Value Line - The Most Trusted Name in Investment Research - Stock Quotes
The Travelers Companies Inc (TRV)
As of Apr 23 2018 10:34AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRV 180518C00095000 C May 18, 2018 95.0 41.70 44.40
TRV 180518C00100000 C May 18, 2018 100.0 35.30 39.60
TRV 180518C00105000 C May 18, 2018 105.0 30.40 34.60
TRV 180518C00110000 C May 18, 2018 110.0 25.60 29.40
TRV 180518C00115000 C May 18, 2018 115.0 20.40 24.80
TRV 180518C00120000 C May 18, 2018 120.0 15.40 19.80
TRV 180518C00125000 C May 18, 2018 125.0 11.80 14.20
TRV 180518C00130000 C May 18, 2018 130.0 7.50 9.60
TRV 180518C00135000 C May 18, 2018 135.0 4.20 4.40
TRV 180518C00140000 C May 18, 2018 140.0 1.55 1.70
TRV 180518C00145000 C May 18, 2018 145.0 0.35 0.50
TRV 180518C00150000 C May 18, 2018 150.0 0.00 0.45
TRV 180518C00155000 C May 18, 2018 155.0 0.00 0.15
TRV 180518C00160000 C May 18, 2018 160.0 0.00 0.15
TRV 180518C00165000 C May 18, 2018 165.0 0.00 0.20
TRV 180518C00170000 C May 18, 2018 170.0 0.00 0.10
TRV 180518C00175000 C May 18, 2018 175.0 0.00 0.10
TRV 180518C00180000 C May 18, 2018 180.0 0.00 0.15
TRV 180518C00185000 C May 18, 2018 185.0 0.00 0.20
TRV 180518P00095000 P May 18, 2018 95.0 0.00 0.20
TRV 180518P00100000 P May 18, 2018 100.0 0.00 0.15
TRV 180518P00105000 P May 18, 2018 105.0 0.00 0.10
TRV 180518P00110000 P May 18, 2018 110.0 0.00 0.15
TRV 180518P00115000 P May 18, 2018 115.0 0.00 0.25
TRV 180518P00120000 P May 18, 2018 120.0 0.15 0.45
TRV 180518P00125000 P May 18, 2018 125.0 0.30 0.50
TRV 180518P00130000 P May 18, 2018 130.0 0.75 0.90
TRV 180518P00135000 P May 18, 2018 135.0 1.90 2.05
TRV 180518P00140000 P May 18, 2018 140.0 4.20 4.50
TRV 180518P00145000 P May 18, 2018 145.0 7.20 8.30
TRV 180518P00150000 P May 18, 2018 150.0 10.80 14.80
TRV 180518P00155000 P May 18, 2018 155.0 15.80 19.90
TRV 180518P00160000 P May 18, 2018 160.0 20.80 24.80
TRV 180518P00165000 P May 18, 2018 165.0 25.80 29.80
TRV 180518P00170000 P May 18, 2018 170.0 30.50 34.80
TRV 180518P00175000 P May 18, 2018 175.0 35.80 39.90
TRV 180518P00180000 P May 18, 2018 180.0 40.60 44.90
TRV 180518P00185000 P May 18, 2018 185.0 46.70 48.80
TRV 180720C00085000 C Jul 20, 2018 85.0 51.30 54.10
TRV 180720C00090000 C Jul 20, 2018 90.0 45.50 49.60
TRV 180720C00095000 C Jul 20, 2018 95.0 40.50 44.60
TRV 180720C00100000 C Jul 20, 2018 100.0 36.60 39.00
TRV 180720C00105000 C Jul 20, 2018 105.0 30.50 34.80
TRV 180720C00110000 C Jul 20, 2018 110.0 25.60 30.10
TRV 180720C00115000 C Jul 20, 2018 115.0 20.90 25.10
TRV 180720C00120000 C Jul 20, 2018 120.0 17.10 19.90
TRV 180720C00125000 C Jul 20, 2018 125.0 13.40 14.50
TRV 180720C00130000 C Jul 20, 2018 130.0 9.30 10.40
TRV 180720C00135000 C Jul 20, 2018 135.0 5.90 6.50
TRV 180720C00140000 C Jul 20, 2018 140.0 3.20 3.90
TRV 180720C00145000 C Jul 20, 2018 145.0 1.50 2.00
TRV 180720C00150000 C Jul 20, 2018 150.0 0.50 1.30
TRV 180720C00155000 C Jul 20, 2018 155.0 0.10 0.60
TRV 180720C00160000 C Jul 20, 2018 160.0 0.00 0.40
TRV 180720C00165000 C Jul 20, 2018 165.0 0.00 0.25
TRV 180720C00170000 C Jul 20, 2018 170.0 0.00 0.15
TRV 180720C00175000 C Jul 20, 2018 175.0 0.00 0.40
TRV 180720P00085000 P Jul 20, 2018 85.0 0.00 0.35
TRV 180720P00090000 P Jul 20, 2018 90.0 0.00 0.35
TRV 180720P00095000 P Jul 20, 2018 95.0 0.00 0.70
TRV 180720P00100000 P Jul 20, 2018 100.0 0.10 0.50
TRV 180720P00105000 P Jul 20, 2018 105.0 0.05 0.40
TRV 180720P00110000 P Jul 20, 2018 110.0 0.20 0.65
TRV 180720P00115000 P Jul 20, 2018 115.0 0.25 0.90
TRV 180720P00120000 P Jul 20, 2018 120.0 0.75 1.00
TRV 180720P00125000 P Jul 20, 2018 125.0 1.15 1.65
TRV 180720P00130000 P Jul 20, 2018 130.0 2.10 2.55
TRV 180720P00135000 P Jul 20, 2018 135.0 3.50 4.20
TRV 180720P00140000 P Jul 20, 2018 140.0 6.00 6.80
TRV 180720P00145000 P Jul 20, 2018 145.0 9.30 10.50
TRV 180720P00150000 P Jul 20, 2018 150.0 12.10 14.60
TRV 180720P00155000 P Jul 20, 2018 155.0 16.20 20.30
TRV 180720P00160000 P Jul 20, 2018 160.0 21.80 24.10
TRV 180720P00165000 P Jul 20, 2018 165.0 25.90 30.10
TRV 180720P00170000 P Jul 20, 2018 170.0 30.70 35.30
TRV 180720P00175000 P Jul 20, 2018 175.0 36.50 40.10
TRV 181019C00095000 C Oct 19, 2018 95.0 41.30 44.40
TRV 181019C00100000 C Oct 19, 2018 100.0 35.70 40.10
TRV 181019C00105000 C Oct 19, 2018 105.0 30.90 35.30
TRV 181019C00110000 C Oct 19, 2018 110.0 26.30 30.50
TRV 181019C00115000 C Oct 19, 2018 115.0 22.00 26.10
TRV 181019C00120000 C Oct 19, 2018 120.0 17.50 21.80
TRV 181019C00125000 C Oct 19, 2018 125.0 14.80 16.00
TRV 181019C00130000 C Oct 19, 2018 130.0 11.20 12.30
TRV 181019C00135000 C Oct 19, 2018 135.0 8.00 9.20
TRV 181019C00140000 C Oct 19, 2018 140.0 5.30 6.20
TRV 181019C00145000 C Oct 19, 2018 145.0 3.30 4.10
TRV 181019C00150000 C Oct 19, 2018 150.0 1.95 2.40
TRV 181019C00155000 C Oct 19, 2018 155.0 0.90 1.50
TRV 181019C00160000 C Oct 19, 2018 160.0 0.45 0.80
TRV 181019C00165000 C Oct 19, 2018 165.0 0.15 0.60
TRV 181019C00170000 C Oct 19, 2018 170.0 0.00 2.20
TRV 181019C00175000 C Oct 19, 2018 175.0 0.00 2.20
TRV 181019C00180000 C Oct 19, 2018 180.0 0.00 0.45
TRV 181019C00185000 C Oct 19, 2018 185.0 0.00 0.55
TRV 181019P00095000 P Oct 19, 2018 95.0 0.25 0.65
TRV 181019P00100000 P Oct 19, 2018 100.0 0.35 0.80
TRV 181019P00105000 P Oct 19, 2018 105.0 0.50 1.10
TRV 181019P00110000 P Oct 19, 2018 110.0 0.70 1.35
TRV 181019P00115000 P Oct 19, 2018 115.0 1.15 1.95
TRV 181019P00120000 P Oct 19, 2018 120.0 1.90 2.40
TRV 181019P00125000 P Oct 19, 2018 125.0 2.70 3.40
TRV 181019P00130000 P Oct 19, 2018 130.0 4.00 4.70
TRV 181019P00135000 P Oct 19, 2018 135.0 5.70 6.40
TRV 181019P00140000 P Oct 19, 2018 140.0 8.00 8.90
TRV 181019P00145000 P Oct 19, 2018 145.0 10.50 12.70
TRV 181019P00150000 P Oct 19, 2018 150.0 12.80 16.70
TRV 181019P00155000 P Oct 19, 2018 155.0 16.90 20.60
TRV 181019P00160000 P Oct 19, 2018 160.0 22.00 24.70
TRV 181019P00165000 P Oct 19, 2018 165.0 26.10 30.20
TRV 181019P00170000 P Oct 19, 2018 170.0 30.90 35.00
TRV 181019P00175000 P Oct 19, 2018 175.0 35.80 40.30
TRV 181019P00180000 P Oct 19, 2018 180.0 40.80 45.20
TRV 181019P00185000 P Oct 19, 2018 185.0 46.20 49.20
TRV 190118C00060000 C Jan 18, 2019 60.0 76.40 79.40
TRV 190118C00065000 C Jan 18, 2019 65.0 70.30 74.70
TRV 190118C00070000 C Jan 18, 2019 70.0 65.20 69.60
TRV 190118C00075000 C Jan 18, 2019 75.0 60.30 64.80
TRV 190118C00080000 C Jan 18, 2019 80.0 56.10 59.50
TRV 190118C00085000 C Jan 18, 2019 85.0 50.70 54.60
TRV 190118C00090000 C Jan 18, 2019 90.0 46.30 49.90
TRV 190118C00095000 C Jan 18, 2019 95.0 41.50 45.00
TRV 190118C00100000 C Jan 18, 2019 100.0 36.50 40.60
TRV 190118C00105000 C Jan 18, 2019 105.0 32.10 35.80
TRV 190118C00110000 C Jan 18, 2019 110.0 27.30 31.50
TRV 190118C00115000 C Jan 18, 2019 115.0 23.30 26.90
TRV 190118C00120000 C Jan 18, 2019 120.0 19.10 22.70
TRV 190118C00125000 C Jan 18, 2019 125.0 16.10 17.70
TRV 190118C00130000 C Jan 18, 2019 130.0 12.90 15.30
TRV 190118C00135000 C Jan 18, 2019 135.0 9.50 11.80
TRV 190118C00140000 C Jan 18, 2019 140.0 7.10 8.20
TRV 190118C00145000 C Jan 18, 2019 145.0 4.80 6.60
TRV 190118C00150000 C Jan 18, 2019 150.0 3.30 4.20
TRV 190118C00155000 C Jan 18, 2019 155.0 2.10 2.90
TRV 190118C00160000 C Jan 18, 2019 160.0 1.25 1.90
TRV 190118C00165000 C Jan 18, 2019 165.0 0.70 1.30
TRV 190118C00170000 C Jan 18, 2019 170.0 0.35 0.85
TRV 190118C00175000 C Jan 18, 2019 175.0 0.10 0.70
TRV 190118C00180000 C Jan 18, 2019 180.0 0.00 0.35
TRV 190118P00060000 P Jan 18, 2019 60.0 0.05 0.70
TRV 190118P00065000 P Jan 18, 2019 65.0 0.00 0.40
TRV 190118P00070000 P Jan 18, 2019 70.0 0.10 0.50
TRV 190118P00075000 P Jan 18, 2019 75.0 0.15 0.60
TRV 190118P00080000 P Jan 18, 2019 80.0 0.20 0.65
TRV 190118P00085000 P Jan 18, 2019 85.0 0.35 0.70
TRV 190118P00090000 P Jan 18, 2019 90.0 0.25 2.10
TRV 190118P00095000 P Jan 18, 2019 95.0 0.65 1.10
TRV 190118P00100000 P Jan 18, 2019 100.0 0.90 1.40
TRV 190118P00105000 P Jan 18, 2019 105.0 1.15 1.75
TRV 190118P00110000 P Jan 18, 2019 110.0 1.55 2.20
TRV 190118P00115000 P Jan 18, 2019 115.0 2.10 2.90
TRV 190118P00120000 P Jan 18, 2019 120.0 2.95 3.80
TRV 190118P00125000 P Jan 18, 2019 125.0 3.20 4.70
TRV 190118P00130000 P Jan 18, 2019 130.0 5.40 6.40
TRV 190118P00135000 P Jan 18, 2019 135.0 7.20 8.50
TRV 190118P00140000 P Jan 18, 2019 140.0 9.10 10.80
TRV 190118P00145000 P Jan 18, 2019 145.0 12.20 13.70
TRV 190118P00150000 P Jan 18, 2019 150.0 15.60 17.00
TRV 190118P00155000 P Jan 18, 2019 155.0 19.40 20.70
TRV 190118P00160000 P Jan 18, 2019 160.0 21.90 25.80
TRV 190118P00165000 P Jan 18, 2019 165.0 26.80 30.00
TRV 190118P00170000 P Jan 18, 2019 170.0 31.00 35.30
TRV 190118P00175000 P Jan 18, 2019 175.0 35.80 40.30
TRV 190118P00180000 P Jan 18, 2019 180.0 41.60 44.60
TRV 200117C00070000 C Jan 17, 2020 70.0 65.00 70.00
TRV 200117C00075000 C Jan 17, 2020 75.0 60.10 65.00
TRV 200117C00080000 C Jan 17, 2020 80.0 55.50 60.50
TRV 200117C00085000 C Jan 17, 2020 85.0 51.30 55.60
TRV 200117C00090000 C Jan 17, 2020 90.0 46.80 51.30
TRV 200117C00095000 C Jan 17, 2020 95.0 42.10 46.80
TRV 200117C00100000 C Jan 17, 2020 100.0 38.00 43.00
TRV 200117C00105000 C Jan 17, 2020 105.0 33.60 38.50
TRV 200117C00110000 C Jan 17, 2020 110.0 29.50 34.30
TRV 200117C00115000 C Jan 17, 2020 115.0 26.20 30.90
TRV 200117C00120000 C Jan 17, 2020 120.0 22.60 27.40
TRV 200117C00125000 C Jan 17, 2020 125.0 19.30 23.80
TRV 200117C00130000 C Jan 17, 2020 130.0 16.10 20.80
TRV 200117C00135000 C Jan 17, 2020 135.0 13.20 17.90
TRV 200117C00140000 C Jan 17, 2020 140.0 10.80 15.30
TRV 200117C00145000 C Jan 17, 2020 145.0 8.60 13.30
TRV 200117C00150000 C Jan 17, 2020 150.0 6.50 11.40
TRV 200117C00155000 C Jan 17, 2020 155.0 4.60 9.50
TRV 200117C00160000 C Jan 17, 2020 160.0 3.30 8.00
TRV 200117C00165000 C Jan 17, 2020 165.0 2.00 6.80
TRV 200117C00170000 C Jan 17, 2020 170.0 1.05 5.80
TRV 200117C00175000 C Jan 17, 2020 175.0 0.20 4.90
TRV 200117C00180000 C Jan 17, 2020 180.0 0.00 4.30
TRV 200117C00185000 C Jan 17, 2020 185.0 0.10 3.40
TRV 200117C00190000 C Jan 17, 2020 190.0 0.00 2.90
TRV 200117C00195000 C Jan 17, 2020 195.0 0.25 2.15
TRV 200117P00070000 P Jan 17, 2020 70.0 0.40 1.00
TRV 200117P00075000 P Jan 17, 2020 75.0 0.00 3.90
TRV 200117P00080000 P Jan 17, 2020 80.0 0.05 2.95
TRV 200117P00085000 P Jan 17, 2020 85.0 0.05 3.30
TRV 200117P00090000 P Jan 17, 2020 90.0 0.05 4.00
TRV 200117P00095000 P Jan 17, 2020 95.0 0.50 4.40
TRV 200117P00100000 P Jan 17, 2020 100.0 1.00 5.10
TRV 200117P00105000 P Jan 17, 2020 105.0 1.50 6.20
TRV 200117P00110000 P Jan 17, 2020 110.0 2.40 6.80
TRV 200117P00115000 P Jan 17, 2020 115.0 3.80 8.00
TRV 200117P00120000 P Jan 17, 2020 120.0 4.80 9.40
TRV 200117P00125000 P Jan 17, 2020 125.0 6.20 10.90
TRV 200117P00130000 P Jan 17, 2020 130.0 7.80 12.40
TRV 200117P00135000 P Jan 17, 2020 135.0 9.70 14.50
TRV 200117P00140000 P Jan 17, 2020 140.0 12.10 16.90
TRV 200117P00145000 P Jan 17, 2020 145.0 14.70 19.50
TRV 200117P00150000 P Jan 17, 2020 150.0 17.80 22.30
TRV 200117P00155000 P Jan 17, 2020 155.0 20.70 25.40
TRV 200117P00160000 P Jan 17, 2020 160.0 24.40 28.80
TRV 200117P00165000 P Jan 17, 2020 165.0 28.30 32.90
TRV 200117P00170000 P Jan 17, 2020 170.0 32.40 37.00
TRV 200117P00175000 P Jan 17, 2020 175.0 37.10 40.90
TRV 200117P00180000 P Jan 17, 2020 180.0 41.90 44.90
TRV 200117P00185000 P Jan 17, 2020 185.0 45.50 50.50
TRV 200117P00190000 P Jan 17, 2020 190.0 50.50 55.50
TRV 200117P00195000 P Jan 17, 2020 195.0 55.50 60.50
OPRA data is delayed 15 minutes.