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 (2017-03-10)Premium Content

The Travelers Companies Inc (TRV)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRV 170616C00075000 C 06/16/17 75.0 47.20 50.20
TRV 170616C00080000 C 06/16/17 80.0 42.20 46.00
TRV 170616C00085000 C 06/16/17 85.0 36.60 41.00
TRV 170616C00090000 C 06/16/17 90.0 31.60 36.00
TRV 170616C00095000 C 06/16/17 95.0 27.10 31.00
TRV 170616C00100000 C 06/16/17 100.0 22.10 26.00
TRV 170616C00105000 C 06/16/17 105.0 16.60 21.00
TRV 170616C00110000 C 06/16/17 110.0 11.60 16.00
TRV 170616C00115000 C 06/16/17 115.0 8.50 8.90
TRV 170616C00120000 C 06/16/17 120.0 3.60 4.00
TRV 170616C00125000 C 06/16/17 125.0 0.40 0.60
TRV 170616C00130000 C 06/16/17 130.0 0.00 0.15
TRV 170616C00135000 C 06/16/17 135.0 0.00 0.30
TRV 170616C00140000 C 06/16/17 140.0 0.00 0.30
TRV 170616C00145000 C 06/16/17 145.0 0.00 0.30
TRV 170616C00150000 C 06/16/17 150.0 0.00 0.30
TRV 170616C00155000 C 06/16/17 155.0 0.00 0.30
TRV 170616C00160000 C 06/16/17 160.0 0.00 0.30
TRV 170616C00165000 C 06/16/17 165.0 0.00 0.30
TRV 170616P00075000 P 06/16/17 75.0 0.00 0.30
TRV 170616P00080000 P 06/16/17 80.0 0.00 0.25
TRV 170616P00085000 P 06/16/17 85.0 0.00 0.30
TRV 170616P00090000 P 06/16/17 90.0 0.00 0.30
TRV 170616P00095000 P 06/16/17 95.0 0.00 0.30
TRV 170616P00100000 P 06/16/17 100.0 0.00 0.30
TRV 170616P00105000 P 06/16/17 105.0 0.00 0.30
TRV 170616P00110000 P 06/16/17 110.0 0.00 0.20
TRV 170616P00115000 P 06/16/17 115.0 0.00 0.10
TRV 170616P00120000 P 06/16/17 120.0 0.35 0.50
TRV 170616P00125000 P 06/16/17 125.0 2.35 2.85
TRV 170616P00130000 P 06/16/17 130.0 6.80 7.30
TRV 170616P00135000 P 06/16/17 135.0 9.80 14.40
TRV 170616P00140000 P 06/16/17 140.0 14.90 19.50
TRV 170616P00145000 P 06/16/17 145.0 20.30 24.70
TRV 170616P00150000 P 06/16/17 150.0 25.60 29.50
TRV 170616P00155000 P 06/16/17 155.0 30.10 34.20
TRV 170616P00160000 P 06/16/17 160.0 35.20 39.50
TRV 170616P00165000 P 06/16/17 165.0 41.10 43.70
TRV 170721C00060000 C 07/21/17 60.0 63.00 65.30
TRV 170721C00065000 C 07/21/17 65.0 56.50 61.00
TRV 170721C00070000 C 07/21/17 70.0 51.40 55.90
TRV 170721C00075000 C 07/21/17 75.0 46.40 50.80
TRV 170721C00080000 C 07/21/17 80.0 41.40 45.90
TRV 170721C00085000 C 07/21/17 85.0 36.40 40.90
TRV 170721C00090000 C 07/21/17 90.0 31.40 36.00
TRV 170721C00095000 C 07/21/17 95.0 26.80 31.00
TRV 170721C00100000 C 07/21/17 100.0 21.60 25.60
TRV 170721C00105000 C 07/21/17 105.0 17.60 19.80
TRV 170721C00110000 C 07/21/17 110.0 13.40 14.00
TRV 170721C00115000 C 07/21/17 115.0 8.60 9.10
TRV 170721C00120000 C 07/21/17 120.0 4.20 4.70
TRV 170721C00125000 C 07/21/17 125.0 1.40 1.70
TRV 170721C00130000 C 07/21/17 130.0 0.25 0.40
TRV 170721C00135000 C 07/21/17 135.0 0.00 0.35
TRV 170721C00140000 C 07/21/17 140.0 0.00 0.35
TRV 170721C00145000 C 07/21/17 145.0 0.00 0.35
TRV 170721C00150000 C 07/21/17 150.0 0.00 0.35
TRV 170721C00155000 C 07/21/17 155.0 0.00 0.35
TRV 170721C00160000 C 07/21/17 160.0 0.00 0.35
TRV 170721C00165000 C 07/21/17 165.0 0.00 0.35
TRV 170721P00060000 P 07/21/17 60.0 0.00 0.35
TRV 170721P00065000 P 07/21/17 65.0 0.00 0.10
TRV 170721P00070000 P 07/21/17 70.0 0.00 0.35
TRV 170721P00075000 P 07/21/17 75.0 0.00 0.35
TRV 170721P00080000 P 07/21/17 80.0 0.00 0.25
TRV 170721P00085000 P 07/21/17 85.0 0.00 0.50
TRV 170721P00090000 P 07/21/17 90.0 0.00 0.35
TRV 170721P00095000 P 07/21/17 95.0 0.00 0.35
TRV 170721P00100000 P 07/21/17 100.0 0.00 0.40
TRV 170721P00105000 P 07/21/17 105.0 0.00 0.45
TRV 170721P00110000 P 07/21/17 110.0 0.15 0.50
TRV 170721P00115000 P 07/21/17 115.0 0.35 0.65
TRV 170721P00120000 P 07/21/17 120.0 1.15 1.45
TRV 170721P00125000 P 07/21/17 125.0 3.20 3.60
TRV 170721P00130000 P 07/21/17 130.0 6.70 7.60
TRV 170721P00135000 P 07/21/17 135.0 11.80 12.30
TRV 170721P00140000 P 07/21/17 140.0 14.70 19.00
TRV 170721P00145000 P 07/21/17 145.0 19.70 24.00
TRV 170721P00150000 P 07/21/17 150.0 24.70 28.90
TRV 170721P00155000 P 07/21/17 155.0 29.80 34.20
TRV 170721P00160000 P 07/21/17 160.0 34.70 39.10
TRV 170721P00165000 P 07/21/17 165.0 41.00 43.60
TRV 171020C00065000 C 10/20/17 65.0 58.00 60.60
TRV 171020C00070000 C 10/20/17 70.0 51.20 55.10
TRV 171020C00075000 C 10/20/17 75.0 46.60 50.90
TRV 171020C00080000 C 10/20/17 80.0 41.50 46.00
TRV 171020C00085000 C 10/20/17 85.0 36.20 40.70
TRV 171020C00090000 C 10/20/17 90.0 31.30 35.40
TRV 171020C00095000 C 10/20/17 95.0 26.30 30.90
TRV 171020C00100000 C 10/20/17 100.0 21.80 25.50
TRV 171020C00105000 C 10/20/17 105.0 18.40 19.10
TRV 171020C00110000 C 10/20/17 110.0 13.90 14.50
TRV 171020C00115000 C 10/20/17 115.0 9.60 10.00
TRV 171020C00120000 C 10/20/17 120.0 5.90 6.40
TRV 171020C00125000 C 10/20/17 125.0 2.95 3.50
TRV 171020C00130000 C 10/20/17 130.0 1.20 1.35
TRV 171020C00135000 C 10/20/17 135.0 0.35 0.60
TRV 171020C00140000 C 10/20/17 140.0 0.05 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 0.05 0.50
TRV 171020P00095000 P 10/20/17 95.0 0.15 0.60
TRV 171020P00100000 P 10/20/17 100.0 0.30 0.75
TRV 171020P00105000 P 10/20/17 105.0 0.55 0.75
TRV 171020P00110000 P 10/20/17 110.0 0.95 1.25
TRV 171020P00115000 P 10/20/17 115.0 1.65 2.00
TRV 171020P00120000 P 10/20/17 120.0 3.00 3.40
TRV 171020P00125000 P 10/20/17 125.0 5.10 5.70
TRV 171020P00130000 P 10/20/17 130.0 8.30 8.90
TRV 171020P00135000 P 10/20/17 135.0 12.40 13.10
TRV 171020P00140000 P 10/20/17 140.0 16.30 18.40
TRV 171020P00145000 P 10/20/17 145.0 20.00 24.40
TRV 171020P00150000 P 10/20/17 150.0 24.90 29.50
TRV 171020P00155000 P 10/20/17 155.0 30.00 34.50
TRV 171020P00160000 P 10/20/17 160.0 35.00 39.50
TRV 171020P00165000 P 10/20/17 165.0 40.00 44.50
TRV 171020P00170000 P 10/20/17 170.0 44.90 49.50
TRV 171020P00175000 P 10/20/17 175.0 49.90 54.40
TRV 171020P00180000 P 10/20/17 180.0 56.60 57.80
TRV 180119C00050000 C 01/19/18 50.0 73.00 75.90
TRV 180119C00055000 C 01/19/18 55.0 66.70 70.90
TRV 180119C00060000 C 01/19/18 60.0 61.30 65.80
TRV 180119C00065000 C 01/19/18 65.0 56.20 60.40
TRV 180119C00070000 C 01/19/18 70.0 53.30 54.60
TRV 180119C00075000 C 01/19/18 75.0 46.10 50.30
TRV 180119C00080000 C 01/19/18 80.0 43.20 44.50
TRV 180119C00085000 C 01/19/18 85.0 38.20 39.20
TRV 180119C00090000 C 01/19/18 90.0 32.80 34.20
TRV 180119C00092500 C 01/19/18 92.5 28.70 33.20
TRV 180119C00095000 C 01/19/18 95.0 28.00 29.30
TRV 180119C00097500 C 01/19/18 97.5 24.00 28.50
TRV 180119C00100000 C 01/19/18 100.0 23.60 24.20
TRV 180119C00105000 C 01/19/18 105.0 19.00 19.40
TRV 180119C00110000 C 01/19/18 110.0 14.50 15.20
TRV 180119C00115000 C 01/19/18 115.0 10.50 11.00
TRV 180119C00120000 C 01/19/18 120.0 7.00 7.60
TRV 180119C00125000 C 01/19/18 125.0 4.10 4.70
TRV 180119C00130000 C 01/19/18 130.0 2.30 2.65
TRV 180119C00135000 C 01/19/18 135.0 1.05 1.35
TRV 180119C00140000 C 01/19/18 140.0 0.40 0.65
TRV 180119C00145000 C 01/19/18 145.0 0.15 0.50
TRV 180119C00150000 C 01/19/18 150.0 0.00 0.45
TRV 180119C00155000 C 01/19/18 155.0 0.00 0.50
TRV 180119C00160000 C 01/19/18 160.0 0.00 0.50
TRV 180119C00165000 C 01/19/18 165.0 0.00 0.50
TRV 180119P00050000 P 01/19/18 50.0 0.00 0.15
TRV 180119P00055000 P 01/19/18 55.0 0.00 0.50
TRV 180119P00060000 P 01/19/18 60.0 0.00 0.50
TRV 180119P00065000 P 01/19/18 65.0 0.00 0.50
TRV 180119P00070000 P 01/19/18 70.0 0.05 0.50
TRV 180119P00075000 P 01/19/18 75.0 0.05 0.50
TRV 180119P00080000 P 01/19/18 80.0 0.10 0.55
TRV 180119P00085000 P 01/19/18 85.0 0.20 0.65
TRV 180119P00090000 P 01/19/18 90.0 0.40 0.70
TRV 180119P00092500 P 01/19/18 92.5 0.55 0.75
TRV 180119P00095000 P 01/19/18 95.0 0.65 0.90
TRV 180119P00097500 P 01/19/18 97.5 0.70 1.00
TRV 180119P00100000 P 01/19/18 100.0 0.85 1.15
TRV 180119P00105000 P 01/19/18 105.0 1.35 1.45
TRV 180119P00110000 P 01/19/18 110.0 1.95 2.20
TRV 180119P00115000 P 01/19/18 115.0 3.00 3.30
TRV 180119P00120000 P 01/19/18 120.0 4.40 5.00
TRV 180119P00125000 P 01/19/18 125.0 6.70 7.10
TRV 180119P00130000 P 01/19/18 130.0 9.70 10.30
TRV 180119P00135000 P 01/19/18 135.0 13.40 14.30
TRV 180119P00140000 P 01/19/18 140.0 17.70 18.40
TRV 180119P00145000 P 01/19/18 145.0 21.40 23.40
TRV 180119P00150000 P 01/19/18 150.0 26.80 28.30
TRV 180119P00155000 P 01/19/18 155.0 30.10 34.50
TRV 180119P00160000 P 01/19/18 160.0 35.00 39.60
TRV 180119P00165000 P 01/19/18 165.0 41.60 44.30
TRV 190118C00060000 C 01/18/19 60.0 61.40 64.60
TRV 190118C00065000 C 01/18/19 65.0 56.20 60.90
TRV 190118C00070000 C 01/18/19 70.0 52.80 54.50
TRV 190118C00075000 C 01/18/19 75.0 46.10 51.00
TRV 190118C00080000 C 01/18/19 80.0 43.00 44.40
TRV 190118C00085000 C 01/18/19 85.0 37.70 40.20
TRV 190118C00090000 C 01/18/19 90.0 33.00 35.10
TRV 190118C00095000 C 01/18/19 95.0 28.70 30.70
TRV 190118C00100000 C 01/18/19 100.0 24.30 26.50
TRV 190118C00105000 C 01/18/19 105.0 20.40 22.90
TRV 190118C00110000 C 01/18/19 110.0 16.70 18.90
TRV 190118C00115000 C 01/18/19 115.0 13.40 15.40
TRV 190118C00120000 C 01/18/19 120.0 10.40 12.20
TRV 190118C00125000 C 01/18/19 125.0 8.40 9.30
TRV 190118C00130000 C 01/18/19 130.0 6.20 7.20
TRV 190118C00135000 C 01/18/19 135.0 4.50 5.30
TRV 190118C00140000 C 01/18/19 140.0 3.10 3.90
TRV 190118C00145000 C 01/18/19 145.0 2.20 2.60
TRV 190118C00150000 C 01/18/19 150.0 1.40 1.95
TRV 190118C00155000 C 01/18/19 155.0 0.90 1.30
TRV 190118C00160000 C 01/18/19 160.0 0.30 1.20
TRV 190118C00165000 C 01/18/19 165.0 0.05 0.95
TRV 190118P00060000 P 01/18/19 60.0 0.25 1.00
TRV 190118P00065000 P 01/18/19 65.0 0.40 1.15
TRV 190118P00070000 P 01/18/19 70.0 0.55 1.40
TRV 190118P00075000 P 01/18/19 75.0 0.75 1.65
TRV 190118P00080000 P 01/18/19 80.0 1.05 1.80
TRV 190118P00085000 P 01/18/19 85.0 1.65 2.05
TRV 190118P00090000 P 01/18/19 90.0 2.20 2.70
TRV 190118P00095000 P 01/18/19 95.0 2.65 3.50
TRV 190118P00100000 P 01/18/19 100.0 3.50 4.30
TRV 190118P00105000 P 01/18/19 105.0 4.50 5.50
TRV 190118P00110000 P 01/18/19 110.0 5.80 6.60
TRV 190118P00115000 P 01/18/19 115.0 7.40 8.30
TRV 190118P00120000 P 01/18/19 120.0 9.20 10.40
TRV 190118P00125000 P 01/18/19 125.0 11.40 12.90
TRV 190118P00130000 P 01/18/19 130.0 14.00 15.90
TRV 190118P00135000 P 01/18/19 135.0 17.00 19.20
TRV 190118P00140000 P 01/18/19 140.0 20.40 22.70
TRV 190118P00145000 P 01/18/19 145.0 23.90 26.60
TRV 190118P00150000 P 01/18/19 150.0 28.40 30.70
TRV 190118P00155000 P 01/18/19 155.0 32.50 35.00
TRV 190118P00160000 P 01/18/19 160.0 36.60 40.30
TRV 190118P00165000 P 01/18/19 165.0 41.40 45.00

OPRA data is delayed 15 minutes.