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 Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRV 150918C00055000 C 09/18/15 55.0 43.90 46.80
TRV 150918C00060000 C 09/18/15 60.0 39.00 41.80
TRV 150918C00065000 C 09/18/15 65.0 34.50 36.70
TRV 150918C00070000 C 09/18/15 70.0 29.50 31.70
TRV 150918C00075000 C 09/18/15 75.0 24.50 26.70
TRV 150918C00080000 C 09/18/15 80.0 19.50 21.60
TRV 150918C00085000 C 09/18/15 85.0 14.70 16.60
TRV 150918C00090000 C 09/18/15 90.0 9.70 11.80
TRV 150918C00095000 C 09/18/15 95.0 5.30 6.80
TRV 150918C00097500 C 09/18/15 97.5 3.40 4.00
TRV 150918C00100000 C 09/18/15 100.0 1.95 2.30
TRV 150918C00105000 C 09/18/15 105.0 0.35 0.45
TRV 150918C00110000 C 09/18/15 110.0 0.00 0.15
TRV 150918C00115000 C 09/18/15 115.0 0.00 0.35
TRV 150918C00120000 C 09/18/15 120.0 0.00 0.40
TRV 150918C00125000 C 09/18/15 125.0 0.00 0.40
TRV 150918C00130000 C 09/18/15 130.0 0.00 0.40
TRV 150918C00135000 C 09/18/15 135.0 0.00 0.40
TRV 150918C00140000 C 09/18/15 140.0 0.00 0.40
TRV 150918C00145000 C 09/18/15 145.0 0.00 0.40
TRV 150918C00150000 C 09/18/15 150.0 0.00 0.40
TRV 150918C00155000 C 09/18/15 155.0 0.00 0.40
TRV 150918P00055000 P 09/18/15 55.0 0.00 0.45
TRV 150918P00060000 P 09/18/15 60.0 0.00 0.45
TRV 150918P00065000 P 09/18/15 65.0 0.00 0.45
TRV 150918P00070000 P 09/18/15 70.0 0.00 0.45
TRV 150918P00075000 P 09/18/15 75.0 0.05 0.20
TRV 150918P00080000 P 09/18/15 80.0 0.05 0.30
TRV 150918P00085000 P 09/18/15 85.0 0.05 0.45
TRV 150918P00090000 P 09/18/15 90.0 0.25 0.55
TRV 150918P00095000 P 09/18/15 95.0 0.80 1.00
TRV 150918P00097500 P 09/18/15 97.5 1.35 1.55
TRV 150918P00100000 P 09/18/15 100.0 2.25 2.50
TRV 150918P00105000 P 09/18/15 105.0 5.40 6.30
TRV 150918P00110000 P 09/18/15 110.0 9.30 11.00
TRV 150918P00115000 P 09/18/15 115.0 14.00 16.20
TRV 150918P00120000 P 09/18/15 120.0 19.00 21.20
TRV 150918P00125000 P 09/18/15 125.0 23.70 26.60
TRV 150918P00130000 P 09/18/15 130.0 28.90 31.50
TRV 150918P00135000 P 09/18/15 135.0 33.90 36.70
TRV 150918P00140000 P 09/18/15 140.0 38.90 41.60
TRV 150918P00145000 P 09/18/15 145.0 43.90 46.90
TRV 150918P00150000 P 09/18/15 150.0 48.90 51.90
TRV 150918P00155000 P 09/18/15 155.0 53.90 56.60
TRV 151016C00070000 C 10/16/15 70.0 29.40 31.80
TRV 151016C00075000 C 10/16/15 75.0 24.60 26.60
TRV 151016C00080000 C 10/16/15 80.0 19.60 21.10
TRV 151016C00085000 C 10/16/15 85.0 14.70 16.80
TRV 151016C00087500 C 10/16/15 87.5 12.50 14.40
TRV 151016C00090000 C 10/16/15 90.0 10.10 11.70
TRV 151016C00092500 C 10/16/15 92.5 7.90 9.40
TRV 151016C00095000 C 10/16/15 95.0 5.90 7.40
TRV 151016C00097500 C 10/16/15 97.5 4.20 5.40
TRV 151016C00100000 C 10/16/15 100.0 2.80 3.20
TRV 151016C00105000 C 10/16/15 105.0 1.00 1.10
TRV 151016C00110000 C 10/16/15 110.0 0.15 0.50
TRV 151016C00115000 C 10/16/15 115.0 0.05 0.30
TRV 151016C00120000 C 10/16/15 120.0 0.00 0.40
TRV 151016C00125000 C 10/16/15 125.0 0.00 0.40
TRV 151016C00130000 C 10/16/15 130.0 0.00 0.40
TRV 151016C00135000 C 10/16/15 135.0 0.00 0.40
TRV 151016C00140000 C 10/16/15 140.0 0.00 0.40
TRV 151016C00145000 C 10/16/15 145.0 0.00 0.40
TRV 151016C00150000 C 10/16/15 150.0 0.00 0.40
TRV 151016C00155000 C 10/16/15 155.0 0.00 0.40
TRV 151016P00070000 P 10/16/15 70.0 0.05 0.50
TRV 151016P00075000 P 10/16/15 75.0 0.15 0.25
TRV 151016P00080000 P 10/16/15 80.0 0.15 0.50
TRV 151016P00085000 P 10/16/15 85.0 0.35 0.60
TRV 151016P00087500 P 10/16/15 87.5 0.50 0.75
TRV 151016P00090000 P 10/16/15 90.0 0.75 0.90
TRV 151016P00092500 P 10/16/15 92.5 1.05 1.30
TRV 151016P00095000 P 10/16/15 95.0 1.50 1.85
TRV 151016P00097500 P 10/16/15 97.5 2.20 2.40
TRV 151016P00100000 P 10/16/15 100.0 3.10 3.40
TRV 151016P00105000 P 10/16/15 105.0 5.60 6.80
TRV 151016P00110000 P 10/16/15 110.0 9.60 11.20
TRV 151016P00115000 P 10/16/15 115.0 14.10 16.10
TRV 151016P00120000 P 10/16/15 120.0 19.00 21.10
TRV 151016P00125000 P 10/16/15 125.0 23.90 26.70
TRV 151016P00130000 P 10/16/15 130.0 28.80 31.70
TRV 151016P00135000 P 10/16/15 135.0 33.80 37.00
TRV 151016P00140000 P 10/16/15 140.0 38.80 41.70
TRV 151016P00145000 P 10/16/15 145.0 43.90 46.70
TRV 151016P00150000 P 10/16/15 150.0 48.80 51.70
TRV 151016P00155000 P 10/16/15 155.0 53.80 56.70
TRV 160115C00045000 C 01/15/16 45.0 54.00 56.00
TRV 160115C00047500 C 01/15/16 47.5 52.70 53.10
TRV 160115C00050000 C 01/15/16 50.0 50.20 50.60
TRV 160115C00055000 C 01/15/16 55.0 45.20 45.60
TRV 160115C00060000 C 01/15/16 60.0 40.20 40.70
TRV 160115C00065000 C 01/15/16 65.0 35.10 35.70
TRV 160115C00070000 C 01/15/16 70.0 29.60 30.90
TRV 160115C00072500 C 01/15/16 72.5 27.10 29.20
TRV 160115C00075000 C 01/15/16 75.0 24.60 26.70
TRV 160115C00077500 C 01/15/16 77.5 22.20 24.30
TRV 160115C00080000 C 01/15/16 80.0 19.80 22.00
TRV 160115C00082500 C 01/15/16 82.5 17.50 19.60
TRV 160115C00085000 C 01/15/16 85.0 15.30 17.30
TRV 160115C00087500 C 01/15/16 87.5 13.10 15.00
TRV 160115C00090000 C 01/15/16 90.0 11.00 12.90
TRV 160115C00092500 C 01/15/16 92.5 9.20 10.60
TRV 160115C00095000 C 01/15/16 95.0 7.90 8.70
TRV 160115C00097500 C 01/15/16 97.5 6.20 6.80
TRV 160115C00100000 C 01/15/16 100.0 4.40 5.30
TRV 160115C00105000 C 01/15/16 105.0 2.55 2.80
TRV 160115C00110000 C 01/15/16 110.0 1.05 1.45
TRV 160115C00115000 C 01/15/16 115.0 0.40 0.65
TRV 160115C00120000 C 01/15/16 120.0 0.10 0.50
TRV 160115C00125000 C 01/15/16 125.0 0.00 0.50
TRV 160115C00130000 C 01/15/16 130.0 0.00 0.50
TRV 160115C00135000 C 01/15/16 135.0 0.00 0.35
TRV 160115C00140000 C 01/15/16 140.0 0.00 0.25
TRV 160115C00145000 C 01/15/16 145.0 0.00 0.20
TRV 160115C00150000 C 01/15/16 150.0 0.00 0.15
TRV 160115P00045000 P 01/15/16 45.0 0.00 0.20
TRV 160115P00047500 P 01/15/16 47.5 0.00 0.30
TRV 160115P00050000 P 01/15/16 50.0 0.00 0.45
TRV 160115P00055000 P 01/15/16 55.0 0.05 0.50
TRV 160115P00060000 P 01/15/16 60.0 0.15 0.25
TRV 160115P00065000 P 01/15/16 65.0 0.20 0.50
TRV 160115P00070000 P 01/15/16 70.0 0.35 0.55
TRV 160115P00072500 P 01/15/16 72.5 0.45 0.60
TRV 160115P00075000 P 01/15/16 75.0 0.40 0.70
TRV 160115P00077500 P 01/15/16 77.5 0.65 0.80
TRV 160115P00080000 P 01/15/16 80.0 0.70 0.95
TRV 160115P00082500 P 01/15/16 82.5 1.05 1.20
TRV 160115P00085000 P 01/15/16 85.0 1.25 1.45
TRV 160115P00087500 P 01/15/16 87.5 1.60 1.80
TRV 160115P00090000 P 01/15/16 90.0 2.05 2.30
TRV 160115P00092500 P 01/15/16 92.5 2.60 2.85
TRV 160115P00095000 P 01/15/16 95.0 3.20 3.60
TRV 160115P00097500 P 01/15/16 97.5 4.20 4.60
TRV 160115P00100000 P 01/15/16 100.0 5.20 5.70
TRV 160115P00105000 P 01/15/16 105.0 7.50 8.60
TRV 160115P00110000 P 01/15/16 110.0 10.80 12.40
TRV 160115P00115000 P 01/15/16 115.0 15.60 16.80
TRV 160115P00120000 P 01/15/16 120.0 19.70 21.60
TRV 160115P00125000 P 01/15/16 125.0 24.70 26.70
TRV 160115P00130000 P 01/15/16 130.0 30.10 31.80
TRV 160115P00135000 P 01/15/16 135.0 35.10 36.90
TRV 160115P00140000 P 01/15/16 140.0 40.10 42.30
TRV 160115P00145000 P 01/15/16 145.0 45.00 46.70
TRV 160115P00150000 P 01/15/16 150.0 50.00 51.60
TRV 160415C00055000 C 04/15/16 55.0 45.20 45.70
TRV 160415C00060000 C 04/15/16 60.0 40.10 40.80
TRV 160415C00065000 C 04/15/16 65.0 34.80 35.70
TRV 160415C00070000 C 04/15/16 70.0 29.70 31.40
TRV 160415C00075000 C 04/15/16 75.0 24.30 27.10
TRV 160415C00080000 C 04/15/16 80.0 20.00 22.30
TRV 160415C00085000 C 04/15/16 85.0 15.20 17.60
TRV 160415C00090000 C 04/15/16 90.0 11.90 13.60
TRV 160415C00095000 C 04/15/16 95.0 8.40 9.70
TRV 160415C00097500 C 04/15/16 97.5 6.90 8.20
TRV 160415C00100000 C 04/15/16 100.0 5.50 6.70
TRV 160415C00105000 C 04/15/16 105.0 3.40 4.30
TRV 160415C00110000 C 04/15/16 110.0 1.90 2.15
TRV 160415C00115000 C 04/15/16 115.0 0.95 1.50
TRV 160415C00120000 C 04/15/16 120.0 0.45 0.80
TRV 160415C00125000 C 04/15/16 125.0 0.15 0.50
TRV 160415C00130000 C 04/15/16 130.0 0.00 0.50
TRV 160415C00135000 C 04/15/16 135.0 0.00 0.50
TRV 160415C00140000 C 04/15/16 140.0 0.00 0.50
TRV 160415C00145000 C 04/15/16 145.0 0.00 0.35
TRV 160415C00150000 C 04/15/16 150.0 0.00 0.25
TRV 160415C00155000 C 04/15/16 155.0 0.00 0.20
TRV 160415P00055000 P 04/15/16 55.0 0.00 0.50
TRV 160415P00060000 P 04/15/16 60.0 0.05 0.50
TRV 160415P00065000 P 04/15/16 65.0 0.20 0.55
TRV 160415P00070000 P 04/15/16 70.0 0.40 0.80
TRV 160415P00075000 P 04/15/16 75.0 0.70 1.05
TRV 160415P00080000 P 04/15/16 80.0 1.15 1.45
TRV 160415P00085000 P 04/15/16 85.0 1.85 2.30
TRV 160415P00090000 P 04/15/16 90.0 2.70 3.40
TRV 160415P00095000 P 04/15/16 95.0 4.20 5.00
TRV 160415P00097500 P 04/15/16 97.5 5.10 6.00
TRV 160415P00100000 P 04/15/16 100.0 6.20 7.10
TRV 160415P00105000 P 04/15/16 105.0 8.90 10.00
TRV 160415P00110000 P 04/15/16 110.0 12.00 14.00
TRV 160415P00115000 P 04/15/16 115.0 16.00 17.70
TRV 160415P00120000 P 04/15/16 120.0 20.10 22.60
TRV 160415P00125000 P 04/15/16 125.0 24.90 27.00
TRV 160415P00130000 P 04/15/16 130.0 30.30 32.60
TRV 160415P00135000 P 04/15/16 135.0 35.20 37.30
TRV 160415P00140000 P 04/15/16 140.0 39.80 42.20
TRV 160415P00145000 P 04/15/16 145.0 44.90 47.60
TRV 160415P00150000 P 04/15/16 150.0 49.80 52.40
TRV 160415P00155000 P 04/15/16 155.0 54.80 57.80
TRV 170120C00047500 C 01/20/17 47.5 51.10 54.90
TRV 170120C00050000 C 01/20/17 50.0 48.60 52.40
TRV 170120C00055000 C 01/20/17 55.0 43.40 47.70
TRV 170120C00060000 C 01/20/17 60.0 39.40 41.40
TRV 170120C00065000 C 01/20/17 65.0 34.40 36.60
TRV 170120C00070000 C 01/20/17 70.0 29.60 32.40
TRV 170120C00075000 C 01/20/17 75.0 24.90 27.80
TRV 170120C00080000 C 01/20/17 80.0 20.50 23.80
TRV 170120C00085000 C 01/20/17 85.0 16.80 19.70
TRV 170120C00087500 C 01/20/17 87.5 14.90 17.70
TRV 170120C00090000 C 01/20/17 90.0 13.10 16.10
TRV 170120C00092500 C 01/20/17 92.5 11.40 14.40
TRV 170120C00095000 C 01/20/17 95.0 10.20 12.20
TRV 170120C00097500 C 01/20/17 97.5 8.80 10.80
TRV 170120C00100000 C 01/20/17 100.0 7.60 9.30
TRV 170120C00105000 C 01/20/17 105.0 5.50 7.10
TRV 170120C00110000 C 01/20/17 110.0 3.70 4.90
TRV 170120C00115000 C 01/20/17 115.0 2.30 3.60
TRV 170120C00120000 C 01/20/17 120.0 1.50 2.45
TRV 170120C00125000 C 01/20/17 125.0 0.80 1.75
TRV 170120C00130000 C 01/20/17 130.0 0.35 1.15
TRV 170120C00135000 C 01/20/17 135.0 0.00 1.00
TRV 170120C00140000 C 01/20/17 140.0 0.00 1.00
TRV 170120P00047500 P 01/20/17 47.5 0.00 1.00
TRV 170120P00050000 P 01/20/17 50.0 0.00 1.00
TRV 170120P00055000 P 01/20/17 55.0 0.15 1.00
TRV 170120P00060000 P 01/20/17 60.0 0.40 1.20
TRV 170120P00065000 P 01/20/17 65.0 0.70 1.45
TRV 170120P00070000 P 01/20/17 70.0 1.10 1.85
TRV 170120P00075000 P 01/20/17 75.0 1.70 2.35
TRV 170120P00080000 P 01/20/17 80.0 2.30 3.70
TRV 170120P00085000 P 01/20/17 85.0 3.30 4.50
TRV 170120P00087500 P 01/20/17 87.5 4.00 5.20
TRV 170120P00090000 P 01/20/17 90.0 4.70 6.00
TRV 170120P00092500 P 01/20/17 92.5 5.40 7.10
TRV 170120P00095000 P 01/20/17 95.0 6.30 7.90
TRV 170120P00097500 P 01/20/17 97.5 7.40 9.00
TRV 170120P00100000 P 01/20/17 100.0 8.50 10.20
TRV 170120P00105000 P 01/20/17 105.0 10.60 13.70
TRV 170120P00110000 P 01/20/17 110.0 13.80 16.90
TRV 170120P00115000 P 01/20/17 115.0 17.70 20.50
TRV 170120P00120000 P 01/20/17 120.0 21.70 24.60
TRV 170120P00125000 P 01/20/17 125.0 25.20 28.60
TRV 170120P00130000 P 01/20/17 130.0 30.60 33.70
TRV 170120P00135000 P 01/20/17 135.0 35.30 38.10
TRV 170120P00140000 P 01/20/17 140.0 40.10 43.40

OPRA data is delayed 15 minutes.