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 (2017-09-08)Premium Content

The Travelers Companies Inc (TRV)
As of Sep 25 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRV 171020C00065000 C 10/20/17 65.0 56.90 58.30
TRV 171020C00070000 C 10/20/17 70.0 51.80 53.20
TRV 171020C00075000 C 10/20/17 75.0 46.60 48.50
TRV 171020C00080000 C 10/20/17 80.0 41.60 43.30
TRV 171020C00085000 C 10/20/17 85.0 37.00 38.50
TRV 171020C00090000 C 10/20/17 90.0 31.90 33.20
TRV 171020C00095000 C 10/20/17 95.0 26.70 28.40
TRV 171020C00100000 C 10/20/17 100.0 21.60 23.30
TRV 171020C00105000 C 10/20/17 105.0 17.00 18.50
TRV 171020C00110000 C 10/20/17 110.0 12.30 13.40
TRV 171020C00115000 C 10/20/17 115.0 7.70 8.60
TRV 171020C00120000 C 10/20/17 120.0 3.90 4.20
TRV 171020C00125000 C 10/20/17 125.0 1.20 1.35
TRV 171020C00130000 C 10/20/17 130.0 0.15 0.35
TRV 171020C00135000 C 10/20/17 135.0 0.00 0.15
TRV 171020C00140000 C 10/20/17 140.0 0.00 0.10
TRV 171020C00145000 C 10/20/17 145.0 0.00 0.10
TRV 171020C00150000 C 10/20/17 150.0 0.00 0.10
TRV 171020C00155000 C 10/20/17 155.0 0.00 0.10
TRV 171020C00160000 C 10/20/17 160.0 0.00 0.10
TRV 171020C00165000 C 10/20/17 165.0 0.00 0.10
TRV 171020C00170000 C 10/20/17 170.0 0.00 0.10
TRV 171020C00175000 C 10/20/17 175.0 0.00 0.30
TRV 171020C00180000 C 10/20/17 180.0 0.00 0.10
TRV 171020P00065000 P 10/20/17 65.0 0.00 0.10
TRV 171020P00070000 P 10/20/17 70.0 0.00 0.10
TRV 171020P00075000 P 10/20/17 75.0 0.00 0.10
TRV 171020P00080000 P 10/20/17 80.0 0.00 0.10
TRV 171020P00085000 P 10/20/17 85.0 0.00 0.10
TRV 171020P00090000 P 10/20/17 90.0 0.00 0.10
TRV 171020P00095000 P 10/20/17 95.0 0.00 0.10
TRV 171020P00100000 P 10/20/17 100.0 0.00 0.15
TRV 171020P00105000 P 10/20/17 105.0 0.05 0.20
TRV 171020P00110000 P 10/20/17 110.0 0.15 0.30
TRV 171020P00115000 P 10/20/17 115.0 0.40 0.55
TRV 171020P00120000 P 10/20/17 120.0 1.15 1.40
TRV 171020P00125000 P 10/20/17 125.0 3.20 3.70
TRV 171020P00130000 P 10/20/17 130.0 7.10 7.70
TRV 171020P00135000 P 10/20/17 135.0 11.90 13.00
TRV 171020P00140000 P 10/20/17 140.0 16.60 18.30
TRV 171020P00145000 P 10/20/17 145.0 21.80 23.40
TRV 171020P00150000 P 10/20/17 150.0 26.70 28.40
TRV 171020P00155000 P 10/20/17 155.0 31.80 33.30
TRV 171020P00160000 P 10/20/17 160.0 36.90 38.20
TRV 171020P00165000 P 10/20/17 165.0 41.80 43.20
TRV 171020P00170000 P 10/20/17 170.0 46.90 48.10
TRV 171020P00175000 P 10/20/17 175.0 51.90 53.20
TRV 171020P00180000 P 10/20/17 180.0 56.90 58.10
TRV 171117C00075000 C 11/17/17 75.0 47.20 48.60
TRV 171117C00080000 C 11/17/17 80.0 42.20 44.80
TRV 171117C00085000 C 11/17/17 85.0 37.10 40.40
TRV 171117C00090000 C 11/17/17 90.0 32.50 34.70
TRV 171117C00095000 C 11/17/17 95.0 27.30 30.40
TRV 171117C00100000 C 11/17/17 100.0 22.40 25.30
TRV 171117C00105000 C 11/17/17 105.0 17.90 19.10
TRV 171117C00110000 C 11/17/17 110.0 13.00 14.00
TRV 171117C00115000 C 11/17/17 115.0 8.70 9.30
TRV 171117C00120000 C 11/17/17 120.0 4.80 5.20
TRV 171117C00125000 C 11/17/17 125.0 2.00 2.45
TRV 171117C00130000 C 11/17/17 130.0 0.60 0.75
TRV 171117C00135000 C 11/17/17 135.0 0.10 0.25
TRV 171117C00140000 C 11/17/17 140.0 0.00 0.15
TRV 171117C00145000 C 11/17/17 145.0 0.00 0.10
TRV 171117C00150000 C 11/17/17 150.0 0.00 0.10
TRV 171117C00155000 C 11/17/17 155.0 0.00 0.10
TRV 171117C00160000 C 11/17/17 160.0 0.00 0.10
TRV 171117C00165000 C 11/17/17 165.0 0.00 0.10
TRV 171117P00075000 P 11/17/17 75.0 0.00 0.10
TRV 171117P00080000 P 11/17/17 80.0 0.00 0.10
TRV 171117P00085000 P 11/17/17 85.0 0.00 0.15
TRV 171117P00090000 P 11/17/17 90.0 0.00 0.15
TRV 171117P00095000 P 11/17/17 95.0 0.05 0.20
TRV 171117P00100000 P 11/17/17 100.0 0.10 0.30
TRV 171117P00105000 P 11/17/17 105.0 0.20 0.40
TRV 171117P00110000 P 11/17/17 110.0 0.40 0.65
TRV 171117P00115000 P 11/17/17 115.0 0.90 1.15
TRV 171117P00120000 P 11/17/17 120.0 1.95 2.15
TRV 171117P00125000 P 11/17/17 125.0 4.10 4.40
TRV 171117P00130000 P 11/17/17 130.0 7.70 8.30
TRV 171117P00135000 P 11/17/17 135.0 11.80 13.70
TRV 171117P00140000 P 11/17/17 140.0 16.50 19.40
TRV 171117P00145000 P 11/17/17 145.0 21.90 24.60
TRV 171117P00150000 P 11/17/17 150.0 25.50 29.60
TRV 171117P00155000 P 11/17/17 155.0 30.80 34.70
TRV 171117P00160000 P 11/17/17 160.0 35.70 39.80
TRV 171117P00165000 P 11/17/17 165.0 41.60 43.30
TRV 180119C00050000 C 01/19/18 50.0 72.30 73.70
TRV 180119C00055000 C 01/19/18 55.0 66.10 70.20
TRV 180119C00060000 C 01/19/18 60.0 61.20 65.00
TRV 180119C00065000 C 01/19/18 65.0 56.60 58.90
TRV 180119C00070000 C 01/19/18 70.0 52.40 53.80
TRV 180119C00075000 C 01/19/18 75.0 47.30 50.30
TRV 180119C00080000 C 01/19/18 80.0 42.60 44.20
TRV 180119C00085000 C 01/19/18 85.0 37.50 38.70
TRV 180119C00090000 C 01/19/18 90.0 32.60 33.80
TRV 180119C00092500 C 01/19/18 92.5 29.90 31.60
TRV 180119C00095000 C 01/19/18 95.0 27.70 28.70
TRV 180119C00097500 C 01/19/18 97.5 25.00 28.30
TRV 180119C00100000 C 01/19/18 100.0 22.60 23.90
TRV 180119C00105000 C 01/19/18 105.0 18.20 19.00
TRV 180119C00110000 C 01/19/18 110.0 13.70 14.40
TRV 180119C00115000 C 01/19/18 115.0 9.40 10.10
TRV 180119C00120000 C 01/19/18 120.0 5.80 6.30
TRV 180119C00125000 C 01/19/18 125.0 3.00 3.50
TRV 180119C00130000 C 01/19/18 130.0 1.35 1.60
TRV 180119C00135000 C 01/19/18 135.0 0.50 0.60
TRV 180119C00140000 C 01/19/18 140.0 0.10 0.45
TRV 180119C00145000 C 01/19/18 145.0 0.00 0.25
TRV 180119C00150000 C 01/19/18 150.0 0.00 0.15
TRV 180119C00155000 C 01/19/18 155.0 0.00 0.15
TRV 180119C00160000 C 01/19/18 160.0 0.00 0.15
TRV 180119C00165000 C 01/19/18 165.0 0.00 0.15
TRV 180119P00050000 P 01/19/18 50.0 0.00 0.10
TRV 180119P00055000 P 01/19/18 55.0 0.00 0.10
TRV 180119P00060000 P 01/19/18 60.0 0.00 0.15
TRV 180119P00065000 P 01/19/18 65.0 0.00 0.15
TRV 180119P00070000 P 01/19/18 70.0 0.00 0.15
TRV 180119P00075000 P 01/19/18 75.0 0.00 0.20
TRV 180119P00080000 P 01/19/18 80.0 0.05 0.20
TRV 180119P00085000 P 01/19/18 85.0 0.05 0.30
TRV 180119P00090000 P 01/19/18 90.0 0.20 0.35
TRV 180119P00092500 P 01/19/18 92.5 0.20 0.45
TRV 180119P00095000 P 01/19/18 95.0 0.25 0.50
TRV 180119P00097500 P 01/19/18 97.5 0.30 0.60
TRV 180119P00100000 P 01/19/18 100.0 0.40 0.70
TRV 180119P00105000 P 01/19/18 105.0 0.65 1.00
TRV 180119P00110000 P 01/19/18 110.0 1.10 1.45
TRV 180119P00115000 P 01/19/18 115.0 1.90 2.40
TRV 180119P00120000 P 01/19/18 120.0 3.30 3.80
TRV 180119P00125000 P 01/19/18 125.0 5.50 6.20
TRV 180119P00130000 P 01/19/18 130.0 8.80 9.60
TRV 180119P00135000 P 01/19/18 135.0 12.90 13.90
TRV 180119P00140000 P 01/19/18 140.0 17.50 18.50
TRV 180119P00145000 P 01/19/18 145.0 22.30 23.50
TRV 180119P00150000 P 01/19/18 150.0 27.20 29.70
TRV 180119P00155000 P 01/19/18 155.0 31.10 35.00
TRV 180119P00160000 P 01/19/18 160.0 36.30 39.80
TRV 180119P00165000 P 01/19/18 165.0 42.20 43.70
TRV 180420C00070000 C 04/20/18 70.0 51.90 55.00
TRV 180420C00075000 C 04/20/18 75.0 45.50 49.90
TRV 180420C00080000 C 04/20/18 80.0 40.60 45.00
TRV 180420C00085000 C 04/20/18 85.0 35.70 40.10
TRV 180420C00090000 C 04/20/18 90.0 31.70 34.20
TRV 180420C00095000 C 04/20/18 95.0 26.50 30.00
TRV 180420C00100000 C 04/20/18 100.0 22.60 24.90
TRV 180420C00105000 C 04/20/18 105.0 18.10 19.80
TRV 180420C00110000 C 04/20/18 110.0 14.00 15.00
TRV 180420C00115000 C 04/20/18 115.0 9.80 11.50
TRV 180420C00120000 C 04/20/18 120.0 7.10 7.90
TRV 180420C00125000 C 04/20/18 125.0 4.50 5.00
TRV 180420C00130000 C 04/20/18 130.0 2.55 3.00
TRV 180420C00135000 C 04/20/18 135.0 1.30 1.65
TRV 180420C00140000 C 04/20/18 140.0 0.60 0.95
TRV 180420C00145000 C 04/20/18 145.0 0.25 0.45
TRV 180420C00150000 C 04/20/18 150.0 0.00 0.25
TRV 180420C00155000 C 04/20/18 155.0 0.00 0.20
TRV 180420C00160000 C 04/20/18 160.0 0.00 0.20
TRV 180420C00165000 C 04/20/18 165.0 0.00 0.25
TRV 180420C00170000 C 04/20/18 170.0 0.00 0.30
TRV 180420C00175000 C 04/20/18 175.0 0.00 0.25
TRV 180420P00070000 P 04/20/18 70.0 0.10 0.30
TRV 180420P00075000 P 04/20/18 75.0 0.15 0.35
TRV 180420P00080000 P 04/20/18 80.0 0.25 0.45
TRV 180420P00085000 P 04/20/18 85.0 0.35 0.55
TRV 180420P00090000 P 04/20/18 90.0 0.50 0.70
TRV 180420P00095000 P 04/20/18 95.0 0.70 0.95
TRV 180420P00100000 P 04/20/18 100.0 1.00 1.35
TRV 180420P00105000 P 04/20/18 105.0 1.50 1.90
TRV 180420P00110000 P 04/20/18 110.0 2.25 2.70
TRV 180420P00115000 P 04/20/18 115.0 3.30 3.90
TRV 180420P00120000 P 04/20/18 120.0 4.90 5.60
TRV 180420P00125000 P 04/20/18 125.0 7.20 8.10
TRV 180420P00130000 P 04/20/18 130.0 10.10 11.40
TRV 180420P00135000 P 04/20/18 135.0 13.80 15.60
TRV 180420P00140000 P 04/20/18 140.0 17.30 19.40
TRV 180420P00145000 P 04/20/18 145.0 21.40 25.00
TRV 180420P00150000 P 04/20/18 150.0 26.00 30.20
TRV 180420P00155000 P 04/20/18 155.0 30.80 35.20
TRV 180420P00160000 P 04/20/18 160.0 35.50 39.90
TRV 180420P00165000 P 04/20/18 165.0 40.50 44.90
TRV 180420P00170000 P 04/20/18 170.0 45.70 50.00
TRV 180420P00175000 P 04/20/18 175.0 51.20 53.90
TRV 190118C00060000 C 01/18/19 60.0 60.50 64.00
TRV 190118C00065000 C 01/18/19 65.0 55.00 59.90
TRV 190118C00070000 C 01/18/19 70.0 50.50 55.40
TRV 190118C00075000 C 01/18/19 75.0 45.50 50.40
TRV 190118C00080000 C 01/18/19 80.0 40.60 44.30
TRV 190118C00085000 C 01/18/19 85.0 37.00 39.40
TRV 190118C00090000 C 01/18/19 90.0 32.70 34.50
TRV 190118C00095000 C 01/18/19 95.0 28.90 30.00
TRV 190118C00100000 C 01/18/19 100.0 23.50 25.70
TRV 190118C00105000 C 01/18/19 105.0 20.00 21.50
TRV 190118C00110000 C 01/18/19 110.0 16.50 17.70
TRV 190118C00115000 C 01/18/19 115.0 13.30 14.30
TRV 190118C00120000 C 01/18/19 120.0 10.50 11.30
TRV 190118C00125000 C 01/18/19 125.0 7.90 8.70
TRV 190118C00130000 C 01/18/19 130.0 5.90 6.60
TRV 190118C00135000 C 01/18/19 135.0 4.20 4.80
TRV 190118C00140000 C 01/18/19 140.0 2.90 3.50
TRV 190118C00145000 C 01/18/19 145.0 2.00 2.45
TRV 190118C00150000 C 01/18/19 150.0 1.35 1.80
TRV 190118C00155000 C 01/18/19 155.0 0.80 1.20
TRV 190118C00160000 C 01/18/19 160.0 0.50 0.85
TRV 190118C00165000 C 01/18/19 165.0 0.25 0.65
TRV 190118P00060000 P 01/18/19 60.0 0.30 0.60
TRV 190118P00065000 P 01/18/19 65.0 0.40 0.75
TRV 190118P00070000 P 01/18/19 70.0 0.55 0.90
TRV 190118P00075000 P 01/18/19 75.0 0.75 1.10
TRV 190118P00080000 P 01/18/19 80.0 1.05 1.40
TRV 190118P00085000 P 01/18/19 85.0 1.40 1.55
TRV 190118P00090000 P 01/18/19 90.0 1.85 2.20
TRV 190118P00095000 P 01/18/19 95.0 2.40 2.85
TRV 190118P00100000 P 01/18/19 100.0 3.10 3.70
TRV 190118P00105000 P 01/18/19 105.0 4.20 4.70
TRV 190118P00110000 P 01/18/19 110.0 5.40 6.00
TRV 190118P00115000 P 01/18/19 115.0 7.00 7.70
TRV 190118P00120000 P 01/18/19 120.0 9.00 9.70
TRV 190118P00125000 P 01/18/19 125.0 11.30 12.10
TRV 190118P00130000 P 01/18/19 130.0 14.10 15.30
TRV 190118P00135000 P 01/18/19 135.0 17.30 18.40
TRV 190118P00140000 P 01/18/19 140.0 20.80 22.70
TRV 190118P00145000 P 01/18/19 145.0 24.10 27.00
TRV 190118P00150000 P 01/18/19 150.0 28.40 31.10
TRV 190118P00155000 P 01/18/19 155.0 32.30 35.30
TRV 190118P00160000 P 01/18/19 160.0 37.00 39.90
TRV 190118P00165000 P 01/18/19 165.0 41.60 45.50

OPRA data is delayed 15 minutes.


© 2017 Value Line, Inc. All Rights Reserved