Value Line - The Most Trusted Name in Investment Research - Stock Quotes
The Travelers Companies Inc (TRV)
As of Nov 21 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRV 171215C00085000 C Dec 15, 2017 85.0 45.40 46.50
TRV 171215C00090000 C Dec 15, 2017 90.0 40.30 41.20
TRV 171215C00095000 C Dec 15, 2017 95.0 35.40 36.10
TRV 171215C00100000 C Dec 15, 2017 100.0 30.10 31.10
TRV 171215C00105000 C Dec 15, 2017 105.0 25.30 26.50
TRV 171215C00110000 C Dec 15, 2017 110.0 20.30 21.40
TRV 171215C00115000 C Dec 15, 2017 115.0 15.20 16.50
TRV 171215C00120000 C Dec 15, 2017 120.0 10.60 11.20
TRV 171215C00125000 C Dec 15, 2017 125.0 5.80 6.20
TRV 171215C00130000 C Dec 15, 2017 130.0 2.00 2.20
TRV 171215C00135000 C Dec 15, 2017 135.0 0.25 0.35
TRV 171215C00140000 C Dec 15, 2017 140.0 0.00 0.10
TRV 171215C00145000 C Dec 15, 2017 145.0 0.00 0.05
TRV 171215C00150000 C Dec 15, 2017 150.0 0.00 0.05
TRV 171215C00155000 C Dec 15, 2017 155.0 0.00 0.05
TRV 171215C00160000 C Dec 15, 2017 160.0 0.00 0.05
TRV 171215C00165000 C Dec 15, 2017 165.0 0.00 0.05
TRV 171215C00170000 C Dec 15, 2017 170.0 0.00 0.05
TRV 171215C00175000 C Dec 15, 2017 175.0 0.00 0.05
TRV 171215P00085000 P Dec 15, 2017 85.0 0.00 0.05
TRV 171215P00090000 P Dec 15, 2017 90.0 0.00 0.05
TRV 171215P00095000 P Dec 15, 2017 95.0 0.00 0.05
TRV 171215P00100000 P Dec 15, 2017 100.0 0.00 0.05
TRV 171215P00105000 P Dec 15, 2017 105.0 0.00 0.05
TRV 171215P00110000 P Dec 15, 2017 110.0 0.00 0.10
TRV 171215P00115000 P Dec 15, 2017 115.0 0.00 0.10
TRV 171215P00120000 P Dec 15, 2017 120.0 0.10 0.20
TRV 171215P00125000 P Dec 15, 2017 125.0 0.45 0.55
TRV 171215P00130000 P Dec 15, 2017 130.0 1.80 1.95
TRV 171215P00135000 P Dec 15, 2017 135.0 5.10 5.40
TRV 171215P00140000 P Dec 15, 2017 140.0 9.70 10.20
TRV 171215P00145000 P Dec 15, 2017 145.0 14.70 15.60
TRV 171215P00150000 P Dec 15, 2017 150.0 19.70 20.60
TRV 171215P00155000 P Dec 15, 2017 155.0 24.70 25.70
TRV 171215P00160000 P Dec 15, 2017 160.0 29.60 30.50
TRV 171215P00165000 P Dec 15, 2017 165.0 34.70 35.40
TRV 171215P00170000 P Dec 15, 2017 170.0 39.50 40.60
TRV 171215P00175000 P Dec 15, 2017 175.0 44.70 45.60
TRV 180119C00050000 C Jan 19, 2018 50.0 80.40 81.00
TRV 180119C00055000 C Jan 19, 2018 55.0 75.10 76.10
TRV 180119C00060000 C Jan 19, 2018 60.0 70.40 71.20
TRV 180119C00065000 C Jan 19, 2018 65.0 65.40 66.00
TRV 180119C00070000 C Jan 19, 2018 70.0 60.20 61.00
TRV 180119C00075000 C Jan 19, 2018 75.0 55.00 56.00
TRV 180119C00080000 C Jan 19, 2018 80.0 50.40 51.00
TRV 180119C00085000 C Jan 19, 2018 85.0 45.40 46.00
TRV 180119C00090000 C Jan 19, 2018 90.0 40.20 41.00
TRV 180119C00092500 C Jan 19, 2018 92.5 37.50 38.60
TRV 180119C00095000 C Jan 19, 2018 95.0 35.20 36.00
TRV 180119C00097500 C Jan 19, 2018 97.5 32.50 33.90
TRV 180119C00100000 C Jan 19, 2018 100.0 30.20 31.00
TRV 180119C00105000 C Jan 19, 2018 105.0 25.50 26.10
TRV 180119C00110000 C Jan 19, 2018 110.0 20.50 21.10
TRV 180119C00115000 C Jan 19, 2018 115.0 15.60 16.20
TRV 180119C00120000 C Jan 19, 2018 120.0 10.90 11.40
TRV 180119C00125000 C Jan 19, 2018 125.0 6.60 6.90
TRV 180119C00130000 C Jan 19, 2018 130.0 3.30 3.50
TRV 180119C00135000 C Jan 19, 2018 135.0 1.15 1.40
TRV 180119C00140000 C Jan 19, 2018 140.0 0.30 0.45
TRV 180119C00145000 C Jan 19, 2018 145.0 0.05 0.15
TRV 180119C00150000 C Jan 19, 2018 150.0 0.00 0.10
TRV 180119C00155000 C Jan 19, 2018 155.0 0.00 0.05
TRV 180119C00160000 C Jan 19, 2018 160.0 0.00 0.05
TRV 180119C00165000 C Jan 19, 2018 165.0 0.00 0.05
TRV 180119P00050000 P Jan 19, 2018 50.0 0.00 0.05
TRV 180119P00055000 P Jan 19, 2018 55.0 0.00 0.05
TRV 180119P00060000 P Jan 19, 2018 60.0 0.00 0.05
TRV 180119P00065000 P Jan 19, 2018 65.0 0.00 0.05
TRV 180119P00070000 P Jan 19, 2018 70.0 0.00 0.05
TRV 180119P00075000 P Jan 19, 2018 75.0 0.00 0.05
TRV 180119P00080000 P Jan 19, 2018 80.0 0.00 0.05
TRV 180119P00085000 P Jan 19, 2018 85.0 0.00 0.05
TRV 180119P00090000 P Jan 19, 2018 90.0 0.00 0.05
TRV 180119P00092500 P Jan 19, 2018 92.5 0.00 0.10
TRV 180119P00095000 P Jan 19, 2018 95.0 0.00 0.10
TRV 180119P00097500 P Jan 19, 2018 97.5 0.00 0.10
TRV 180119P00100000 P Jan 19, 2018 100.0 0.00 0.15
TRV 180119P00105000 P Jan 19, 2018 105.0 0.05 0.15
TRV 180119P00110000 P Jan 19, 2018 110.0 0.10 0.20
TRV 180119P00115000 P Jan 19, 2018 115.0 0.25 0.40
TRV 180119P00120000 P Jan 19, 2018 120.0 0.60 0.75
TRV 180119P00125000 P Jan 19, 2018 125.0 1.35 1.50
TRV 180119P00130000 P Jan 19, 2018 130.0 2.95 3.20
TRV 180119P00135000 P Jan 19, 2018 135.0 5.90 6.20
TRV 180119P00140000 P Jan 19, 2018 140.0 10.00 10.40
TRV 180119P00145000 P Jan 19, 2018 145.0 14.70 15.40
TRV 180119P00150000 P Jan 19, 2018 150.0 19.70 20.50
TRV 180119P00155000 P Jan 19, 2018 155.0 24.70 25.40
TRV 180119P00160000 P Jan 19, 2018 160.0 29.70 30.30
TRV 180119P00165000 P Jan 19, 2018 165.0 34.70 35.10
TRV 180420C00070000 C Apr 20, 2018 70.0 58.90 62.50
TRV 180420C00075000 C Apr 20, 2018 75.0 53.40 58.00
TRV 180420C00080000 C Apr 20, 2018 80.0 48.30 53.00
TRV 180420C00085000 C Apr 20, 2018 85.0 43.30 48.00
TRV 180420C00090000 C Apr 20, 2018 90.0 39.10 43.10
TRV 180420C00095000 C Apr 20, 2018 95.0 33.50 38.30
TRV 180420C00100000 C Apr 20, 2018 100.0 29.00 32.90
TRV 180420C00105000 C Apr 20, 2018 105.0 23.70 28.50
TRV 180420C00110000 C Apr 20, 2018 110.0 20.10 22.20
TRV 180420C00115000 C Apr 20, 2018 115.0 15.90 17.10
TRV 180420C00120000 C Apr 20, 2018 120.0 12.40 12.80
TRV 180420C00125000 C Apr 20, 2018 125.0 8.70 9.10
TRV 180420C00130000 C Apr 20, 2018 130.0 5.60 6.00
TRV 180420C00135000 C Apr 20, 2018 135.0 3.10 3.60
TRV 180420C00140000 C Apr 20, 2018 140.0 1.80 2.00
TRV 180420C00145000 C Apr 20, 2018 145.0 0.85 1.05
TRV 180420C00150000 C Apr 20, 2018 150.0 0.35 0.55
TRV 180420C00155000 C Apr 20, 2018 155.0 0.10 0.25
TRV 180420C00160000 C Apr 20, 2018 160.0 0.00 0.15
TRV 180420C00165000 C Apr 20, 2018 165.0 0.00 0.10
TRV 180420C00170000 C Apr 20, 2018 170.0 0.00 0.10
TRV 180420C00175000 C Apr 20, 2018 175.0 0.00 0.10
TRV 180420P00070000 P Apr 20, 2018 70.0 0.00 0.10
TRV 180420P00075000 P Apr 20, 2018 75.0 0.00 0.35
TRV 180420P00080000 P Apr 20, 2018 80.0 0.00 0.40
TRV 180420P00085000 P Apr 20, 2018 85.0 0.10 0.25
TRV 180420P00090000 P Apr 20, 2018 90.0 0.15 0.45
TRV 180420P00095000 P Apr 20, 2018 95.0 0.20 0.55
TRV 180420P00100000 P Apr 20, 2018 100.0 0.35 0.60
TRV 180420P00105000 P Apr 20, 2018 105.0 0.55 0.85
TRV 180420P00110000 P Apr 20, 2018 110.0 0.90 1.10
TRV 180420P00115000 P Apr 20, 2018 115.0 1.40 1.65
TRV 180420P00120000 P Apr 20, 2018 120.0 2.25 2.50
TRV 180420P00125000 P Apr 20, 2018 125.0 3.50 3.90
TRV 180420P00130000 P Apr 20, 2018 130.0 5.50 5.80
TRV 180420P00135000 P Apr 20, 2018 135.0 8.20 8.50
TRV 180420P00140000 P Apr 20, 2018 140.0 11.50 12.10
TRV 180420P00145000 P Apr 20, 2018 145.0 15.40 16.40
TRV 180420P00150000 P Apr 20, 2018 150.0 19.10 21.70
TRV 180420P00155000 P Apr 20, 2018 155.0 22.80 27.50
TRV 180420P00160000 P Apr 20, 2018 160.0 27.70 32.30
TRV 180420P00165000 P Apr 20, 2018 165.0 32.60 37.30
TRV 180420P00170000 P Apr 20, 2018 170.0 37.50 42.20
TRV 180420P00175000 P Apr 20, 2018 175.0 43.30 47.20
TRV 180720C00085000 C Jul 20, 2018 85.0 43.20 47.60
TRV 180720C00090000 C Jul 20, 2018 90.0 38.50 43.10
TRV 180720C00095000 C Jul 20, 2018 95.0 33.50 38.20
TRV 180720C00100000 C Jul 20, 2018 100.0 29.20 32.90
TRV 180720C00105000 C Jul 20, 2018 105.0 25.50 27.60
TRV 180720C00110000 C Jul 20, 2018 110.0 21.20 23.00
TRV 180720C00115000 C Jul 20, 2018 115.0 17.00 18.40
TRV 180720C00120000 C Jul 20, 2018 120.0 13.20 14.60
TRV 180720C00125000 C Jul 20, 2018 125.0 9.80 10.50
TRV 180720C00130000 C Jul 20, 2018 130.0 7.00 7.60
TRV 180720C00135000 C Jul 20, 2018 135.0 4.90 5.20
TRV 180720C00140000 C Jul 20, 2018 140.0 3.10 3.30
TRV 180720C00145000 C Jul 20, 2018 145.0 1.85 2.05
TRV 180720C00150000 C Jul 20, 2018 150.0 1.05 1.20
TRV 180720C00155000 C Jul 20, 2018 155.0 0.55 0.70
TRV 180720C00160000 C Jul 20, 2018 160.0 0.25 0.35
TRV 180720C00165000 C Jul 20, 2018 165.0 0.00 0.25
TRV 180720C00170000 C Jul 20, 2018 170.0 0.00 0.15
TRV 180720C00175000 C Jul 20, 2018 175.0 0.00 0.10
TRV 180720P00085000 P Jul 20, 2018 85.0 0.25 0.40
TRV 180720P00090000 P Jul 20, 2018 90.0 0.40 0.50
TRV 180720P00095000 P Jul 20, 2018 95.0 0.55 0.70
TRV 180720P00100000 P Jul 20, 2018 100.0 0.80 1.00
TRV 180720P00105000 P Jul 20, 2018 105.0 1.20 1.35
TRV 180720P00110000 P Jul 20, 2018 110.0 1.75 1.90
TRV 180720P00115000 P Jul 20, 2018 115.0 2.55 2.75
TRV 180720P00120000 P Jul 20, 2018 120.0 3.60 3.90
TRV 180720P00125000 P Jul 20, 2018 125.0 5.20 5.40
TRV 180720P00130000 P Jul 20, 2018 130.0 7.20 7.50
TRV 180720P00135000 P Jul 20, 2018 135.0 9.80 10.10
TRV 180720P00140000 P Jul 20, 2018 140.0 12.80 13.40
TRV 180720P00145000 P Jul 20, 2018 145.0 16.20 17.60
TRV 180720P00150000 P Jul 20, 2018 150.0 20.30 21.90
TRV 180720P00155000 P Jul 20, 2018 155.0 24.40 26.60
TRV 180720P00160000 P Jul 20, 2018 160.0 27.90 32.50
TRV 180720P00165000 P Jul 20, 2018 165.0 32.70 37.30
TRV 180720P00170000 P Jul 20, 2018 170.0 37.60 42.20
TRV 180720P00175000 P Jul 20, 2018 175.0 43.70 46.20
TRV 190118C00060000 C Jan 18, 2019 60.0 68.90 72.50
TRV 190118C00065000 C Jan 18, 2019 65.0 63.00 68.00
TRV 190118C00070000 C Jan 18, 2019 70.0 58.00 63.00
TRV 190118C00075000 C Jan 18, 2019 75.0 54.00 57.40
TRV 190118C00080000 C Jan 18, 2019 80.0 49.30 52.70
TRV 190118C00085000 C Jan 18, 2019 85.0 43.00 48.00
TRV 190118C00090000 C Jan 18, 2019 90.0 39.50 42.50
TRV 190118C00095000 C Jan 18, 2019 95.0 35.20 37.70
TRV 190118C00100000 C Jan 18, 2019 100.0 31.10 32.20
TRV 190118C00105000 C Jan 18, 2019 105.0 26.50 28.20
TRV 190118C00110000 C Jan 18, 2019 110.0 22.30 24.30
TRV 190118C00115000 C Jan 18, 2019 115.0 19.00 19.90
TRV 190118C00120000 C Jan 18, 2019 120.0 15.60 16.20
TRV 190118C00125000 C Jan 18, 2019 125.0 12.60 13.00
TRV 190118C00130000 C Jan 18, 2019 130.0 9.70 10.20
TRV 190118C00135000 C Jan 18, 2019 135.0 7.40 7.80
TRV 190118C00140000 C Jan 18, 2019 140.0 5.20 5.80
TRV 190118C00145000 C Jan 18, 2019 145.0 3.90 4.20
TRV 190118C00150000 C Jan 18, 2019 150.0 2.60 2.95
TRV 190118C00155000 C Jan 18, 2019 155.0 1.75 2.05
TRV 190118C00160000 C Jan 18, 2019 160.0 1.20 1.40
TRV 190118C00165000 C Jan 18, 2019 165.0 0.65 0.95
TRV 190118P00060000 P Jan 18, 2019 60.0 0.15 0.30
TRV 190118P00065000 P Jan 18, 2019 65.0 0.25 0.40
TRV 190118P00070000 P Jan 18, 2019 70.0 0.35 0.50
TRV 190118P00075000 P Jan 18, 2019 75.0 0.45 0.65
TRV 190118P00080000 P Jan 18, 2019 80.0 0.65 0.80
TRV 190118P00085000 P Jan 18, 2019 85.0 0.85 1.00
TRV 190118P00090000 P Jan 18, 2019 90.0 1.10 1.30
TRV 190118P00095000 P Jan 18, 2019 95.0 1.45 1.55
TRV 190118P00100000 P Jan 18, 2019 100.0 1.95 2.15
TRV 190118P00105000 P Jan 18, 2019 105.0 2.60 2.80
TRV 190118P00110000 P Jan 18, 2019 110.0 3.40 3.70
TRV 190118P00115000 P Jan 18, 2019 115.0 4.60 4.80
TRV 190118P00120000 P Jan 18, 2019 120.0 6.00 6.30
TRV 190118P00125000 P Jan 18, 2019 125.0 7.70 8.50
TRV 190118P00130000 P Jan 18, 2019 130.0 9.90 10.30
TRV 190118P00135000 P Jan 18, 2019 135.0 12.40 12.80
TRV 190118P00140000 P Jan 18, 2019 140.0 15.00 15.80
TRV 190118P00145000 P Jan 18, 2019 145.0 17.40 20.60
TRV 190118P00150000 P Jan 18, 2019 150.0 21.10 25.10
TRV 190118P00155000 P Jan 18, 2019 155.0 24.90 28.80
TRV 190118P00160000 P Jan 18, 2019 160.0 29.60 32.90
TRV 190118P00165000 P Jan 18, 2019 165.0 34.30 36.90
OPRA data is delayed 15 minutes.