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 (2016-03-11)Premium Content

The Travelers Companies Inc (TRV)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRV 160617C00060000 C 06/17/16 60.0 52.50 55.80
TRV 160617C00065000 C 06/17/16 65.0 47.40 50.70
TRV 160617C00070000 C 06/17/16 70.0 42.30 45.70
TRV 160617C00075000 C 06/17/16 75.0 37.30 40.70
TRV 160617C00080000 C 06/17/16 80.0 32.50 35.80
TRV 160617C00085000 C 06/17/16 85.0 27.50 30.80
TRV 160617C00090000 C 06/17/16 90.0 22.50 25.00
TRV 160617C00095000 C 06/17/16 95.0 18.00 19.90
TRV 160617C00100000 C 06/17/16 100.0 13.30 14.70
TRV 160617C00105000 C 06/17/16 105.0 8.10 10.00
TRV 160617C00110000 C 06/17/16 110.0 3.60 4.60
TRV 160617C00115000 C 06/17/16 115.0 0.65 0.80
TRV 160617C00120000 C 06/17/16 120.0 0.00 0.10
TRV 160617C00125000 C 06/17/16 125.0 0.00 0.30
TRV 160617C00130000 C 06/17/16 130.0 0.00 0.30
TRV 160617C00135000 C 06/17/16 135.0 0.00 0.30
TRV 160617C00140000 C 06/17/16 140.0 0.00 0.30
TRV 160617C00145000 C 06/17/16 145.0 0.00 0.30
TRV 160617C00150000 C 06/17/16 150.0 0.00 0.30
TRV 160617C00155000 C 06/17/16 155.0 0.00 0.30
TRV 160617C00160000 C 06/17/16 160.0 0.00 0.30
TRV 160617C00165000 C 06/17/16 165.0 0.00 0.30
TRV 160617C00170000 C 06/17/16 170.0 0.00 0.30
TRV 160617P00060000 P 06/17/16 60.0 0.00 0.30
TRV 160617P00065000 P 06/17/16 65.0 0.00 0.30
TRV 160617P00070000 P 06/17/16 70.0 0.00 0.30
TRV 160617P00075000 P 06/17/16 75.0 0.00 0.30
TRV 160617P00080000 P 06/17/16 80.0 0.00 0.30
TRV 160617P00085000 P 06/17/16 85.0 0.00 0.30
TRV 160617P00090000 P 06/17/16 90.0 0.00 0.30
TRV 160617P00095000 P 06/17/16 95.0 0.00 0.30
TRV 160617P00100000 P 06/17/16 100.0 0.00 0.35
TRV 160617P00105000 P 06/17/16 105.0 0.05 0.20
TRV 160617P00110000 P 06/17/16 110.0 0.40 0.50
TRV 160617P00115000 P 06/17/16 115.0 2.10 2.45
TRV 160617P00120000 P 06/17/16 120.0 5.90 7.70
TRV 160617P00125000 P 06/17/16 125.0 10.60 12.70
TRV 160617P00130000 P 06/17/16 130.0 15.80 17.70
TRV 160617P00135000 P 06/17/16 135.0 19.80 23.20
TRV 160617P00140000 P 06/17/16 140.0 24.80 28.20
TRV 160617P00145000 P 06/17/16 145.0 29.80 33.20
TRV 160617P00150000 P 06/17/16 150.0 34.80 38.10
TRV 160617P00155000 P 06/17/16 155.0 39.80 43.10
TRV 160617P00160000 P 06/17/16 160.0 44.70 48.10
TRV 160617P00165000 P 06/17/16 165.0 49.80 53.10
TRV 160617P00170000 P 06/17/16 170.0 54.70 58.20
TRV 160715C00060000 C 07/15/16 60.0 52.50 55.70
TRV 160715C00065000 C 07/15/16 65.0 47.50 50.70
TRV 160715C00070000 C 07/15/16 70.0 42.50 45.70
TRV 160715C00075000 C 07/15/16 75.0 37.50 40.70
TRV 160715C00080000 C 07/15/16 80.0 32.50 35.70
TRV 160715C00085000 C 07/15/16 85.0 27.50 30.70
TRV 160715C00090000 C 07/15/16 90.0 22.50 25.70
TRV 160715C00095000 C 07/15/16 95.0 18.30 19.90
TRV 160715C00097500 C 07/15/16 97.5 15.00 18.20
TRV 160715C00100000 C 07/15/16 100.0 13.00 14.90
TRV 160715C00105000 C 07/15/16 105.0 8.90 9.60
TRV 160715C00110000 C 07/15/16 110.0 4.60 5.40
TRV 160715C00115000 C 07/15/16 115.0 1.50 1.60
TRV 160715C00120000 C 07/15/16 120.0 0.10 0.30
TRV 160715C00125000 C 07/15/16 125.0 0.00 0.20
TRV 160715C00130000 C 07/15/16 130.0 0.00 0.10
TRV 160715C00135000 C 07/15/16 135.0 0.00 0.05
TRV 160715C00140000 C 07/15/16 140.0 0.00 0.05
TRV 160715C00145000 C 07/15/16 145.0 0.00 0.05
TRV 160715C00150000 C 07/15/16 150.0 0.00 0.05
TRV 160715C00155000 C 07/15/16 155.0 0.00 0.05
TRV 160715C00160000 C 07/15/16 160.0 0.00 0.05
TRV 160715C00165000 C 07/15/16 165.0 0.00 0.05
TRV 160715C00170000 C 07/15/16 170.0 0.00 0.05
TRV 160715P00060000 P 07/15/16 60.0 0.00 0.10
TRV 160715P00065000 P 07/15/16 65.0 0.00 0.10
TRV 160715P00070000 P 07/15/16 70.0 0.00 0.15
TRV 160715P00075000 P 07/15/16 75.0 0.00 0.20
TRV 160715P00080000 P 07/15/16 80.0 0.00 0.10
TRV 160715P00085000 P 07/15/16 85.0 0.00 0.35
TRV 160715P00090000 P 07/15/16 90.0 0.00 0.35
TRV 160715P00095000 P 07/15/16 95.0 0.00 0.40
TRV 160715P00097500 P 07/15/16 97.5 0.00 0.45
TRV 160715P00100000 P 07/15/16 100.0 0.10 0.35
TRV 160715P00105000 P 07/15/16 105.0 0.40 0.55
TRV 160715P00110000 P 07/15/16 110.0 1.10 1.20
TRV 160715P00115000 P 07/15/16 115.0 2.90 3.70
TRV 160715P00120000 P 07/15/16 120.0 6.20 7.40
TRV 160715P00125000 P 07/15/16 125.0 10.80 13.20
TRV 160715P00130000 P 07/15/16 130.0 14.80 18.10
TRV 160715P00135000 P 07/15/16 135.0 19.90 23.10
TRV 160715P00140000 P 07/15/16 140.0 24.80 28.30
TRV 160715P00145000 P 07/15/16 145.0 29.70 33.40
TRV 160715P00150000 P 07/15/16 150.0 34.70 38.10
TRV 160715P00155000 P 07/15/16 155.0 39.70 43.10
TRV 160715P00160000 P 07/15/16 160.0 44.70 48.10
TRV 160715P00165000 P 07/15/16 165.0 49.70 53.10
TRV 160715P00170000 P 07/15/16 170.0 54.70 58.10
TRV 161021C00055000 C 10/21/16 55.0 57.10 61.30
TRV 161021C00060000 C 10/21/16 60.0 51.90 56.00
TRV 161021C00065000 C 10/21/16 65.0 46.90 51.10
TRV 161021C00070000 C 10/21/16 70.0 41.90 46.30
TRV 161021C00075000 C 10/21/16 75.0 36.80 41.10
TRV 161021C00080000 C 10/21/16 80.0 31.80 36.10
TRV 161021C00085000 C 10/21/16 85.0 26.80 31.20
TRV 161021C00090000 C 10/21/16 90.0 22.00 26.20
TRV 161021C00095000 C 10/21/16 95.0 18.40 19.80
TRV 161021C00100000 C 10/21/16 100.0 13.80 15.10
TRV 161021C00105000 C 10/21/16 105.0 10.10 11.00
TRV 161021C00110000 C 10/21/16 110.0 6.30 7.00
TRV 161021C00115000 C 10/21/16 115.0 3.30 4.10
TRV 161021C00120000 C 10/21/16 120.0 1.50 1.95
TRV 161021C00125000 C 10/21/16 125.0 0.45 0.75
TRV 161021C00130000 C 10/21/16 130.0 0.00 0.50
TRV 161021C00135000 C 10/21/16 135.0 0.00 0.35
TRV 161021C00140000 C 10/21/16 140.0 0.00 0.20
TRV 161021C00145000 C 10/21/16 145.0 0.00 0.15
TRV 161021C00150000 C 10/21/16 150.0 0.00 0.10
TRV 161021C00155000 C 10/21/16 155.0 0.00 0.05
TRV 161021C00160000 C 10/21/16 160.0 0.00 0.05
TRV 161021P00055000 P 10/21/16 55.0 0.00 0.30
TRV 161021P00060000 P 10/21/16 60.0 0.00 0.40
TRV 161021P00065000 P 10/21/16 65.0 0.00 0.45
TRV 161021P00070000 P 10/21/16 70.0 0.00 0.50
TRV 161021P00075000 P 10/21/16 75.0 0.00 0.50
TRV 161021P00080000 P 10/21/16 80.0 0.10 0.50
TRV 161021P00085000 P 10/21/16 85.0 0.25 0.55
TRV 161021P00090000 P 10/21/16 90.0 0.50 0.85
TRV 161021P00095000 P 10/21/16 95.0 0.85 1.05
TRV 161021P00100000 P 10/21/16 100.0 1.25 1.75
TRV 161021P00105000 P 10/21/16 105.0 2.10 2.70
TRV 161021P00110000 P 10/21/16 110.0 3.40 4.10
TRV 161021P00115000 P 10/21/16 115.0 5.50 6.40
TRV 161021P00120000 P 10/21/16 120.0 8.40 9.50
TRV 161021P00125000 P 10/21/16 125.0 12.40 13.60
TRV 161021P00130000 P 10/21/16 130.0 15.30 19.50
TRV 161021P00135000 P 10/21/16 135.0 20.00 24.30
TRV 161021P00140000 P 10/21/16 140.0 24.90 28.70
TRV 161021P00145000 P 10/21/16 145.0 30.10 34.20
TRV 161021P00150000 P 10/21/16 150.0 34.90 39.40
TRV 161021P00155000 P 10/21/16 155.0 40.20 44.40
TRV 161021P00160000 P 10/21/16 160.0 45.30 49.40
TRV 170120C00047500 C 01/20/17 47.5 64.60 68.80
TRV 170120C00050000 C 01/20/17 50.0 61.90 66.40
TRV 170120C00055000 C 01/20/17 55.0 56.90 61.40
TRV 170120C00060000 C 01/20/17 60.0 51.90 56.10
TRV 170120C00065000 C 01/20/17 65.0 46.90 51.40
TRV 170120C00070000 C 01/20/17 70.0 41.80 46.10
TRV 170120C00075000 C 01/20/17 75.0 37.00 41.10
TRV 170120C00080000 C 01/20/17 80.0 32.20 35.60
TRV 170120C00085000 C 01/20/17 85.0 27.10 31.30
TRV 170120C00087500 C 01/20/17 87.5 24.70 28.90
TRV 170120C00090000 C 01/20/17 90.0 23.40 25.20
TRV 170120C00092500 C 01/20/17 92.5 20.90 22.60
TRV 170120C00095000 C 01/20/17 95.0 18.80 20.30
TRV 170120C00097500 C 01/20/17 97.5 16.60 18.10
TRV 170120C00100000 C 01/20/17 100.0 14.50 16.00
TRV 170120C00105000 C 01/20/17 105.0 11.00 12.00
TRV 170120C00110000 C 01/20/17 110.0 7.40 8.40
TRV 170120C00115000 C 01/20/17 115.0 5.00 5.20
TRV 170120C00120000 C 01/20/17 120.0 2.75 3.00
TRV 170120C00125000 C 01/20/17 125.0 1.30 1.75
TRV 170120C00130000 C 01/20/17 130.0 0.50 0.90
TRV 170120C00135000 C 01/20/17 135.0 0.05 0.50
TRV 170120C00140000 C 01/20/17 140.0 0.00 0.35
TRV 170120C00145000 C 01/20/17 145.0 0.00 0.30
TRV 170120C00150000 C 01/20/17 150.0 0.00 0.20
TRV 170120C00155000 C 01/20/17 155.0 0.00 0.15
TRV 170120C00160000 C 01/20/17 160.0 0.00 0.10
TRV 170120C00165000 C 01/20/17 165.0 0.00 0.05
TRV 170120P00047500 P 01/20/17 47.5 0.00 0.35
TRV 170120P00050000 P 01/20/17 50.0 0.00 0.30
TRV 170120P00055000 P 01/20/17 55.0 0.05 0.40
TRV 170120P00060000 P 01/20/17 60.0 0.05 0.50
TRV 170120P00065000 P 01/20/17 65.0 0.15 0.55
TRV 170120P00070000 P 01/20/17 70.0 0.25 0.70
TRV 170120P00075000 P 01/20/17 75.0 0.50 0.85
TRV 170120P00080000 P 01/20/17 80.0 0.70 1.05
TRV 170120P00085000 P 01/20/17 85.0 0.95 1.15
TRV 170120P00087500 P 01/20/17 87.5 1.10 1.40
TRV 170120P00090000 P 01/20/17 90.0 1.30 1.60
TRV 170120P00092500 P 01/20/17 92.5 1.45 1.80
TRV 170120P00095000 P 01/20/17 95.0 1.75 2.00
TRV 170120P00097500 P 01/20/17 97.5 2.05 2.45
TRV 170120P00100000 P 01/20/17 100.0 2.40 3.00
TRV 170120P00105000 P 01/20/17 105.0 3.50 4.20
TRV 170120P00110000 P 01/20/17 110.0 5.10 5.70
TRV 170120P00115000 P 01/20/17 115.0 7.20 8.10
TRV 170120P00120000 P 01/20/17 120.0 9.50 10.90
TRV 170120P00125000 P 01/20/17 125.0 13.40 14.90
TRV 170120P00130000 P 01/20/17 130.0 17.70 19.20
TRV 170120P00135000 P 01/20/17 135.0 21.00 24.90
TRV 170120P00140000 P 01/20/17 140.0 25.70 29.70
TRV 170120P00145000 P 01/20/17 145.0 30.60 34.60
TRV 170120P00150000 P 01/20/17 150.0 35.30 39.60
TRV 170120P00155000 P 01/20/17 155.0 40.10 44.50
TRV 170120P00160000 P 01/20/17 160.0 45.00 49.50
TRV 170120P00165000 P 01/20/17 165.0 50.40 54.50
TRV 180119C00050000 C 01/19/18 50.0 61.60 66.50
TRV 180119C00055000 C 01/19/18 55.0 56.60 61.50
TRV 180119C00060000 C 01/19/18 60.0 51.60 56.50
TRV 180119C00065000 C 01/19/18 65.0 46.60 51.50
TRV 180119C00070000 C 01/19/18 70.0 41.60 46.50
TRV 180119C00075000 C 01/19/18 75.0 36.80 41.50
TRV 180119C00080000 C 01/19/18 80.0 33.10 35.40
TRV 180119C00085000 C 01/19/18 85.0 28.60 31.20
TRV 180119C00090000 C 01/19/18 90.0 24.30 27.70
TRV 180119C00092500 C 01/19/18 92.5 22.20 25.10
TRV 180119C00095000 C 01/19/18 95.0 20.10 23.10
TRV 180119C00097500 C 01/19/18 97.5 19.00 20.40
TRV 180119C00100000 C 01/19/18 100.0 16.50 18.60
TRV 180119C00105000 C 01/19/18 105.0 13.60 15.20
TRV 180119C00110000 C 01/19/18 110.0 10.40 13.10
TRV 180119C00115000 C 01/19/18 115.0 7.90 9.80
TRV 180119C00120000 C 01/19/18 120.0 5.60 7.50
TRV 180119C00125000 C 01/19/18 125.0 4.00 5.50
TRV 180119C00130000 C 01/19/18 130.0 2.60 4.20
TRV 180119C00135000 C 01/19/18 135.0 1.80 2.80
TRV 180119C00140000 C 01/19/18 140.0 1.10 1.85
TRV 180119C00145000 C 01/19/18 145.0 0.50 1.30
TRV 180119C00150000 C 01/19/18 150.0 0.15 1.00
TRV 180119C00155000 C 01/19/18 155.0 0.05 0.80
TRV 180119P00050000 P 01/19/18 50.0 0.40 1.00
TRV 180119P00055000 P 01/19/18 55.0 0.50 1.20
TRV 180119P00060000 P 01/19/18 60.0 0.70 1.35
TRV 180119P00065000 P 01/19/18 65.0 0.95 1.75
TRV 180119P00070000 P 01/19/18 70.0 1.25 2.05
TRV 180119P00075000 P 01/19/18 75.0 1.65 2.30
TRV 180119P00080000 P 01/19/18 80.0 2.10 3.00
TRV 180119P00085000 P 01/19/18 85.0 2.70 3.70
TRV 180119P00090000 P 01/19/18 90.0 3.40 4.60
TRV 180119P00092500 P 01/19/18 92.5 3.90 5.20
TRV 180119P00095000 P 01/19/18 95.0 5.10 5.80
TRV 180119P00097500 P 01/19/18 97.5 5.10 6.40
TRV 180119P00100000 P 01/19/18 100.0 5.60 7.20
TRV 180119P00105000 P 01/19/18 105.0 7.20 8.80
TRV 180119P00110000 P 01/19/18 110.0 9.20 11.10
TRV 180119P00115000 P 01/19/18 115.0 11.40 13.50
TRV 180119P00120000 P 01/19/18 120.0 14.10 16.90
TRV 180119P00125000 P 01/19/18 125.0 17.50 19.60
TRV 180119P00130000 P 01/19/18 130.0 20.40 23.30
TRV 180119P00135000 P 01/19/18 135.0 24.30 27.30
TRV 180119P00140000 P 01/19/18 140.0 28.20 31.40
TRV 180119P00145000 P 01/19/18 145.0 32.60 35.80
TRV 180119P00150000 P 01/19/18 150.0 37.10 40.30
TRV 180119P00155000 P 01/19/18 155.0 40.70 45.50

OPRA data is delayed 15 minutes.