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 Oct 24 2014 12:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRV 141122C00080000 C 11/22/14 80.0 15.90 18.10
TRV 141122C00085000 C 11/22/14 85.0 11.00 12.80
TRV 141122C00087500 C 11/22/14 87.5 8.80 10.30
TRV 141122C00090000 C 11/22/14 90.0 7.60 7.90
TRV 141122C00092500 C 11/22/14 92.5 4.20 5.50
TRV 141122C00095000 C 11/22/14 95.0 3.00 3.30
TRV 141122C00097500 C 11/22/14 97.5 1.25 1.50
TRV 141122C00100000 C 11/22/14 100.0 0.35 0.50
TRV 141122C00105000 C 11/22/14 105.0 0.00 0.15
TRV 141122C00110000 C 11/22/14 110.0 0.00 0.05
TRV 141122C00115000 C 11/22/14 115.0 0.00 0.05
TRV 141122C00120000 C 11/22/14 120.0 0.00 0.05
TRV 141122C00125000 C 11/22/14 125.0 0.00 0.05
TRV 141122P00080000 P 11/22/14 80.0 0.00 0.15
TRV 141122P00085000 P 11/22/14 85.0 0.05 0.15
TRV 141122P00087500 P 11/22/14 87.5 0.05 0.25
TRV 141122P00090000 P 11/22/14 90.0 0.05 0.30
TRV 141122P00092500 P 11/22/14 92.5 0.25 0.45
TRV 141122P00095000 P 11/22/14 95.0 0.55 0.80
TRV 141122P00097500 P 11/22/14 97.5 1.25 1.40
TRV 141122P00100000 P 11/22/14 100.0 2.70 3.80
TRV 141122P00105000 P 11/22/14 105.0 7.00 8.80
TRV 141122P00110000 P 11/22/14 110.0 11.90 14.50
TRV 141122P00115000 P 11/22/14 115.0 15.70 19.80
TRV 141122P00120000 P 11/22/14 120.0 20.90 24.90
TRV 141122P00125000 P 11/22/14 125.0 26.80 29.40
TRV 141220C00075000 C 12/20/14 75.0 20.80 23.00
TRV 141220C00080000 C 12/20/14 80.0 16.00 17.90
TRV 141220C00085000 C 12/20/14 85.0 11.10 12.90
TRV 141220C00087500 C 12/20/14 87.5 8.80 10.60
TRV 141220C00090000 C 12/20/14 90.0 6.80 8.10
TRV 141220C00092500 C 12/20/14 92.5 4.40 5.70
TRV 141220C00095000 C 12/20/14 95.0 3.30 3.60
TRV 141220C00097500 C 12/20/14 97.5 1.75 2.00
TRV 141220C00100000 C 12/20/14 100.0 0.70 0.85
TRV 141220C00105000 C 12/20/14 105.0 0.00 0.15
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 0.15
TRV 141220P00080000 P 12/20/14 80.0 0.00 0.35
TRV 141220P00085000 P 12/20/14 85.0 0.00 0.30
TRV 141220P00087500 P 12/20/14 87.5 0.00 0.40
TRV 141220P00090000 P 12/20/14 90.0 0.35 0.60
TRV 141220P00092500 P 12/20/14 92.5 0.60 0.85
TRV 141220P00095000 P 12/20/14 95.0 1.15 1.45
TRV 141220P00097500 P 12/20/14 97.5 2.05 2.50
TRV 141220P00100000 P 12/20/14 100.0 3.50 4.70
TRV 141220P00105000 P 12/20/14 105.0 7.80 9.40
TRV 141220P00110000 P 12/20/14 110.0 12.80 14.60
TRV 141220P00115000 P 12/20/14 115.0 17.40 20.10
TRV 141220P00120000 P 12/20/14 120.0 22.70 24.80
TRV 150117C00035000 C 01/17/15 35.0 60.70 63.10
TRV 150117C00037500 C 01/17/15 37.5 57.70 61.60
TRV 150117C00040000 C 01/17/15 40.0 55.20 59.10
TRV 150117C00042500 C 01/17/15 42.5 52.70 56.60
TRV 150117C00045000 C 01/17/15 45.0 50.20 54.10
TRV 150117C00047500 C 01/17/15 47.5 47.70 51.60
TRV 150117C00050000 C 01/17/15 50.0 45.20 49.10
TRV 150117C00055000 C 01/17/15 55.0 40.20 44.10
TRV 150117C00060000 C 01/17/15 60.0 35.50 39.10
TRV 150117C00062500 C 01/17/15 62.5 33.30 35.70
TRV 150117C00065000 C 01/17/15 65.0 30.80 33.00
TRV 150117C00067500 C 01/17/15 67.5 27.90 31.00
TRV 150117C00070000 C 01/17/15 70.0 25.70 28.00
TRV 150117C00072500 C 01/17/15 72.5 23.30 25.50
TRV 150117C00075000 C 01/17/15 75.0 20.80 22.90
TRV 150117C00077500 C 01/17/15 77.5 18.50 20.40
TRV 150117C00080000 C 01/17/15 80.0 16.00 17.90
TRV 150117C00082500 C 01/17/15 82.5 13.50 15.40
TRV 150117C00085000 C 01/17/15 85.0 11.10 12.90
TRV 150117C00087500 C 01/17/15 87.5 9.40 10.50
TRV 150117C00090000 C 01/17/15 90.0 7.70 8.10
TRV 150117C00092500 C 01/17/15 92.5 5.40 5.90
TRV 150117C00095000 C 01/17/15 95.0 3.60 3.90
TRV 150117C00097500 C 01/17/15 97.5 2.25 2.30
TRV 150117C00100000 C 01/17/15 100.0 0.90 1.20
TRV 150117C00105000 C 01/17/15 105.0 0.05 0.30
TRV 150117C00110000 C 01/17/15 110.0 0.00 0.25
TRV 150117C00115000 C 01/17/15 115.0 0.00 0.15
TRV 150117C00120000 C 01/17/15 120.0 0.00 0.10
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 0.10
TRV 150117P00065000 P 01/17/15 65.0 0.00 0.10
TRV 150117P00067500 P 01/17/15 67.5 0.00 0.20
TRV 150117P00070000 P 01/17/15 70.0 0.05 0.30
TRV 150117P00072500 P 01/17/15 72.5 0.05 0.40
TRV 150117P00075000 P 01/17/15 75.0 0.00 0.30
TRV 150117P00077500 P 01/17/15 77.5 0.05 0.35
TRV 150117P00080000 P 01/17/15 80.0 0.10 0.40
TRV 150117P00082500 P 01/17/15 82.5 0.15 0.45
TRV 150117P00085000 P 01/17/15 85.0 0.20 0.55
TRV 150117P00087500 P 01/17/15 87.5 0.25 0.65
TRV 150117P00090000 P 01/17/15 90.0 0.55 0.85
TRV 150117P00092500 P 01/17/15 92.5 0.90 1.20
TRV 150117P00095000 P 01/17/15 95.0 1.50 2.05
TRV 150117P00097500 P 01/17/15 97.5 2.50 2.70
TRV 150117P00100000 P 01/17/15 100.0 3.90 5.00
TRV 150117P00105000 P 01/17/15 105.0 7.90 9.10
TRV 150117P00110000 P 01/17/15 110.0 12.60 14.60
TRV 150117P00115000 P 01/17/15 115.0 17.70 19.70
TRV 150117P00120000 P 01/17/15 120.0 22.10 24.90
TRV 150117P00125000 P 01/17/15 125.0 26.40 30.30
TRV 150117P00130000 P 01/17/15 130.0 32.60 34.80
TRV 150417C00050000 C 04/17/15 50.0 45.20 49.30
TRV 150417C00055000 C 04/17/15 55.0 40.20 44.30
TRV 150417C00060000 C 04/17/15 60.0 35.20 39.20
TRV 150417C00065000 C 04/17/15 65.0 30.20 33.60
TRV 150417C00070000 C 04/17/15 70.0 25.70 28.20
TRV 150417C00075000 C 04/17/15 75.0 20.80 23.30
TRV 150417C00080000 C 04/17/15 80.0 16.00 18.20
TRV 150417C00082500 C 04/17/15 82.5 14.30 15.60
TRV 150417C00085000 C 04/17/15 85.0 11.60 13.30
TRV 150417C00087500 C 04/17/15 87.5 9.40 10.80
TRV 150417C00090000 C 04/17/15 90.0 7.30 8.70
TRV 150417C00092500 C 04/17/15 92.5 5.90 6.80
TRV 150417C00095000 C 04/17/15 95.0 4.40 5.00
TRV 150417C00097500 C 04/17/15 97.5 2.85 3.70
TRV 150417C00100000 C 04/17/15 100.0 1.75 2.45
TRV 150417C00105000 C 04/17/15 105.0 0.55 1.00
TRV 150417C00110000 C 04/17/15 110.0 0.05 0.45
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 0.20
TRV 150417P00060000 P 04/17/15 60.0 0.00 0.30
TRV 150417P00065000 P 04/17/15 65.0 0.05 0.30
TRV 150417P00070000 P 04/17/15 70.0 0.10 0.35
TRV 150417P00075000 P 04/17/15 75.0 0.10 0.45
TRV 150417P00080000 P 04/17/15 80.0 0.40 0.65
TRV 150417P00082500 P 04/17/15 82.5 0.60 0.90
TRV 150417P00085000 P 04/17/15 85.0 0.80 1.15
TRV 150417P00087500 P 04/17/15 87.5 1.15 1.50
TRV 150417P00090000 P 04/17/15 90.0 1.65 1.85
TRV 150417P00092500 P 04/17/15 92.5 2.25 2.85
TRV 150417P00095000 P 04/17/15 95.0 3.10 3.80
TRV 150417P00097500 P 04/17/15 97.5 4.20 5.00
TRV 150417P00100000 P 04/17/15 100.0 5.60 6.10
TRV 150417P00105000 P 04/17/15 105.0 8.80 10.50
TRV 150417P00110000 P 04/17/15 110.0 13.30 15.20
TRV 150417P00115000 P 04/17/15 115.0 17.80 20.20
TRV 150417P00120000 P 04/17/15 120.0 22.90 25.30
TRV 160115C00045000 C 01/15/16 45.0 50.20 54.70
TRV 160115C00047500 C 01/15/16 47.5 47.70 51.60
TRV 160115C00050000 C 01/15/16 50.0 45.20 49.10
TRV 160115C00055000 C 01/15/16 55.0 40.20 44.10
TRV 160115C00060000 C 01/15/16 60.0 35.20 39.20
TRV 160115C00065000 C 01/15/16 65.0 30.20 33.60
TRV 160115C00070000 C 01/15/16 70.0 24.80 28.60
TRV 160115C00072500 C 01/15/16 72.5 22.30 26.80
TRV 160115C00075000 C 01/15/16 75.0 20.10 23.90
TRV 160115C00077500 C 01/15/16 77.5 17.70 21.10
TRV 160115C00080000 C 01/15/16 80.0 16.00 18.80
TRV 160115C00082500 C 01/15/16 82.5 14.00 16.70
TRV 160115C00085000 C 01/15/16 85.0 12.10 14.70
TRV 160115C00087500 C 01/15/16 87.5 10.60 13.30
TRV 160115C00090000 C 01/15/16 90.0 8.70 10.50
TRV 160115C00092500 C 01/15/16 92.5 7.00 8.90
TRV 160115C00095000 C 01/15/16 95.0 5.60 7.30
TRV 160115C00097500 C 01/15/16 97.5 4.60 6.10
TRV 160115C00100000 C 01/15/16 100.0 3.50 5.10
TRV 160115C00105000 C 01/15/16 105.0 2.00 3.60
TRV 160115C00110000 C 01/15/16 110.0 1.10 1.75
TRV 160115C00115000 C 01/15/16 115.0 0.40 1.35
TRV 160115C00120000 C 01/15/16 120.0 0.00 1.00
TRV 160115C00125000 C 01/15/16 125.0 0.00 1.00
TRV 160115C00130000 C 01/15/16 130.0 0.00 1.00
TRV 160115C00135000 C 01/15/16 135.0 0.00 0.70
TRV 160115P00045000 P 01/15/16 45.0 0.00 0.70
TRV 160115P00047500 P 01/15/16 47.5 0.00 0.85
TRV 160115P00050000 P 01/15/16 50.0 0.00 1.00
TRV 160115P00055000 P 01/15/16 55.0 0.00 1.00
TRV 160115P00060000 P 01/15/16 60.0 0.00 1.00
TRV 160115P00065000 P 01/15/16 65.0 0.20 1.20
TRV 160115P00070000 P 01/15/16 70.0 0.50 1.45
TRV 160115P00072500 P 01/15/16 72.5 0.65 1.65
TRV 160115P00075000 P 01/15/16 75.0 0.95 1.90
TRV 160115P00077500 P 01/15/16 77.5 1.45 2.20
TRV 160115P00080000 P 01/15/16 80.0 1.70 2.65
TRV 160115P00082500 P 01/15/16 82.5 2.40 3.20
TRV 160115P00085000 P 01/15/16 85.0 2.50 3.90
TRV 160115P00087500 P 01/15/16 87.5 3.20 4.70
TRV 160115P00090000 P 01/15/16 90.0 4.30 5.10
TRV 160115P00092500 P 01/15/16 92.5 5.10 6.40
TRV 160115P00095000 P 01/15/16 95.0 6.10 7.80
TRV 160115P00097500 P 01/15/16 97.5 7.40 9.20
TRV 160115P00100000 P 01/15/16 100.0 8.90 10.80
TRV 160115P00105000 P 01/15/16 105.0 11.70 14.60
TRV 160115P00110000 P 01/15/16 110.0 15.60 18.60
TRV 160115P00115000 P 01/15/16 115.0 20.00 23.00
TRV 160115P00120000 P 01/15/16 120.0 24.10 27.20
TRV 160115P00125000 P 01/15/16 125.0 27.60 32.00
TRV 160115P00130000 P 01/15/16 130.0 32.90 36.90
TRV 160115P00135000 P 01/15/16 135.0 37.80 41.80
TRV 170120C00047500 C 01/20/17 47.5 47.70 51.50
TRV 170120C00050000 C 01/20/17 50.0 45.20 49.00
TRV 170120C00055000 C 01/20/17 55.0 40.20 44.00
TRV 170120C00060000 C 01/20/17 60.0 35.20 38.60
TRV 170120C00065000 C 01/20/17 65.0 30.20 33.60
TRV 170120C00070000 C 01/20/17 70.0 25.30 28.70
TRV 170120C00075000 C 01/20/17 75.0 20.30 24.20
TRV 170120C00080000 C 01/20/17 80.0 16.60 19.70
TRV 170120C00085000 C 01/20/17 85.0 13.00 16.00
TRV 170120C00087500 C 01/20/17 87.5 11.40 14.40
TRV 170120C00090000 C 01/20/17 90.0 10.10 13.30
TRV 170120C00092500 C 01/20/17 92.5 9.00 10.90
TRV 170120C00095000 C 01/20/17 95.0 7.70 9.60
TRV 170120C00097500 C 01/20/17 97.5 6.60 8.30
TRV 170120C00100000 C 01/20/17 100.0 5.50 7.50
TRV 170120C00105000 C 01/20/17 105.0 4.20 5.00
TRV 170120C00110000 C 01/20/17 110.0 2.70 4.00
TRV 170120C00115000 C 01/20/17 115.0 1.95 2.95
TRV 170120C00120000 C 01/20/17 120.0 1.25 2.20
TRV 170120C00125000 C 01/20/17 125.0 0.70 1.70
TRV 170120C00130000 C 01/20/17 130.0 0.35 1.35
TRV 170120C00135000 C 01/20/17 135.0 0.10 1.10
TRV 170120P00047500 P 01/20/17 47.5 0.00 1.00
TRV 170120P00050000 P 01/20/17 50.0 0.05 1.05
TRV 170120P00055000 P 01/20/17 55.0 0.35 1.30
TRV 170120P00060000 P 01/20/17 60.0 0.70 1.30
TRV 170120P00065000 P 01/20/17 65.0 1.20 2.20
TRV 170120P00070000 P 01/20/17 70.0 1.85 2.85
TRV 170120P00075000 P 01/20/17 75.0 2.50 4.10
TRV 170120P00080000 P 01/20/17 80.0 3.70 5.30
TRV 170120P00085000 P 01/20/17 85.0 5.10 7.10
TRV 170120P00087500 P 01/20/17 87.5 6.00 8.00
TRV 170120P00090000 P 01/20/17 90.0 7.00 9.00
TRV 170120P00092500 P 01/20/17 92.5 8.20 10.10
TRV 170120P00095000 P 01/20/17 95.0 9.40 11.40
TRV 170120P00097500 P 01/20/17 97.5 10.10 13.30
TRV 170120P00100000 P 01/20/17 100.0 11.70 14.70
TRV 170120P00105000 P 01/20/17 105.0 14.80 18.00
TRV 170120P00110000 P 01/20/17 110.0 18.60 21.60
TRV 170120P00115000 P 01/20/17 115.0 22.10 25.80
TRV 170120P00120000 P 01/20/17 120.0 26.30 29.90
TRV 170120P00125000 P 01/20/17 125.0 30.70 34.30
TRV 170120P00130000 P 01/20/17 130.0 35.30 38.10
TRV 170120P00135000 P 01/20/17 135.0 40.00 42.80

OPRA data is delayed 15 minutes.