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 (2014-12-12)Premium Content

The Travelers Companies Inc (TRV)
As of Dec 17 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRV 141220C00075000 C 12/20/14 75.0 27.10 31.00
TRV 141220C00080000 C 12/20/14 80.0 22.00 26.20
TRV 141220C00085000 C 12/20/14 85.0 17.00 21.20
TRV 141220C00087500 C 12/20/14 87.5 14.50 18.70
TRV 141220C00090000 C 12/20/14 90.0 12.10 16.20
TRV 141220C00092500 C 12/20/14 92.5 9.70 13.70
TRV 141220C00095000 C 12/20/14 95.0 7.80 9.90
TRV 141220C00097500 C 12/20/14 97.5 5.30 7.50
TRV 141220C00100000 C 12/20/14 100.0 4.00 5.30
TRV 141220C00105000 C 12/20/14 105.0 0.10 0.40
TRV 141220C00110000 C 12/20/14 110.0 0.00 0.05
TRV 141220C00115000 C 12/20/14 115.0 0.00 0.15
TRV 141220C00120000 C 12/20/14 120.0 0.00 0.15
TRV 141220P00075000 P 12/20/14 75.0 0.00 0.15
TRV 141220P00080000 P 12/20/14 80.0 0.00 0.15
TRV 141220P00085000 P 12/20/14 85.0 0.00 0.15
TRV 141220P00087500 P 12/20/14 87.5 0.00 0.15
TRV 141220P00090000 P 12/20/14 90.0 0.00 0.15
TRV 141220P00092500 P 12/20/14 92.5 0.00 0.15
TRV 141220P00095000 P 12/20/14 95.0 0.00 0.20
TRV 141220P00097500 P 12/20/14 97.5 0.00 0.20
TRV 141220P00100000 P 12/20/14 100.0 0.05 0.25
TRV 141220P00105000 P 12/20/14 105.0 0.80 1.15
TRV 141220P00110000 P 12/20/14 110.0 4.00 6.10
TRV 141220P00115000 P 12/20/14 115.0 8.80 11.10
TRV 141220P00120000 P 12/20/14 120.0 14.00 16.10
TRV 150117C00035000 C 01/17/15 35.0 67.00 71.20
TRV 150117C00037500 C 01/17/15 37.5 64.50 68.70
TRV 150117C00040000 C 01/17/15 40.0 62.00 66.20
TRV 150117C00042500 C 01/17/15 42.5 59.50 62.90
TRV 150117C00045000 C 01/17/15 45.0 57.00 61.20
TRV 150117C00047500 C 01/17/15 47.5 54.50 58.70
TRV 150117C00050000 C 01/17/15 50.0 52.00 56.20
TRV 150117C00055000 C 01/17/15 55.0 47.00 51.20
TRV 150117C00060000 C 01/17/15 60.0 42.00 46.20
TRV 150117C00062500 C 01/17/15 62.5 39.50 43.70
TRV 150117C00065000 C 01/17/15 65.0 37.00 41.20
TRV 150117C00067500 C 01/17/15 67.5 34.50 38.70
TRV 150117C00070000 C 01/17/15 70.0 32.00 35.20
TRV 150117C00072500 C 01/17/15 72.5 29.60 33.40
TRV 150117C00075000 C 01/17/15 75.0 27.10 30.90
TRV 150117C00077500 C 01/17/15 77.5 24.60 27.50
TRV 150117C00080000 C 01/17/15 80.0 22.10 25.90
TRV 150117C00082500 C 01/17/15 82.5 19.60 23.40
TRV 150117C00085000 C 01/17/15 85.0 17.20 20.90
TRV 150117C00087500 C 01/17/15 87.5 14.70 18.60
TRV 150117C00090000 C 01/17/15 90.0 12.20 16.10
TRV 150117C00092500 C 01/17/15 92.5 9.80 13.60
TRV 150117C00095000 C 01/17/15 95.0 8.90 10.00
TRV 150117C00097500 C 01/17/15 97.5 6.40 7.50
TRV 150117C00100000 C 01/17/15 100.0 4.40 5.20
TRV 150117C00105000 C 01/17/15 105.0 1.10 1.75
TRV 150117C00110000 C 01/17/15 110.0 0.10 0.40
TRV 150117C00115000 C 01/17/15 115.0 0.00 0.20
TRV 150117C00120000 C 01/17/15 120.0 0.00 0.15
TRV 150117C00125000 C 01/17/15 125.0 0.00 0.10
TRV 150117C00130000 C 01/17/15 130.0 0.00 0.05
TRV 150117P00035000 P 01/17/15 35.0 0.00 0.05
TRV 150117P00037500 P 01/17/15 37.5 0.00 0.05
TRV 150117P00040000 P 01/17/15 40.0 0.00 0.05
TRV 150117P00042500 P 01/17/15 42.5 0.00 0.05
TRV 150117P00045000 P 01/17/15 45.0 0.00 0.05
TRV 150117P00047500 P 01/17/15 47.5 0.00 0.05
TRV 150117P00050000 P 01/17/15 50.0 0.00 0.05
TRV 150117P00055000 P 01/17/15 55.0 0.00 0.05
TRV 150117P00060000 P 01/17/15 60.0 0.00 0.05
TRV 150117P00062500 P 01/17/15 62.5 0.00 0.05
TRV 150117P00065000 P 01/17/15 65.0 0.00 0.05
TRV 150117P00067500 P 01/17/15 67.5 0.00 0.05
TRV 150117P00070000 P 01/17/15 70.0 0.00 0.10
TRV 150117P00072500 P 01/17/15 72.5 0.00 0.10
TRV 150117P00075000 P 01/17/15 75.0 0.00 0.10
TRV 150117P00077500 P 01/17/15 77.5 0.00 0.10
TRV 150117P00080000 P 01/17/15 80.0 0.00 0.15
TRV 150117P00082500 P 01/17/15 82.5 0.00 0.25
TRV 150117P00085000 P 01/17/15 85.0 0.00 0.15
TRV 150117P00087500 P 01/17/15 87.5 0.05 0.30
TRV 150117P00090000 P 01/17/15 90.0 0.05 0.25
TRV 150117P00092500 P 01/17/15 92.5 0.15 0.25
TRV 150117P00095000 P 01/17/15 95.0 0.15 0.40
TRV 150117P00097500 P 01/17/15 97.5 0.25 0.55
TRV 150117P00100000 P 01/17/15 100.0 0.45 0.95
TRV 150117P00105000 P 01/17/15 105.0 2.05 2.50
TRV 150117P00110000 P 01/17/15 110.0 5.50 6.70
TRV 150117P00115000 P 01/17/15 115.0 8.90 12.90
TRV 150117P00120000 P 01/17/15 120.0 13.90 17.90
TRV 150117P00125000 P 01/17/15 125.0 18.90 22.90
TRV 150117P00130000 P 01/17/15 130.0 24.10 27.90
TRV 150417C00050000 C 04/17/15 50.0 52.10 56.20
TRV 150417C00055000 C 04/17/15 55.0 47.10 51.10
TRV 150417C00060000 C 04/17/15 60.0 42.10 46.30
TRV 150417C00065000 C 04/17/15 65.0 37.10 41.10
TRV 150417C00070000 C 04/17/15 70.0 32.10 36.20
TRV 150417C00075000 C 04/17/15 75.0 27.20 31.20
TRV 150417C00080000 C 04/17/15 80.0 22.30 26.30
TRV 150417C00082500 C 04/17/15 82.5 19.80 23.90
TRV 150417C00085000 C 04/17/15 85.0 17.40 21.50
TRV 150417C00087500 C 04/17/15 87.5 15.00 19.10
TRV 150417C00090000 C 04/17/15 90.0 13.20 16.10
TRV 150417C00092500 C 04/17/15 92.5 10.80 14.00
TRV 150417C00095000 C 04/17/15 95.0 8.50 11.80
TRV 150417C00097500 C 04/17/15 97.5 6.40 9.70
TRV 150417C00100000 C 04/17/15 100.0 6.00 7.10
TRV 150417C00105000 C 04/17/15 105.0 2.70 3.50
TRV 150417C00110000 C 04/17/15 110.0 0.90 1.30
TRV 150417C00115000 C 04/17/15 115.0 0.10 0.50
TRV 150417C00120000 C 04/17/15 120.0 0.00 0.25
TRV 150417P00050000 P 04/17/15 50.0 0.00 0.30
TRV 150417P00055000 P 04/17/15 55.0 0.00 0.15
TRV 150417P00060000 P 04/17/15 60.0 0.00 0.15
TRV 150417P00065000 P 04/17/15 65.0 0.00 0.40
TRV 150417P00070000 P 04/17/15 70.0 0.00 0.70
TRV 150417P00075000 P 04/17/15 75.0 0.05 1.05
TRV 150417P00080000 P 04/17/15 80.0 0.15 0.45
TRV 150417P00082500 P 04/17/15 82.5 0.15 0.95
TRV 150417P00085000 P 04/17/15 85.0 0.00 1.65
TRV 150417P00087500 P 04/17/15 87.5 0.00 1.80
TRV 150417P00090000 P 04/17/15 90.0 0.45 2.05
TRV 150417P00092500 P 04/17/15 92.5 0.40 2.30
TRV 150417P00095000 P 04/17/15 95.0 0.95 1.55
TRV 150417P00097500 P 04/17/15 97.5 1.35 2.10
TRV 150417P00100000 P 04/17/15 100.0 1.85 2.60
TRV 150417P00105000 P 04/17/15 105.0 3.90 5.20
TRV 150417P00110000 P 04/17/15 110.0 6.00 9.30
TRV 150417P00115000 P 04/17/15 115.0 10.50 13.20
TRV 150417P00120000 P 04/17/15 120.0 14.50 18.40
TRV 150717C00080000 C 07/17/15 80.0 22.50 26.40
TRV 150717C00085000 C 07/17/15 85.0 18.20 21.20
TRV 150717C00090000 C 07/17/15 90.0 13.30 16.80
TRV 150717C00095000 C 07/17/15 95.0 8.90 12.70
TRV 150717C00097500 C 07/17/15 97.5 6.90 10.70
TRV 150717C00100000 C 07/17/15 100.0 5.20 8.90
TRV 150717C00105000 C 07/17/15 105.0 3.60 4.90
TRV 150717C00110000 C 07/17/15 110.0 1.75 2.65
TRV 150717C00115000 C 07/17/15 115.0 0.70 1.30
TRV 150717C00120000 C 07/17/15 120.0 0.00 1.75
TRV 150717C00125000 C 07/17/15 125.0 0.00 0.40
TRV 150717C00130000 C 07/17/15 130.0 0.00 0.30
TRV 150717C00135000 C 07/17/15 135.0 0.00 0.25
TRV 150717C00140000 C 07/17/15 140.0 0.00 0.25
TRV 150717C00145000 C 07/17/15 145.0 0.00 0.25
TRV 150717C00150000 C 07/17/15 150.0 0.00 0.20
TRV 150717P00080000 P 07/17/15 80.0 0.35 0.90
TRV 150717P00085000 P 07/17/15 85.0 0.20 1.75
TRV 150717P00090000 P 07/17/15 90.0 1.15 1.75
TRV 150717P00095000 P 07/17/15 95.0 0.95 2.80
TRV 150717P00097500 P 07/17/15 97.5 2.45 3.50
TRV 150717P00100000 P 07/17/15 100.0 3.50 4.30
TRV 150717P00105000 P 07/17/15 105.0 5.20 6.60
TRV 150717P00110000 P 07/17/15 110.0 7.30 11.10
TRV 150717P00115000 P 07/17/15 115.0 11.20 14.70
TRV 150717P00120000 P 07/17/15 120.0 15.50 19.00
TRV 150717P00125000 P 07/17/15 125.0 19.90 23.90
TRV 150717P00130000 P 07/17/15 130.0 24.80 28.70
TRV 150717P00135000 P 07/17/15 135.0 29.80 33.80
TRV 150717P00140000 P 07/17/15 140.0 34.70 38.80
TRV 150717P00145000 P 07/17/15 145.0 39.70 43.70
TRV 150717P00150000 P 07/17/15 150.0 44.70 48.70
TRV 160115C00045000 C 01/15/16 45.0 57.00 61.70
TRV 160115C00047500 C 01/15/16 47.5 54.50 59.00
TRV 160115C00050000 C 01/15/16 50.0 52.00 56.70
TRV 160115C00055000 C 01/15/16 55.0 47.00 51.50
TRV 160115C00060000 C 01/15/16 60.0 42.00 46.20
TRV 160115C00065000 C 01/15/16 65.0 37.10 41.30
TRV 160115C00070000 C 01/15/16 70.0 32.20 36.50
TRV 160115C00072500 C 01/15/16 72.5 29.60 33.90
TRV 160115C00075000 C 01/15/16 75.0 27.20 31.50
TRV 160115C00077500 C 01/15/16 77.5 24.60 29.00
TRV 160115C00080000 C 01/15/16 80.0 22.30 26.70
TRV 160115C00082500 C 01/15/16 82.5 20.10 24.40
TRV 160115C00085000 C 01/15/16 85.0 17.60 22.00
TRV 160115C00087500 C 01/15/16 87.5 15.40 19.80
TRV 160115C00090000 C 01/15/16 90.0 13.60 17.80
TRV 160115C00092500 C 01/15/16 92.5 11.50 15.50
TRV 160115C00095000 C 01/15/16 95.0 9.90 14.00
TRV 160115C00097500 C 01/15/16 97.5 7.70 12.00
TRV 160115C00100000 C 01/15/16 100.0 7.40 9.70
TRV 160115C00105000 C 01/15/16 105.0 5.00 6.70
TRV 160115C00110000 C 01/15/16 110.0 2.30 5.70
TRV 160115C00115000 C 01/15/16 115.0 0.70 4.60
TRV 160115C00120000 C 01/15/16 120.0 0.00 3.30
TRV 160115C00125000 C 01/15/16 125.0 0.00 2.35
TRV 160115C00130000 C 01/15/16 130.0 0.00 1.65
TRV 160115C00135000 C 01/15/16 135.0 0.00 1.20
TRV 160115P00045000 P 01/15/16 45.0 0.00 0.55
TRV 160115P00047500 P 01/15/16 47.5 0.00 0.70
TRV 160115P00050000 P 01/15/16 50.0 0.00 0.90
TRV 160115P00055000 P 01/15/16 55.0 0.00 1.30
TRV 160115P00060000 P 01/15/16 60.0 0.00 1.65
TRV 160115P00065000 P 01/15/16 65.0 0.00 1.95
TRV 160115P00070000 P 01/15/16 70.0 0.30 1.25
TRV 160115P00072500 P 01/15/16 72.5 0.50 2.50
TRV 160115P00075000 P 01/15/16 75.0 0.90 2.70
TRV 160115P00077500 P 01/15/16 77.5 0.30 2.95
TRV 160115P00080000 P 01/15/16 80.0 1.05 3.20
TRV 160115P00082500 P 01/15/16 82.5 1.25 1.95
TRV 160115P00085000 P 01/15/16 85.0 1.60 2.30
TRV 160115P00087500 P 01/15/16 87.5 2.00 2.90
TRV 160115P00090000 P 01/15/16 90.0 2.25 3.60
TRV 160115P00092500 P 01/15/16 92.5 2.60 4.20
TRV 160115P00095000 P 01/15/16 95.0 3.40 5.00
TRV 160115P00097500 P 01/15/16 97.5 4.10 5.90
TRV 160115P00100000 P 01/15/16 100.0 4.90 6.90
TRV 160115P00105000 P 01/15/16 105.0 6.30 9.30
TRV 160115P00110000 P 01/15/16 110.0 9.10 13.50
TRV 160115P00115000 P 01/15/16 115.0 12.60 17.00
TRV 160115P00120000 P 01/15/16 120.0 16.50 20.90
TRV 160115P00125000 P 01/15/16 125.0 20.80 25.00
TRV 160115P00130000 P 01/15/16 130.0 25.00 29.90
TRV 160115P00135000 P 01/15/16 135.0 30.20 34.50
TRV 170120C00047500 C 01/20/17 47.5 54.50 58.90
TRV 170120C00050000 C 01/20/17 50.0 52.00 56.40
TRV 170120C00055000 C 01/20/17 55.0 47.00 51.30
TRV 170120C00060000 C 01/20/17 60.0 42.10 46.30
TRV 170120C00065000 C 01/20/17 65.0 37.00 41.40
TRV 170120C00070000 C 01/20/17 70.0 32.10 36.50
TRV 170120C00075000 C 01/20/17 75.0 27.50 31.80
TRV 170120C00080000 C 01/20/17 80.0 23.00 27.50
TRV 170120C00085000 C 01/20/17 85.0 19.00 23.30
TRV 170120C00087500 C 01/20/17 87.5 17.00 21.50
TRV 170120C00090000 C 01/20/17 90.0 15.00 19.50
TRV 170120C00092500 C 01/20/17 92.5 13.20 17.90
TRV 170120C00095000 C 01/20/17 95.0 11.50 16.00
TRV 170120C00097500 C 01/20/17 97.5 10.00 14.40
TRV 170120C00100000 C 01/20/17 100.0 8.60 13.00
TRV 170120C00105000 C 01/20/17 105.0 6.10 10.70
TRV 170120C00110000 C 01/20/17 110.0 4.00 8.50
TRV 170120C00115000 C 01/20/17 115.0 2.25 6.80
TRV 170120C00120000 C 01/20/17 120.0 1.05 5.40
TRV 170120C00125000 C 01/20/17 125.0 0.00 5.00
TRV 170120C00130000 C 01/20/17 130.0 0.15 4.10
TRV 170120C00135000 C 01/20/17 135.0 0.00 3.30
TRV 170120P00047500 P 01/20/17 47.5 0.00 1.60
TRV 170120P00050000 P 01/20/17 50.0 0.00 1.85
TRV 170120P00055000 P 01/20/17 55.0 0.00 2.25
TRV 170120P00060000 P 01/20/17 60.0 0.00 2.70
TRV 170120P00065000 P 01/20/17 65.0 0.00 1.25
TRV 170120P00070000 P 01/20/17 70.0 0.25 3.80
TRV 170120P00075000 P 01/20/17 75.0 1.60 4.50
TRV 170120P00080000 P 01/20/17 80.0 0.80 3.50
TRV 170120P00085000 P 01/20/17 85.0 2.00 6.50
TRV 170120P00087500 P 01/20/17 87.5 2.60 7.00
TRV 170120P00090000 P 01/20/17 90.0 3.30 7.80
TRV 170120P00092500 P 01/20/17 92.5 4.00 8.50
TRV 170120P00095000 P 01/20/17 95.0 5.10 9.40
TRV 170120P00097500 P 01/20/17 97.5 6.10 10.40
TRV 170120P00100000 P 01/20/17 100.0 6.90 11.00
TRV 170120P00105000 P 01/20/17 105.0 9.40 14.00
TRV 170120P00110000 P 01/20/17 110.0 12.20 16.90
TRV 170120P00115000 P 01/20/17 115.0 15.50 20.00
TRV 170120P00120000 P 01/20/17 120.0 19.10 23.70
TRV 170120P00125000 P 01/20/17 125.0 23.00 27.50
TRV 170120P00130000 P 01/20/17 130.0 27.10 31.70
TRV 170120P00135000 P 01/20/17 135.0 31.60 36.00

OPRA data is delayed 15 minutes.