.60 15.10
TRV 170120C00097500 C 01/20/17 97.5 11.80 13.80
TRV 170120C00100000 C 01/20/17 100.0 10.10 12.00
TRV 170120C00105000 C 01/20/17 105.0 7.40 9.00
TRV 170120C00110000 C 01/20/17 110.0 5.10 6.50
TRV 170120C00115000 C 01/20/17 115.0 3.20 4.60
TRV 170120C00120000 C 01/20/17 120.0 2.00 3.00
TRV 170120C00125000 C 01/20/17 125.0 1.05 2.05
TRV 170120C00130000 C 01/20/17 130.0 0.45 1.25
TRV 170120C00135000 C 01/20/17 135.0 0.15 1.00
TRV 170120C00140000 C 01/20/17 140.0 0.00 1.00
TRV 170120P00047500 P 01/20/17 47.5 0.00 0.60
TRV 170120P00050000 P 01/20/17 50.0 0.00 0.65
TRV 170120P00055000 P 01/20/17 55.0 0.00 0.70
TRV 170120P00060000 P 01/20/17 60.0 0.10 0.80
TRV 170120P00065000 P 01/20/17 65.0 0.25 1.00
TRV 170120P00070000 P 01/20/17 70.0 0.45 1.25
TRV 170120P00075000 P 01/20/17 75.0 0.80 1.75
TRV 170120P00080000 P 01/20/17 80.0 1.25 2.15
TRV 170120P00085000 P 01/20/17 85.0 1.95 2.85
TRV 170120P00087500 P 01/20/17 87.5 2.15 3.60
TRV 170120P00090000 P 01/20/17 90.0 2.60 4.10
TRV 170120P00092500 P 01/20/17 92.5 3.20 4.70
TRV 170120P00095000 P 01/20/17 95.0 3.90 5.10
TRV 170120P00097500 P 01/20/17 97.5 4.60 5.90
TRV 170120P00100000 P 01/20/17 100.0 5.30 6.80
TRV 170120P00105000 P 01/20/17 105.0 7.50 9.30
TRV 170120P00110000 P 01/20/17 110.0 10.10 11.50
TRV 170120P00115000 P 01/20/17 115.0 12.80 14.70
TRV 170120P00120000 P 01/20/17 120.0 16.30 19.10
TRV 170120P00125000 P 01/20/17 125.0 20.20 23.10
TRV 170120P00130000 P 01/20/17 130.0 24.60 27.70
TRV 170120P00135000 P 01/20/17 135.0 28.80 32.70
TRV 170120P00140000 P 01/20/17 140.0 33.50 37.00

OPRA data is delayed 15 minutes.