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 (2017-06-09)Premium Content

The Travelers Companies Inc (TRV)
As of Jul 27 2017 2:21PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRV 170818C00065000 C 08/18/17 65.0 60.40 62.20
TRV 170818C00070000 C 08/18/17 70.0 54.60 58.30
TRV 170818C00075000 C 08/18/17 75.0 49.40 53.10
TRV 170818C00080000 C 08/18/17 80.0 44.30 48.10
TRV 170818C00085000 C 08/18/17 85.0 39.40 43.10
TRV 170818C00090000 C 08/18/17 90.0 34.40 38.10
TRV 170818C00095000 C 08/18/17 95.0 29.40 33.10
TRV 170818C00100000 C 08/18/17 100.0 24.40 28.10
TRV 170818C00105000 C 08/18/17 105.0 19.80 23.20
TRV 170818C00110000 C 08/18/17 110.0 15.40 17.90
TRV 170818C00115000 C 08/18/17 115.0 10.80 11.60
TRV 170818C00120000 C 08/18/17 120.0 5.90 6.80
TRV 170818C00125000 C 08/18/17 125.0 2.00 2.30
TRV 170818C00130000 C 08/18/17 130.0 0.10 0.30
TRV 170818C00135000 C 08/18/17 135.0 0.00 0.25
TRV 170818C00140000 C 08/18/17 140.0 0.00 0.25
TRV 170818C00145000 C 08/18/17 145.0 0.00 0.25
TRV 170818C00150000 C 08/18/17 150.0 0.00 0.25
TRV 170818C00155000 C 08/18/17 155.0 0.00 0.25
TRV 170818C00160000 C 08/18/17 160.0 0.00 0.25
TRV 170818C00165000 C 08/18/17 165.0 0.00 0.25
TRV 170818C00170000 C 08/18/17 170.0 0.00 0.25
TRV 170818C00175000 C 08/18/17 175.0 0.00 0.25
TRV 170818C00180000 C 08/18/17 180.0 0.00 0.25
TRV 170818C00185000 C 08/18/17 185.0 0.00 0.25
TRV 170818C00190000 C 08/18/17 190.0 0.00 0.25
TRV 170818P00065000 P 08/18/17 65.0 0.00 0.25
TRV 170818P00070000 P 08/18/17 70.0 0.00 0.25
TRV 170818P00075000 P 08/18/17 75.0 0.00 0.25
TRV 170818P00080000 P 08/18/17 80.0 0.00 0.25
TRV 170818P00085000 P 08/18/17 85.0 0.00 0.25
TRV 170818P00090000 P 08/18/17 90.0 0.00 0.25
TRV 170818P00095000 P 08/18/17 95.0 0.00 0.25
TRV 170818P00100000 P 08/18/17 100.0 0.00 0.25
TRV 170818P00105000 P 08/18/17 105.0 0.00 0.25
TRV 170818P00110000 P 08/18/17 110.0 0.00 0.20
TRV 170818P00115000 P 08/18/17 115.0 0.00 0.35
TRV 170818P00120000 P 08/18/17 120.0 0.10 0.30
TRV 170818P00125000 P 08/18/17 125.0 0.75 1.25
TRV 170818P00130000 P 08/18/17 130.0 3.70 4.80
TRV 170818P00135000 P 08/18/17 135.0 8.50 10.00
TRV 170818P00140000 P 08/18/17 140.0 13.20 14.90
TRV 170818P00145000 P 08/18/17 145.0 17.50 21.10
TRV 170818P00150000 P 08/18/17 150.0 22.30 26.10
TRV 170818P00155000 P 08/18/17 155.0 27.10 30.80
TRV 170818P00160000 P 08/18/17 160.0 32.40 35.70
TRV 170818P00165000 P 08/18/17 165.0 37.30 41.10
TRV 170818P00170000 P 08/18/17 170.0 42.30 46.10
TRV 170818P00175000 P 08/18/17 175.0 47.40 51.10
TRV 170818P00180000 P 08/18/17 180.0 53.30 56.10
TRV 170818P00185000 P 08/18/17 185.0 57.20 60.90
TRV 170818P00190000 P 08/18/17 190.0 63.30 64.60
TRV 170915C00080000 C 09/15/17 80.0 45.20 47.30
TRV 170915C00085000 C 09/15/17 85.0 39.60 43.30
TRV 170915C00090000 C 09/15/17 90.0 34.70 38.20
TRV 170915C00095000 C 09/15/17 95.0 29.50 33.20
TRV 170915C00100000 C 09/15/17 100.0 24.70 28.20
TRV 170915C00105000 C 09/15/17 105.0 20.70 23.60
TRV 170915C00110000 C 09/15/17 110.0 16.00 18.10
TRV 170915C00115000 C 09/15/17 115.0 11.30 11.90
TRV 170915C00120000 C 09/15/17 120.0 6.50 7.40
TRV 170915C00125000 C 09/15/17 125.0 2.55 2.90
TRV 170915C00130000 C 09/15/17 130.0 0.45 0.70
TRV 170915C00135000 C 09/15/17 135.0 0.00 0.30
TRV 170915C00140000 C 09/15/17 140.0 0.00 0.25
TRV 170915C00145000 C 09/15/17 145.0 0.00 0.25
TRV 170915C00150000 C 09/15/17 150.0 0.00 0.25
TRV 170915C00155000 C 09/15/17 155.0 0.00 0.25
TRV 170915C00160000 C 09/15/17 160.0 0.00 0.25
TRV 170915C00165000 C 09/15/17 165.0 0.00 0.25
TRV 170915C00170000 C 09/15/17 170.0 0.00 0.25
TRV 170915P00080000 P 09/15/17 80.0 0.00 0.25
TRV 170915P00085000 P 09/15/17 85.0 0.00 0.25
TRV 170915P00090000 P 09/15/17 90.0 0.00 0.25
TRV 170915P00095000 P 09/15/17 95.0 0.00 0.30
TRV 170915P00100000 P 09/15/17 100.0 0.00 0.30
TRV 170915P00105000 P 09/15/17 105.0 0.00 0.35
TRV 170915P00110000 P 09/15/17 110.0 0.05 0.35
TRV 170915P00115000 P 09/15/17 115.0 0.20 0.55
TRV 170915P00120000 P 09/15/17 120.0 0.55 0.75
TRV 170915P00125000 P 09/15/17 125.0 1.65 2.25
TRV 170915P00130000 P 09/15/17 130.0 4.60 5.50
TRV 170915P00135000 P 09/15/17 135.0 8.20 11.50
TRV 170915P00140000 P 09/15/17 140.0 14.00 15.10
TRV 170915P00145000 P 09/15/17 145.0 17.60 21.40
TRV 170915P00150000 P 09/15/17 150.0 22.60 26.10
TRV 170915P00155000 P 09/15/17 155.0 27.60 31.10
TRV 170915P00160000 P 09/15/17 160.0 32.70 36.50
TRV 170915P00165000 P 09/15/17 165.0 37.70 41.50
TRV 170915P00170000 P 09/15/17 170.0 43.70 45.20
TRV 171020C00065000 C 10/20/17 65.0 60.40 62.10
TRV 171020C00070000 C 10/20/17 70.0 54.20 58.20
TRV 171020C00075000 C 10/20/17 75.0 49.00 53.10
TRV 171020C00080000 C 10/20/17 80.0 44.10 48.00
TRV 171020C00085000 C 10/20/17 85.0 39.60 43.50
TRV 171020C00090000 C 10/20/17 90.0 34.50 38.40
TRV 171020C00095000 C 10/20/17 95.0 29.40 33.20
TRV 171020C00100000 C 10/20/17 100.0 24.60 28.30
TRV 171020C00105000 C 10/20/17 105.0 20.30 23.30
TRV 171020C00110000 C 10/20/17 110.0 15.90 17.70
TRV 171020C00115000 C 10/20/17 115.0 11.40 12.10
TRV 171020C00120000 C 10/20/17 120.0 7.00 7.60
TRV 171020C00125000 C 10/20/17 125.0 3.50 3.80
TRV 171020C00130000 C 10/20/17 130.0 1.25 1.55
TRV 171020C00135000 C 10/20/17 135.0 0.20 0.50
TRV 171020C00140000 C 10/20/17 140.0 0.00 0.50
TRV 171020C00145000 C 10/20/17 145.0 0.00 0.50
TRV 171020C00150000 C 10/20/17 150.0 0.00 0.50
TRV 171020C00155000 C 10/20/17 155.0 0.00 0.50
TRV 171020C00160000 C 10/20/17 160.0 0.00 0.50
TRV 171020C00165000 C 10/20/17 165.0 0.00 0.50
TRV 171020C00170000 C 10/20/17 170.0 0.00 0.50
TRV 171020C00175000 C 10/20/17 175.0 0.00 0.50
TRV 171020C00180000 C 10/20/17 180.0 0.00 0.50
TRV 171020P00065000 P 10/20/17 65.0 0.00 0.50
TRV 171020P00070000 P 10/20/17 70.0 0.00 0.50
TRV 171020P00075000 P 10/20/17 75.0 0.00 0.50
TRV 171020P00080000 P 10/20/17 80.0 0.00 0.50
TRV 171020P00085000 P 10/20/17 85.0 0.00 0.50
TRV 171020P00090000 P 10/20/17 90.0 0.00 0.50
TRV 171020P00095000 P 10/20/17 95.0 0.00 0.50
TRV 171020P00100000 P 10/20/17 100.0 0.00 0.20
TRV 171020P00105000 P 10/20/17 105.0 0.10 0.60
TRV 171020P00110000 P 10/20/17 110.0 0.30 0.65
TRV 171020P00115000 P 10/20/17 115.0 0.65 0.90
TRV 171020P00120000 P 10/20/17 120.0 1.15 1.60
TRV 171020P00125000 P 10/20/17 125.0 2.80 3.30
TRV 171020P00130000 P 10/20/17 130.0 5.20 6.20
TRV 171020P00135000 P 10/20/17 135.0 9.30 10.40
TRV 171020P00140000 P 10/20/17 140.0 13.90 16.40
TRV 171020P00145000 P 10/20/17 145.0 18.70 21.50
TRV 171020P00150000 P 10/20/17 150.0 23.50 26.60
TRV 171020P00155000 P 10/20/17 155.0 27.60 31.50
TRV 171020P00160000 P 10/20/17 160.0 32.60 36.30
TRV 171020P00165000 P 10/20/17 165.0 37.80 41.60
TRV 171020P00170000 P 10/20/17 170.0 42.80 46.50
TRV 171020P00175000 P 10/20/17 175.0 47.60 51.30
TRV 171020P00180000 P 10/20/17 180.0 53.70 55.70
TRV 180119C00050000 C 01/19/18 50.0 74.90 77.30
TRV 180119C00055000 C 01/19/18 55.0 69.10 73.20
TRV 180119C00060000 C 01/19/18 60.0 64.10 68.10
TRV 180119C00065000 C 01/19/18 65.0 60.40 62.80
TRV 180119C00070000 C 01/19/18 70.0 55.50 56.90
TRV 180119C00075000 C 01/19/18 75.0 49.00 52.90
TRV 180119C00080000 C 01/19/18 80.0 44.70 48.30
TRV 180119C00085000 C 01/19/18 85.0 39.40 43.30
TRV 180119C00090000 C 01/19/18 90.0 35.50 36.90
TRV 180119C00092500 C 01/19/18 92.5 32.20 35.80
TRV 180119C00095000 C 01/19/18 95.0 30.60 32.10
TRV 180119C00097500 C 01/19/18 97.5 27.10 30.90
TRV 180119C00100000 C 01/19/18 100.0 25.90 27.30
TRV 180119C00105000 C 01/19/18 105.0 21.10 22.10
TRV 180119C00110000 C 01/19/18 110.0 16.30 17.40
TRV 180119C00115000 C 01/19/18 115.0 12.10 12.70
TRV 180119C00120000 C 01/19/18 120.0 8.00 8.70
TRV 180119C00125000 C 01/19/18 125.0 5.00 5.30
TRV 180119C00130000 C 01/19/18 130.0 2.25 2.85
TRV 180119C00135000 C 01/19/18 135.0 1.00 1.40
TRV 180119C00140000 C 01/19/18 140.0 0.25 0.60
TRV 180119C00145000 C 01/19/18 145.0 0.00 0.50
TRV 180119C00150000 C 01/19/18 150.0 0.00 0.45
TRV 180119C00155000 C 01/19/18 155.0 0.00 0.40
TRV 180119C00160000 C 01/19/18 160.0 0.00 0.40
TRV 180119C00165000 C 01/19/18 165.0 0.00 0.40
TRV 180119P00050000 P 01/19/18 50.0 0.00 0.40
TRV 180119P00055000 P 01/19/18 55.0 0.00 0.40
TRV 180119P00060000 P 01/19/18 60.0 0.00 0.45
TRV 180119P00065000 P 01/19/18 65.0 0.00 0.45
TRV 180119P00070000 P 01/19/18 70.0 0.05 0.45
TRV 180119P00075000 P 01/19/18 75.0 0.05 0.50
TRV 180119P00080000 P 01/19/18 80.0 0.10 0.50
TRV 180119P00085000 P 01/19/18 85.0 0.10 0.55
TRV 180119P00090000 P 01/19/18 90.0 0.15 0.60
TRV 180119P00092500 P 01/19/18 92.5 0.20 0.70
TRV 180119P00095000 P 01/19/18 95.0 0.45 0.75
TRV 180119P00097500 P 01/19/18 97.5 0.35 0.80
TRV 180119P00100000 P 01/19/18 100.0 0.40 0.80
TRV 180119P00105000 P 01/19/18 105.0 0.65 0.90
TRV 180119P00110000 P 01/19/18 110.0 1.00 1.25
TRV 180119P00115000 P 01/19/18 115.0 1.50 1.95
TRV 180119P00120000 P 01/19/18 120.0 2.55 3.00
TRV 180119P00125000 P 01/19/18 125.0 4.20 4.80
TRV 180119P00130000 P 01/19/18 130.0 6.90 7.70
TRV 180119P00135000 P 01/19/18 135.0 10.40 11.40
TRV 180119P00140000 P 01/19/18 140.0 14.50 15.90
TRV 180119P00145000 P 01/19/18 145.0 19.10 21.30
TRV 180119P00150000 P 01/19/18 150.0 23.70 25.80
TRV 180119P00155000 P 01/19/18 155.0 28.00 31.70
TRV 180119P00160000 P 01/19/18 160.0 33.00 36.80
TRV 180119P00165000 P 01/19/18 165.0 38.40 41.60
TRV 190118C00060000 C 01/18/19 60.0 63.90 67.10
TRV 190118C00065000 C 01/18/19 65.0 58.50 63.40
TRV 190118C00070000 C 01/18/19 70.0 53.50 58.40
TRV 190118C00075000 C 01/18/19 75.0 48.50 53.40
TRV 190118C00080000 C 01/18/19 80.0 44.30 47.30
TRV 190118C00085000 C 01/18/19 85.0 38.50 43.40
TRV 190118C00090000 C 01/18/19 90.0 35.20 38.00
TRV 190118C00095000 C 01/18/19 95.0 30.30 33.70
TRV 190118C00100000 C 01/18/19 100.0 25.70 28.20
TRV 190118C00105000 C 01/18/19 105.0 21.00 24.00
TRV 190118C00110000 C 01/18/19 110.0 16.90 20.30
TRV 190118C00115000 C 01/18/19 115.0 14.30 16.20
TRV 190118C00120000 C 01/18/19 120.0 10.80 12.70
TRV 190118C00125000 C 01/18/19 125.0 8.30 9.80
TRV 190118C00130000 C 01/18/19 130.0 6.10 7.20
TRV 190118C00135000 C 01/18/19 135.0 4.30 5.30
TRV 190118C00140000 C 01/18/19 140.0 2.75 3.70
TRV 190118C00145000 C 01/18/19 145.0 1.75 2.60
TRV 190118C00150000 C 01/18/19 150.0 1.20 1.80
TRV 190118C00155000 C 01/18/19 155.0 0.65 1.30
TRV 190118C00160000 C 01/18/19 160.0 0.25 1.05
TRV 190118C00165000 C 01/18/19 165.0 0.05 0.85
TRV 190118P00060000 P 01/18/19 60.0 0.10 0.45
TRV 190118P00065000 P 01/18/19 65.0 0.20 1.05
TRV 190118P00070000 P 01/18/19 70.0 0.30 1.20
TRV 190118P00075000 P 01/18/19 75.0 0.50 1.15
TRV 190118P00080000 P 01/18/19 80.0 0.65 1.50
TRV 190118P00085000 P 01/18/19 85.0 0.90 1.80
TRV 190118P00090000 P 01/18/19 90.0 1.35 2.10
TRV 190118P00095000 P 01/18/19 95.0 2.00 2.50
TRV 190118P00100000 P 01/18/19 100.0 2.45 3.10
TRV 190118P00105000 P 01/18/19 105.0 3.30 4.00
TRV 190118P00110000 P 01/18/19 110.0 4.30 5.10
TRV 190118P00115000 P 01/18/19 115.0 5.50 6.50
TRV 190118P00120000 P 01/18/19 120.0 7.10 8.20
TRV 190118P00125000 P 01/18/19 125.0 9.10 10.50
TRV 190118P00130000 P 01/18/19 130.0 11.60 13.20
TRV 190118P00135000 P 01/18/19 135.0 14.50 16.20
TRV 190118P00140000 P 01/18/19 140.0 17.60 20.90
TRV 190118P00145000 P 01/18/19 145.0 21.30 24.60
TRV 190118P00150000 P 01/18/19 150.0 25.40 28.80
TRV 190118P00155000 P 01/18/19 155.0 29.00 33.30
TRV 190118P00160000 P 01/18/19 160.0 33.10 38.00
TRV 190118P00165000 P 01/18/19 165.0 37.80 41.90

OPRA data is delayed 15 minutes.


© 2017 Value Line, Inc. All Rights Reserved