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 (2016-06-10)Premium Content

The Travelers Companies Inc (TRV)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRV 160916C00060000 C 09/16/16 60.0 56.20 57.70
TRV 160916C00065000 C 09/16/16 65.0 49.80 52.80
TRV 160916C00070000 C 09/16/16 70.0 45.60 47.90
TRV 160916C00075000 C 09/16/16 75.0 39.80 43.90
TRV 160916C00080000 C 09/16/16 80.0 35.80 38.10
TRV 160916C00085000 C 09/16/16 85.0 31.10 32.90
TRV 160916C00090000 C 09/16/16 90.0 26.50 27.60
TRV 160916C00095000 C 09/16/16 95.0 21.40 22.70
TRV 160916C00100000 C 09/16/16 100.0 16.40 17.90
TRV 160916C00105000 C 09/16/16 105.0 10.90 12.60
TRV 160916C00110000 C 09/16/16 110.0 6.60 7.50
TRV 160916C00115000 C 09/16/16 115.0 2.55 2.70
TRV 160916C00120000 C 09/16/16 120.0 0.10 0.35
TRV 160916C00125000 C 09/16/16 125.0 0.00 0.10
TRV 160916C00130000 C 09/16/16 130.0 0.00 0.10
TRV 160916C00135000 C 09/16/16 135.0 0.00 0.10
TRV 160916C00140000 C 09/16/16 140.0 0.00 0.10
TRV 160916C00145000 C 09/16/16 145.0 0.00 0.10
TRV 160916C00150000 C 09/16/16 150.0 0.00 0.10
TRV 160916C00155000 C 09/16/16 155.0 0.00 0.10
TRV 160916C00160000 C 09/16/16 160.0 0.00 0.10
TRV 160916C00165000 C 09/16/16 165.0 0.00 0.10
TRV 160916C00170000 C 09/16/16 170.0 0.00 0.10
TRV 160916C00175000 C 09/16/16 175.0 0.00 0.10
TRV 160916P00060000 P 09/16/16 60.0 0.00 0.10
TRV 160916P00065000 P 09/16/16 65.0 0.00 0.10
TRV 160916P00070000 P 09/16/16 70.0 0.00 0.30
TRV 160916P00075000 P 09/16/16 75.0 0.00 0.30
TRV 160916P00080000 P 09/16/16 80.0 0.00 0.25
TRV 160916P00085000 P 09/16/16 85.0 0.00 0.30
TRV 160916P00090000 P 09/16/16 90.0 0.00 0.15
TRV 160916P00095000 P 09/16/16 95.0 0.00 0.15
TRV 160916P00100000 P 09/16/16 100.0 0.00 0.20
TRV 160916P00105000 P 09/16/16 105.0 0.00 0.25
TRV 160916P00110000 P 09/16/16 110.0 0.15 0.30
TRV 160916P00115000 P 09/16/16 115.0 0.85 1.00
TRV 160916P00120000 P 09/16/16 120.0 3.50 4.10
TRV 160916P00125000 P 09/16/16 125.0 6.70 9.20
TRV 160916P00130000 P 09/16/16 130.0 12.70 14.20
TRV 160916P00135000 P 09/16/16 135.0 16.70 19.30
TRV 160916P00140000 P 09/16/16 140.0 21.70 24.50
TRV 160916P00145000 P 09/16/16 145.0 26.50 29.60
TRV 160916P00150000 P 09/16/16 150.0 32.60 34.60
TRV 160916P00155000 P 09/16/16 155.0 36.10 39.60
TRV 160916P00160000 P 09/16/16 160.0 41.50 44.60
TRV 160916P00165000 P 09/16/16 165.0 46.50 50.40
TRV 160916P00170000 P 09/16/16 170.0 51.10 54.20
TRV 160916P00175000 P 09/16/16 175.0 57.60 59.50
TRV 161021C00055000 C 10/21/16 55.0 61.30 63.40
TRV 161021C00060000 C 10/21/16 60.0 55.50 59.50
TRV 161021C00065000 C 10/21/16 65.0 50.30 54.50
TRV 161021C00070000 C 10/21/16 70.0 45.90 49.30
TRV 161021C00075000 C 10/21/16 75.0 40.40 43.90
TRV 161021C00080000 C 10/21/16 80.0 35.90 38.90
TRV 161021C00085000 C 10/21/16 85.0 30.90 33.90
TRV 161021C00090000 C 10/21/16 90.0 26.00 28.90
TRV 161021C00095000 C 10/21/16 95.0 21.40 23.50
TRV 161021C00100000 C 10/21/16 100.0 15.80 17.70
TRV 161021C00105000 C 10/21/16 105.0 11.80 12.50
TRV 161021C00110000 C 10/21/16 110.0 7.10 8.30
TRV 161021C00115000 C 10/21/16 115.0 3.50 4.20
TRV 161021C00120000 C 10/21/16 120.0 1.20 1.25
TRV 161021C00125000 C 10/21/16 125.0 0.10 0.40
TRV 161021C00130000 C 10/21/16 130.0 0.00 0.15
TRV 161021C00135000 C 10/21/16 135.0 0.00 0.05
TRV 161021C00140000 C 10/21/16 140.0 0.00 0.05
TRV 161021C00145000 C 10/21/16 145.0 0.00 0.05
TRV 161021C00150000 C 10/21/16 150.0 0.00 0.05
TRV 161021C00155000 C 10/21/16 155.0 0.00 0.05
TRV 161021C00160000 C 10/21/16 160.0 0.00 0.05
TRV 161021P00055000 P 10/21/16 55.0 0.00 0.05
TRV 161021P00060000 P 10/21/16 60.0 0.00 0.10
TRV 161021P00065000 P 10/21/16 65.0 0.00 0.15
TRV 161021P00070000 P 10/21/16 70.0 0.00 0.25
TRV 161021P00075000 P 10/21/16 75.0 0.00 0.20
TRV 161021P00080000 P 10/21/16 80.0 0.00 0.25
TRV 161021P00085000 P 10/21/16 85.0 0.00 0.25
TRV 161021P00090000 P 10/21/16 90.0 0.15 0.30
TRV 161021P00095000 P 10/21/16 95.0 0.10 0.40
TRV 161021P00100000 P 10/21/16 100.0 0.20 0.50
TRV 161021P00105000 P 10/21/16 105.0 0.40 0.70
TRV 161021P00110000 P 10/21/16 110.0 1.00 1.25
TRV 161021P00115000 P 10/21/16 115.0 2.10 2.45
TRV 161021P00120000 P 10/21/16 120.0 4.30 5.10
TRV 161021P00125000 P 10/21/16 125.0 8.30 9.10
TRV 161021P00130000 P 10/21/16 130.0 12.20 14.30
TRV 161021P00135000 P 10/21/16 135.0 17.20 19.10
TRV 161021P00140000 P 10/21/16 140.0 21.60 24.60
TRV 161021P00145000 P 10/21/16 145.0 26.10 29.70
TRV 161021P00150000 P 10/21/16 150.0 31.60 34.80
TRV 161021P00155000 P 10/21/16 155.0 37.20 39.10
TRV 161021P00160000 P 10/21/16 160.0 42.20 44.20
TRV 170120C00047500 C 01/20/17 47.5 69.00 71.20
TRV 170120C00050000 C 01/20/17 50.0 65.00 68.80
TRV 170120C00055000 C 01/20/17 55.0 60.40 63.80
TRV 170120C00060000 C 01/20/17 60.0 55.00 58.80
TRV 170120C00065000 C 01/20/17 65.0 50.30 53.70
TRV 170120C00070000 C 01/20/17 70.0 45.80 48.80
TRV 170120C00075000 C 01/20/17 75.0 40.90 43.80
TRV 170120C00080000 C 01/20/17 80.0 36.60 39.10
TRV 170120C00085000 C 01/20/17 85.0 31.30 33.60
TRV 170120C00087500 C 01/20/17 87.5 29.10 31.40
TRV 170120C00090000 C 01/20/17 90.0 26.50 28.80
TRV 170120C00092500 C 01/20/17 92.5 24.10 25.60
TRV 170120C00095000 C 01/20/17 95.0 21.80 23.20
TRV 170120C00097500 C 01/20/17 97.5 19.40 21.00
TRV 170120C00100000 C 01/20/17 100.0 17.00 18.50
TRV 170120C00105000 C 01/20/17 105.0 12.80 13.60
TRV 170120C00110000 C 01/20/17 110.0 8.80 9.60
TRV 170120C00115000 C 01/20/17 115.0 5.30 6.20
TRV 170120C00120000 C 01/20/17 120.0 2.95 3.30
TRV 170120C00125000 C 01/20/17 125.0 1.00 1.70
TRV 170120C00130000 C 01/20/17 130.0 0.25 0.65
TRV 170120C00135000 C 01/20/17 135.0 0.05 0.30
TRV 170120C00140000 C 01/20/17 140.0 0.00 0.20
TRV 170120C00145000 C 01/20/17 145.0 0.00 0.10
TRV 170120C00150000 C 01/20/17 150.0 0.00 0.05
TRV 170120C00155000 C 01/20/17 155.0 0.00 0.05
TRV 170120C00160000 C 01/20/17 160.0 0.00 0.05
TRV 170120C00165000 C 01/20/17 165.0 0.00 0.05
TRV 170120P00047500 P 01/20/17 47.5 0.05 0.30
TRV 170120P00050000 P 01/20/17 50.0 0.05 0.35
TRV 170120P00055000 P 01/20/17 55.0 0.05 0.40
TRV 170120P00060000 P 01/20/17 60.0 0.05 0.50
TRV 170120P00065000 P 01/20/17 65.0 0.10 0.50
TRV 170120P00070000 P 01/20/17 70.0 0.10 0.55
TRV 170120P00075000 P 01/20/17 75.0 0.35 0.65
TRV 170120P00080000 P 01/20/17 80.0 0.40 0.75
TRV 170120P00085000 P 01/20/17 85.0 0.70 0.80
TRV 170120P00087500 P 01/20/17 87.5 0.80 0.95
TRV 170120P00090000 P 01/20/17 90.0 0.90 1.00
TRV 170120P00092500 P 01/20/17 92.5 1.00 1.15
TRV 170120P00095000 P 01/20/17 95.0 1.15 1.25
TRV 170120P00097500 P 01/20/17 97.5 1.30 1.50
TRV 170120P00100000 P 01/20/17 100.0 1.45 1.60
TRV 170120P00105000 P 01/20/17 105.0 2.05 2.25
TRV 170120P00110000 P 01/20/17 110.0 3.00 3.30
TRV 170120P00115000 P 01/20/17 115.0 4.40 4.80
TRV 170120P00120000 P 01/20/17 120.0 5.80 7.30
TRV 170120P00125000 P 01/20/17 125.0 9.30 10.80
TRV 170120P00130000 P 01/20/17 130.0 13.80 15.10
TRV 170120P00135000 P 01/20/17 135.0 17.00 19.90
TRV 170120P00140000 P 01/20/17 140.0 22.70 24.60
TRV 170120P00145000 P 01/20/17 145.0 28.00 29.70
TRV 170120P00150000 P 01/20/17 150.0 32.10 34.70
TRV 170120P00155000 P 01/20/17 155.0 37.10 39.80
TRV 170120P00160000 P 01/20/17 160.0 42.10 44.90
TRV 170120P00165000 P 01/20/17 165.0 47.60 49.50
TRV 170421C00060000 C 04/21/17 60.0 56.30 59.20
TRV 170421C00065000 C 04/21/17 65.0 50.60 54.50
TRV 170421C00070000 C 04/21/17 70.0 46.00 49.50
TRV 170421C00075000 C 04/21/17 75.0 40.90 44.50
TRV 170421C00080000 C 04/21/17 80.0 36.10 39.60
TRV 170421C00085000 C 04/21/17 85.0 31.60 33.20
TRV 170421C00090000 C 04/21/17 90.0 26.90 28.70
TRV 170421C00095000 C 04/21/17 95.0 22.30 24.10
TRV 170421C00100000 C 04/21/17 100.0 18.00 19.70
TRV 170421C00105000 C 04/21/17 105.0 13.60 15.60
TRV 170421C00110000 C 04/21/17 110.0 10.00 11.90
TRV 170421C00115000 C 04/21/17 115.0 6.90 7.90
TRV 170421C00120000 C 04/21/17 120.0 4.20 5.20
TRV 170421C00125000 C 04/21/17 125.0 2.05 3.30
TRV 170421C00130000 C 04/21/17 130.0 0.85 1.60
TRV 170421C00135000 C 04/21/17 135.0 0.30 0.60
TRV 170421C00140000 C 04/21/17 140.0 0.00 0.40
TRV 170421C00145000 C 04/21/17 145.0 0.00 0.35
TRV 170421C00150000 C 04/21/17 150.0 0.00 0.20
TRV 170421C00155000 C 04/21/17 155.0 0.00 0.10
TRV 170421C00160000 C 04/21/17 160.0 0.00 0.10
TRV 170421C00165000 C 04/21/17 165.0 0.00 0.05
TRV 170421C00170000 C 04/21/17 170.0 0.00 0.05
TRV 170421C00175000 C 04/21/17 175.0 0.00 0.05
TRV 170421P00060000 P 04/21/17 60.0 0.15 0.60
TRV 170421P00065000 P 04/21/17 65.0 0.25 0.70
TRV 170421P00070000 P 04/21/17 70.0 0.35 0.80
TRV 170421P00075000 P 04/21/17 75.0 0.45 0.95
TRV 170421P00080000 P 04/21/17 80.0 0.65 1.15
TRV 170421P00085000 P 04/21/17 85.0 0.85 1.40
TRV 170421P00090000 P 04/21/17 90.0 1.20 1.65
TRV 170421P00095000 P 04/21/17 95.0 1.60 2.10
TRV 170421P00100000 P 04/21/17 100.0 2.20 2.75
TRV 170421P00105000 P 04/21/17 105.0 2.85 3.60
TRV 170421P00110000 P 04/21/17 110.0 3.90 4.80
TRV 170421P00115000 P 04/21/17 115.0 5.40 6.50
TRV 170421P00120000 P 04/21/17 120.0 7.40 9.10
TRV 170421P00125000 P 04/21/17 125.0 10.30 12.60
TRV 170421P00130000 P 04/21/17 130.0 14.40 16.00
TRV 170421P00135000 P 04/21/17 135.0 19.00 20.50
TRV 170421P00140000 P 04/21/17 140.0 22.20 25.60
TRV 170421P00145000 P 04/21/17 145.0 27.30 30.50
TRV 170421P00150000 P 04/21/17 150.0 31.90 35.70
TRV 170421P00155000 P 04/21/17 155.0 36.80 41.10
TRV 170421P00160000 P 04/21/17 160.0 41.80 46.10
TRV 170421P00165000 P 04/21/17 165.0 46.90 51.40
TRV 170421P00170000 P 04/21/17 170.0 51.90 56.10
TRV 170421P00175000 P 04/21/17 175.0 57.70 60.50
TRV 180119C00050000 C 01/19/18 50.0 66.00 70.00
TRV 180119C00055000 C 01/19/18 55.0 60.10 64.50
TRV 180119C00060000 C 01/19/18 60.0 56.00 60.00
TRV 180119C00065000 C 01/19/18 65.0 50.10 54.50
TRV 180119C00070000 C 01/19/18 70.0 46.10 49.30
TRV 180119C00075000 C 01/19/18 75.0 41.50 43.40
TRV 180119C00080000 C 01/19/18 80.0 36.90 38.90
TRV 180119C00085000 C 01/19/18 85.0 31.90 34.50
TRV 180119C00090000 C 01/19/18 90.0 28.10 30.10
TRV 180119C00092500 C 01/19/18 92.5 25.80 28.00
TRV 180119C00095000 C 01/19/18 95.0 23.90 26.00
TRV 180119C00097500 C 01/19/18 97.5 21.90 24.10
TRV 180119C00100000 C 01/19/18 100.0 20.00 22.10
TRV 180119C00105000 C 01/19/18 105.0 16.00 18.30
TRV 180119C00110000 C 01/19/18 110.0 12.80 15.10
TRV 180119C00115000 C 01/19/18 115.0 9.90 12.00
TRV 180119C00120000 C 01/19/18 120.0 7.20 9.20
TRV 180119C00125000 C 01/19/18 125.0 5.00 6.90
TRV 180119C00130000 C 01/19/18 130.0 3.20 4.90
TRV 180119C00135000 C 01/19/18 135.0 2.00 3.30
TRV 180119C00140000 C 01/19/18 140.0 1.15 2.15
TRV 180119C00145000 C 01/19/18 145.0 0.55 1.40
TRV 180119C00150000 C 01/19/18 150.0 0.10 0.85
TRV 180119C00155000 C 01/19/18 155.0 0.05 0.60
TRV 180119P00050000 P 01/19/18 50.0 0.30 0.95
TRV 180119P00055000 P 01/19/18 55.0 0.40 1.20
TRV 180119P00060000 P 01/19/18 60.0 0.60 1.25
TRV 180119P00065000 P 01/19/18 65.0 0.95 1.65
TRV 180119P00070000 P 01/19/18 70.0 1.15 1.60
TRV 180119P00075000 P 01/19/18 75.0 1.35 2.25
TRV 180119P00080000 P 01/19/18 80.0 1.75 2.65
TRV 180119P00085000 P 01/19/18 85.0 2.25 3.20
TRV 180119P00090000 P 01/19/18 90.0 2.65 3.90
TRV 180119P00092500 P 01/19/18 92.5 3.00 4.30
TRV 180119P00095000 P 01/19/18 95.0 4.10 4.70
TRV 180119P00097500 P 01/19/18 97.5 3.90 5.30
TRV 180119P00100000 P 01/19/18 100.0 4.60 5.80
TRV 180119P00105000 P 01/19/18 105.0 5.60 7.20
TRV 180119P00110000 P 01/19/18 110.0 7.40 8.70
TRV 180119P00115000 P 01/19/18 115.0 8.90 10.80
TRV 180119P00120000 P 01/19/18 120.0 11.40 13.10
TRV 180119P00125000 P 01/19/18 125.0 14.00 16.10
TRV 180119P00130000 P 01/19/18 130.0 17.10 19.70
TRV 180119P00135000 P 01/19/18 135.0 20.70 23.50
TRV 180119P00140000 P 01/19/18 140.0 24.90 27.00
TRV 180119P00145000 P 01/19/18 145.0 29.40 31.80
TRV 180119P00150000 P 01/19/18 150.0 32.60 36.60
TRV 180119P00155000 P 01/19/18 155.0 37.40 40.90

OPRA data is delayed 15 minutes.