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 (2014-09-12)Premium Content

The Travelers Companies Inc (TRV)
As of Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRV 141220C00075000 C 12/20/14 75.0 27.90 30.20
TRV 141220C00080000 C 12/20/14 80.0 22.90 24.70
TRV 141220C00085000 C 12/20/14 85.0 17.10 20.80
TRV 141220C00087500 C 12/20/14 87.5 14.50 18.30
TRV 141220C00090000 C 12/20/14 90.0 12.40 15.40
TRV 141220C00092500 C 12/20/14 92.5 10.70 12.00
TRV 141220C00095000 C 12/20/14 95.0 8.40 9.50
TRV 141220C00097500 C 12/20/14 97.5 5.90 7.00
TRV 141220C00100000 C 12/20/14 100.0 4.20 4.60
TRV 141220C00105000 C 12/20/14 105.0 0.60 0.75
TRV 141220C00110000 C 12/20/14 110.0 0.00 0.15
TRV 141220C00115000 C 12/20/14 115.0 0.00 0.10
TRV 141220C00120000 C 12/20/14 120.0 0.00 0.05
TRV 141220P00075000 P 12/20/14 75.0 0.00 0.05
TRV 141220P00080000 P 12/20/14 80.0 0.00 0.05
TRV 141220P00085000 P 12/20/14 85.0 0.00 0.05
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 0.05 0.25
TRV 141220P00100000 P 12/20/14 100.0 0.20 0.35
TRV 141220P00105000 P 12/20/14 105.0 1.70 2.00
TRV 141220P00110000 P 12/20/14 110.0 6.00 7.20
TRV 141220P00115000 P 12/20/14 115.0 11.00 12.40
TRV 141220P00120000 P 12/20/14 120.0 15.80 17.00
TRV 150117C00035000 C 01/17/15 35.0 66.90 70.90
TRV 150117C00037500 C 01/17/15 37.5 64.50 68.40
TRV 150117C00040000 C 01/17/15 40.0 62.00 66.00
TRV 150117C00042500 C 01/17/15 42.5 59.40 63.30
TRV 150117C00045000 C 01/17/15 45.0 57.00 60.80
TRV 150117C00047500 C 01/17/15 47.5 54.40 58.30
TRV 150117C00050000 C 01/17/15 50.0 52.00 55.80
TRV 150117C00055000 C 01/17/15 55.0 47.00 50.90
TRV 150117C00060000 C 01/17/15 60.0 41.90 45.90
TRV 150117C00062500 C 01/17/15 62.5 39.60 43.40
TRV 150117C00065000 C 01/17/15 65.0 37.00 40.90
TRV 150117C00067500 C 01/17/15 67.5 34.40 38.30
TRV 150117C00070000 C 01/17/15 70.0 32.90 34.60
TRV 150117C00072500 C 01/17/15 72.5 30.40 32.80
TRV 150117C00075000 C 01/17/15 75.0 28.10 30.10
TRV 150117C00077500 C 01/17/15 77.5 25.60 27.60
TRV 150117C00080000 C 01/17/15 80.0 22.50 25.00
TRV 150117C00082500 C 01/17/15 82.5 20.50 22.20
TRV 150117C00085000 C 01/17/15 85.0 17.70 20.30
TRV 150117C00087500 C 01/17/15 87.5 15.60 17.10
TRV 150117C00090000 C 01/17/15 90.0 13.20 14.50
TRV 150117C00092500 C 01/17/15 92.5 10.70 12.00
TRV 150117C00095000 C 01/17/15 95.0 8.40 9.50
TRV 150117C00097500 C 01/17/15 97.5 6.80 7.10
TRV 150117C00100000 C 01/17/15 100.0 4.20 4.80
TRV 150117C00105000 C 01/17/15 105.0 1.10 1.30
TRV 150117C00110000 C 01/17/15 110.0 0.10 0.20
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 0.05
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 0.05
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 0.05 0.10
TRV 150117P00080000 P 01/17/15 80.0 0.00 0.15
TRV 150117P00082500 P 01/17/15 82.5 0.05 0.25
TRV 150117P00085000 P 01/17/15 85.0 0.05 0.20
TRV 150117P00087500 P 01/17/15 87.5 0.00 0.20
TRV 150117P00090000 P 01/17/15 90.0 0.05 0.15
TRV 150117P00092500 P 01/17/15 92.5 0.15 0.20
TRV 150117P00095000 P 01/17/15 95.0 0.20 0.35
TRV 150117P00097500 P 01/17/15 97.5 0.30 0.50
TRV 150117P00100000 P 01/17/15 100.0 0.65 0.80
TRV 150117P00105000 P 01/17/15 105.0 2.30 2.85
TRV 150117P00110000 P 01/17/15 110.0 6.20 7.20
TRV 150117P00115000 P 01/17/15 115.0 11.10 12.40
TRV 150117P00120000 P 01/17/15 120.0 15.70 17.80
TRV 150117P00125000 P 01/17/15 125.0 19.60 23.60
TRV 150117P00130000 P 01/17/15 130.0 25.50 28.20
TRV 150417C00050000 C 04/17/15 50.0 51.90 55.90
TRV 150417C00055000 C 04/17/15 55.0 46.90 50.80
TRV 150417C00060000 C 04/17/15 60.0 41.90 45.80
TRV 150417C00065000 C 04/17/15 65.0 36.90 40.80
TRV 150417C00070000 C 04/17/15 70.0 31.90 35.80
TRV 150417C00075000 C 04/17/15 75.0 27.60 29.60
TRV 150417C00080000 C 04/17/15 80.0 23.10 24.90
TRV 150417C00082500 C 04/17/15 82.5 20.60 22.10
TRV 150417C00085000 C 04/17/15 85.0 17.80 19.50
TRV 150417C00087500 C 04/17/15 87.5 15.40 17.30
TRV 150417C00090000 C 04/17/15 90.0 13.30 15.80
TRV 150417C00092500 C 04/17/15 92.5 10.90 12.20
TRV 150417C00095000 C 04/17/15 95.0 8.90 9.90
TRV 150417C00097500 C 04/17/15 97.5 6.80 7.90
TRV 150417C00100000 C 04/17/15 100.0 5.30 5.90
TRV 150417C00105000 C 04/17/15 105.0 2.50 2.75
TRV 150417C00110000 C 04/17/15 110.0 0.70 0.95
TRV 150417C00115000 C 04/17/15 115.0 0.05 0.25
TRV 150417C00120000 C 04/17/15 120.0 0.00 0.25
TRV 150417P00050000 P 04/17/15 50.0 0.00 0.10
TRV 150417P00055000 P 04/17/15 55.0 0.00 0.10
TRV 150417P00060000 P 04/17/15 60.0 0.00 0.15
TRV 150417P00065000 P 04/17/15 65.0 0.00 0.25
TRV 150417P00070000 P 04/17/15 70.0 0.00 0.25
TRV 150417P00075000 P 04/17/15 75.0 0.05 0.30
TRV 150417P00080000 P 04/17/15 80.0 0.10 0.35
TRV 150417P00082500 P 04/17/15 82.5 0.20 0.45
TRV 150417P00085000 P 04/17/15 85.0 0.20 0.45
TRV 150417P00087500 P 04/17/15 87.5 0.30 0.55
TRV 150417P00090000 P 04/17/15 90.0 0.50 0.75
TRV 150417P00092500 P 04/17/15 92.5 0.65 1.00
TRV 150417P00095000 P 04/17/15 95.0 1.00 1.25
TRV 150417P00097500 P 04/17/15 97.5 1.45 1.85
TRV 150417P00100000 P 04/17/15 100.0 2.15 2.45
TRV 150417P00105000 P 04/17/15 105.0 4.10 4.60
TRV 150417P00110000 P 04/17/15 110.0 7.30 8.40
TRV 150417P00115000 P 04/17/15 115.0 11.60 13.00
TRV 150417P00120000 P 04/17/15 120.0 16.30 18.30
TRV 150717C00080000 C 07/17/15 80.0 23.10 24.50
TRV 150717C00085000 C 07/17/15 85.0 17.80 20.20
TRV 150717C00090000 C 07/17/15 90.0 13.60 15.00
TRV 150717C00095000 C 07/17/15 95.0 9.50 10.80
TRV 150717C00097500 C 07/17/15 97.5 7.70 8.60
TRV 150717C00100000 C 07/17/15 100.0 6.00 6.80
TRV 150717C00105000 C 07/17/15 105.0 3.30 3.90
TRV 150717C00110000 C 07/17/15 110.0 1.50 1.95
TRV 150717C00115000 C 07/17/15 115.0 0.60 0.85
TRV 150717C00120000 C 07/17/15 120.0 0.10 0.45
TRV 150717C00125000 C 07/17/15 125.0 0.00 0.25
TRV 150717C00130000 C 07/17/15 130.0 0.00 0.25
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 0.20
TRV 150717C00150000 C 07/17/15 150.0 0.00 0.15
TRV 150717P00080000 P 07/17/15 80.0 0.35 0.60
TRV 150717P00085000 P 07/17/15 85.0 0.65 0.85
TRV 150717P00090000 P 07/17/15 90.0 1.05 1.45
TRV 150717P00095000 P 07/17/15 95.0 2.00 2.45
TRV 150717P00097500 P 07/17/15 97.5 2.50 3.10
TRV 150717P00100000 P 07/17/15 100.0 3.30 4.00
TRV 150717P00105000 P 07/17/15 105.0 5.50 6.40
TRV 150717P00110000 P 07/17/15 110.0 8.60 9.60
TRV 150717P00115000 P 07/17/15 115.0 12.30 13.80
TRV 150717P00120000 P 07/17/15 120.0 16.80 18.40
TRV 150717P00125000 P 07/17/15 125.0 21.10 23.70
TRV 150717P00130000 P 07/17/15 130.0 26.10 28.60
TRV 150717P00135000 P 07/17/15 135.0 30.50 34.40
TRV 150717P00140000 P 07/17/15 140.0 35.20 39.50
TRV 150717P00145000 P 07/17/15 145.0 40.30 44.40
TRV 150717P00150000 P 07/17/15 150.0 45.20 49.30
TRV 160115C00045000 C 01/15/16 45.0 56.50 61.10
TRV 160115C00047500 C 01/15/16 47.5 54.10 59.00
TRV 160115C00050000 C 01/15/16 50.0 51.50 56.40
TRV 160115C00055000 C 01/15/16 55.0 46.50 51.10
TRV 160115C00060000 C 01/15/16 60.0 41.50 46.40
TRV 160115C00065000 C 01/15/16 65.0 36.50 41.40
TRV 160115C00070000 C 01/15/16 70.0 32.30 35.30
TRV 160115C00072500 C 01/15/16 72.5 29.10 33.60
TRV 160115C00075000 C 01/15/16 75.0 27.60 29.90
TRV 160115C00077500 C 01/15/16 77.5 25.10 28.50
TRV 160115C00080000 C 01/15/16 80.0 22.60 24.70
TRV 160115C00082500 C 01/15/16 82.5 20.40 22.40
TRV 160115C00085000 C 01/15/16 85.0 18.50 20.10
TRV 160115C00087500 C 01/15/16 87.5 16.00 17.70
TRV 160115C00090000 C 01/15/16 90.0 14.00 15.60
TRV 160115C00092500 C 01/15/16 92.5 12.20 13.80
TRV 160115C00095000 C 01/15/16 95.0 10.30 12.00
TRV 160115C00097500 C 01/15/16 97.5 8.60 9.80
TRV 160115C00100000 C 01/15/16 100.0 7.20 8.40
TRV 160115C00105000 C 01/15/16 105.0 5.40 5.70
TRV 160115C00110000 C 01/15/16 110.0 2.80 3.60
TRV 160115C00115000 C 01/15/16 115.0 1.40 1.90
TRV 160115C00120000 C 01/15/16 120.0 0.70 1.20
TRV 160115C00125000 C 01/15/16 125.0 0.20 0.70
TRV 160115C00130000 C 01/15/16 130.0 0.00 0.50
TRV 160115C00135000 C 01/15/16 135.0 0.00 0.45
TRV 160115P00045000 P 01/15/16 45.0 0.00 0.50
TRV 160115P00047500 P 01/15/16 47.5 0.00 0.50
TRV 160115P00050000 P 01/15/16 50.0 0.00 0.50
TRV 160115P00055000 P 01/15/16 55.0 0.00 0.50
TRV 160115P00060000 P 01/15/16 60.0 0.05 0.55
TRV 160115P00065000 P 01/15/16 65.0 0.20 0.70
TRV 160115P00070000 P 01/15/16 70.0 0.35 0.85
TRV 160115P00072500 P 01/15/16 72.5 0.50 1.00
TRV 160115P00075000 P 01/15/16 75.0 0.70 1.25
TRV 160115P00077500 P 01/15/16 77.5 0.90 1.40
TRV 160115P00080000 P 01/15/16 80.0 1.15 1.65
TRV 160115P00082500 P 01/15/16 82.5 1.30 1.75
TRV 160115P00085000 P 01/15/16 85.0 1.75 2.15
TRV 160115P00087500 P 01/15/16 87.5 1.90 2.60
TRV 160115P00090000 P 01/15/16 90.0 2.60 3.20
TRV 160115P00092500 P 01/15/16 92.5 3.00 3.90
TRV 160115P00095000 P 01/15/16 95.0 3.90 4.50
TRV 160115P00097500 P 01/15/16 97.5 4.50 5.60
TRV 160115P00100000 P 01/15/16 100.0 5.10 6.50
TRV 160115P00105000 P 01/15/16 105.0 7.80 8.90
TRV 160115P00110000 P 01/15/16 110.0 10.70 12.30
TRV 160115P00115000 P 01/15/16 115.0 13.80 15.90
TRV 160115P00120000 P 01/15/16 120.0 17.50 20.10
TRV 160115P00125000 P 01/15/16 125.0 21.40 24.80
TRV 160115P00130000 P 01/15/16 130.0 25.80 29.50
TRV 160115P00135000 P 01/15/16 135.0 31.10 34.40
TRV 170120C00047500 C 01/20/17 47.5 54.10 58.60
TRV 170120C00050000 C 01/20/17 50.0 51.60 56.10
TRV 170120C00055000 C 01/20/17 55.0 46.60 51.10
TRV 170120C00060000 C 01/20/17 60.0 41.60 46.10
TRV 170120C00065000 C 01/20/17 65.0 36.60 41.10
TRV 170120C00070000 C 01/20/17 70.0 31.60 36.10
TRV 170120C00075000 C 01/20/17 75.0 28.00 30.40
TRV 170120C00080000 C 01/20/17 80.0 23.40 25.40
TRV 170120C00085000 C 01/20/17 85.0 19.60 22.20
TRV 170120C00087500 C 01/20/17 87.5 17.70 20.30
TRV 170120C00090000 C 01/20/17 90.0 15.60 17.20
TRV 170120C00092500 C 01/20/17 92.5 14.20 15.80
TRV 170120C00095000 C 01/20/17 95.0 12.60 14.20
TRV 170120C00097500 C 01/20/17 97.5 11.10 12.70
TRV 170120C00100000 C 01/20/17 100.0 9.60 11.30
TRV 170120C00105000 C 01/20/17 105.0 7.60 8.60
TRV 170120C00110000 C 01/20/17 110.0 5.50 6.50
TRV 170120C00115000 C 01/20/17 115.0 4.10 4.80
TRV 170120C00120000 C 01/20/17 120.0 2.70 3.50
TRV 170120C00125000 C 01/20/17 125.0 1.90 2.40
TRV 170120C00130000 C 01/20/17 130.0 1.15 1.65
TRV 170120C00135000 C 01/20/17 135.0 0.65 1.15
TRV 170120P00047500 P 01/20/17 47.5 0.15 0.65
TRV 170120P00050000 P 01/20/17 50.0 0.20 0.70
TRV 170120P00055000 P 01/20/17 55.0 0.40 0.90
TRV 170120P00060000 P 01/20/17 60.0 0.60 1.10
TRV 170120P00065000 P 01/20/17 65.0 0.95 1.45
TRV 170120P00070000 P 01/20/17 70.0 1.40 1.90
TRV 170120P00075000 P 01/20/17 75.0 2.00 2.50
TRV 170120P00080000 P 01/20/17 80.0 2.70 3.50
TRV 170120P00085000 P 01/20/17 85.0 3.70 4.50
TRV 170120P00087500 P 01/20/17 87.5 4.40 5.20
TRV 170120P00090000 P 01/20/17 90.0 5.10 5.90
TRV 170120P00092500 P 01/20/17 92.5 5.80 6.80
TRV 170120P00095000 P 01/20/17 95.0 6.70 7.70
TRV 170120P00097500 P 01/20/17 97.5 7.70 8.70
TRV 170120P00100000 P 01/20/17 100.0 8.60 9.90
TRV 170120P00105000 P 01/20/17 105.0 11.10 12.70
TRV 170120P00110000 P 01/20/17 110.0 14.00 15.60
TRV 170120P00115000 P 01/20/17 115.0 17.20 18.80
TRV 170120P00120000 P 01/20/17 120.0 20.70 22.70
TRV 170120P00125000 P 01/20/17 125.0 24.60 26.60
TRV 170120P00130000 P 01/20/17 130.0 28.00 30.90
TRV 170120P00135000 P 01/20/17 135.0 32.70 36.70

OPRA data is delayed 15 minutes.