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 (2014-12-12)Premium Content

The Travelers Companies Inc (TRV)
As of Jan 23 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRV 150220C00080000 C 02/20/15 80.0 26.40 27.70
TRV 150220C00085000 C 02/20/15 85.0 20.80 22.70
TRV 150220C00090000 C 02/20/15 90.0 15.80 17.60
TRV 150220C00095000 C 02/20/15 95.0 11.50 12.60
TRV 150220C00097500 C 02/20/15 97.5 9.50 10.10
TRV 150220C00100000 C 02/20/15 100.0 7.10 7.60
TRV 150220C00105000 C 02/20/15 105.0 2.80 3.20
TRV 150220C00110000 C 02/20/15 110.0 0.35 0.50
TRV 150220C00115000 C 02/20/15 115.0 0.00 0.15
TRV 150220C00120000 C 02/20/15 120.0 0.00 0.10
TRV 150220C00125000 C 02/20/15 125.0 0.00 0.05
TRV 150220C00130000 C 02/20/15 130.0 0.00 0.05
TRV 150220C00135000 C 02/20/15 135.0 0.00 0.05
TRV 150220C00140000 C 02/20/15 140.0 0.00 0.05
TRV 150220C00145000 C 02/20/15 145.0 0.00 0.05
TRV 150220C00150000 C 02/20/15 150.0 0.00 0.05
TRV 150220P00080000 P 02/20/15 80.0 0.00 0.05
TRV 150220P00085000 P 02/20/15 85.0 0.00 0.15
TRV 150220P00090000 P 02/20/15 90.0 0.00 0.20
TRV 150220P00095000 P 02/20/15 95.0 0.05 0.20
TRV 150220P00097500 P 02/20/15 97.5 0.10 0.15
TRV 150220P00100000 P 02/20/15 100.0 0.15 0.30
TRV 150220P00105000 P 02/20/15 105.0 0.80 0.90
TRV 150220P00110000 P 02/20/15 110.0 2.70 3.60
TRV 150220P00115000 P 02/20/15 115.0 6.10 9.40
TRV 150220P00120000 P 02/20/15 120.0 11.80 13.40
TRV 150220P00125000 P 02/20/15 125.0 15.70 18.90
TRV 150220P00130000 P 02/20/15 130.0 20.60 24.90
TRV 150220P00135000 P 02/20/15 135.0 25.60 30.10
TRV 150220P00140000 P 02/20/15 140.0 30.60 34.80
TRV 150220P00145000 P 02/20/15 145.0 35.60 39.90
TRV 150220P00150000 P 02/20/15 150.0 40.60 44.90
TRV 150320C00070000 C 03/20/15 70.0 35.20 39.30
TRV 150320C00075000 C 03/20/15 75.0 30.30 33.20
TRV 150320C00080000 C 03/20/15 80.0 25.30 28.20
TRV 150320C00085000 C 03/20/15 85.0 21.20 23.20
TRV 150320C00090000 C 03/20/15 90.0 16.70 18.40
TRV 150320C00095000 C 03/20/15 95.0 11.90 13.50
TRV 150320C00097500 C 03/20/15 97.5 9.70 10.70
TRV 150320C00100000 C 03/20/15 100.0 7.30 8.20
TRV 150320C00105000 C 03/20/15 105.0 3.30 3.90
TRV 150320C00110000 C 03/20/15 110.0 0.80 0.90
TRV 150320C00115000 C 03/20/15 115.0 0.10 0.25
TRV 150320C00120000 C 03/20/15 120.0 0.00 0.10
TRV 150320C00125000 C 03/20/15 125.0 0.00 0.10
TRV 150320C00130000 C 03/20/15 130.0 0.00 0.10
TRV 150320C00135000 C 03/20/15 135.0 0.00 0.05
TRV 150320C00140000 C 03/20/15 140.0 0.00 0.05
TRV 150320C00145000 C 03/20/15 145.0 0.00 0.05
TRV 150320C00150000 C 03/20/15 150.0 0.00 0.05
TRV 150320P00070000 P 03/20/15 70.0 0.00 0.10
TRV 150320P00075000 P 03/20/15 75.0 0.00 0.15
TRV 150320P00080000 P 03/20/15 80.0 0.00 0.20
TRV 150320P00085000 P 03/20/15 85.0 0.05 0.20
TRV 150320P00090000 P 03/20/15 90.0 0.10 0.20
TRV 150320P00095000 P 03/20/15 95.0 0.20 0.30
TRV 150320P00097500 P 03/20/15 97.5 0.30 0.55
TRV 150320P00100000 P 03/20/15 100.0 0.55 0.75
TRV 150320P00105000 P 03/20/15 105.0 1.65 1.75
TRV 150320P00110000 P 03/20/15 110.0 3.70 4.50
TRV 150320P00115000 P 03/20/15 115.0 7.70 8.80
TRV 150320P00120000 P 03/20/15 120.0 12.20 14.30
TRV 150320P00125000 P 03/20/15 125.0 17.20 19.40
TRV 150320P00130000 P 03/20/15 130.0 21.10 24.80
TRV 150320P00135000 P 03/20/15 135.0 26.10 30.00
TRV 150320P00140000 P 03/20/15 140.0 31.10 35.40
TRV 150320P00145000 P 03/20/15 145.0 36.10 40.30
TRV 150320P00150000 P 03/20/15 150.0 41.10 45.30
TRV 150417C00050000 C 04/17/15 50.0 55.20 59.30
TRV 150417C00055000 C 04/17/15 55.0 50.20 54.30
TRV 150417C00060000 C 04/17/15 60.0 45.20 49.40
TRV 150417C00065000 C 04/17/15 65.0 40.20 44.30
TRV 150417C00070000 C 04/17/15 70.0 35.30 39.30
TRV 150417C00075000 C 04/17/15 75.0 30.30 34.50
TRV 150417C00080000 C 04/17/15 80.0 25.80 29.10
TRV 150417C00082500 C 04/17/15 82.5 24.20 26.10
TRV 150417C00085000 C 04/17/15 85.0 21.30 23.60
TRV 150417C00087500 C 04/17/15 87.5 19.30 20.90
TRV 150417C00090000 C 04/17/15 90.0 16.70 18.50
TRV 150417C00092500 C 04/17/15 92.5 14.50 16.00
TRV 150417C00095000 C 04/17/15 95.0 12.10 13.60
TRV 150417C00097500 C 04/17/15 97.5 9.80 11.10
TRV 150417C00100000 C 04/17/15 100.0 7.60 8.80
TRV 150417C00105000 C 04/17/15 105.0 3.70 4.30
TRV 150417C00110000 C 04/17/15 110.0 1.20 1.30
TRV 150417C00115000 C 04/17/15 115.0 0.25 0.50
TRV 150417C00120000 C 04/17/15 120.0 0.00 0.20
TRV 150417P00050000 P 04/17/15 50.0 0.00 0.05
TRV 150417P00055000 P 04/17/15 55.0 0.00 0.05
TRV 150417P00060000 P 04/17/15 60.0 0.00 0.10
TRV 150417P00065000 P 04/17/15 65.0 0.00 0.10
TRV 150417P00070000 P 04/17/15 70.0 0.00 0.15
TRV 150417P00075000 P 04/17/15 75.0 0.05 0.25
TRV 150417P00080000 P 04/17/15 80.0 0.05 0.25
TRV 150417P00082500 P 04/17/15 82.5 0.10 0.30
TRV 150417P00085000 P 04/17/15 85.0 0.10 0.30
TRV 150417P00087500 P 04/17/15 87.5 0.15 0.35
TRV 150417P00090000 P 04/17/15 90.0 0.20 0.40
TRV 150417P00092500 P 04/17/15 92.5 0.25 0.45
TRV 150417P00095000 P 04/17/15 95.0 0.35 0.60
TRV 150417P00097500 P 04/17/15 97.5 0.55 0.75
TRV 150417P00100000 P 04/17/15 100.0 0.85 1.10
TRV 150417P00105000 P 04/17/15 105.0 2.05 2.25
TRV 150417P00110000 P 04/17/15 110.0 4.40 5.00
TRV 150417P00115000 P 04/17/15 115.0 7.60 9.40
TRV 150417P00120000 P 04/17/15 120.0 11.90 13.90
TRV 150717C00080000 C 07/17/15 80.0 26.80 28.60
TRV 150717C00085000 C 07/17/15 85.0 20.70 23.90
TRV 150717C00090000 C 07/17/15 90.0 16.70 18.70
TRV 150717C00095000 C 07/17/15 95.0 12.60 14.00
TRV 150717C00097500 C 07/17/15 97.5 10.50 11.80
TRV 150717C00100000 C 07/17/15 100.0 8.50 9.80
TRV 150717C00105000 C 07/17/15 105.0 5.00 5.20
TRV 150717C00110000 C 07/17/15 110.0 2.45 2.60
TRV 150717C00115000 C 07/17/15 115.0 1.00 1.45
TRV 150717C00120000 C 07/17/15 120.0 0.35 0.65
TRV 150717C00125000 C 07/17/15 125.0 0.05 0.25
TRV 150717C00130000 C 07/17/15 130.0 0.00 0.20
TRV 150717C00135000 C 07/17/15 135.0 0.00 0.20
TRV 150717C00140000 C 07/17/15 140.0 0.00 0.15
TRV 150717C00145000 C 07/17/15 145.0 0.00 0.15
TRV 150717C00150000 C 07/17/15 150.0 0.00 0.10
TRV 150717P00080000 P 07/17/15 80.0 0.20 0.40
TRV 150717P00085000 P 07/17/15 85.0 0.35 0.55
TRV 150717P00090000 P 07/17/15 90.0 0.60 0.85
TRV 150717P00095000 P 07/17/15 95.0 1.10 1.55
TRV 150717P00097500 P 07/17/15 97.5 1.45 1.80
TRV 150717P00100000 P 07/17/15 100.0 2.05 2.35
TRV 150717P00105000 P 07/17/15 105.0 3.40 4.00
TRV 150717P00110000 P 07/17/15 110.0 5.80 6.60
TRV 150717P00115000 P 07/17/15 115.0 8.10 10.10
TRV 150717P00120000 P 07/17/15 120.0 13.00 14.60
TRV 150717P00125000 P 07/17/15 125.0 16.60 19.70
TRV 150717P00130000 P 07/17/15 130.0 21.50 25.10
TRV 150717P00135000 P 07/17/15 135.0 26.50 29.70
TRV 150717P00140000 P 07/17/15 140.0 31.40 35.30
TRV 150717P00145000 P 07/17/15 145.0 36.50 39.90
TRV 150717P00150000 P 07/17/15 150.0 41.50 45.20
TRV 160115C00045000 C 01/15/16 45.0 59.90 64.50
TRV 160115C00047500 C 01/15/16 47.5 57.40 62.00
TRV 160115C00050000 C 01/15/16 50.0 54.70 59.50
TRV 160115C00055000 C 01/15/16 55.0 49.70 54.50
TRV 160115C00060000 C 01/15/16 60.0 45.00 49.50
TRV 160115C00065000 C 01/15/16 65.0 39.90 44.50
TRV 160115C00070000 C 01/15/16 70.0 34.80 39.50
TRV 160115C00072500 C 01/15/16 72.5 32.50 37.00
TRV 160115C00075000 C 01/15/16 75.0 31.40 33.50
TRV 160115C00077500 C 01/15/16 77.5 28.90 32.10
TRV 160115C00080000 C 01/15/16 80.0 26.80 29.60
TRV 160115C00082500 C 01/15/16 82.5 24.30 26.60
TRV 160115C00085000 C 01/15/16 85.0 22.20 24.40
TRV 160115C00087500 C 01/15/16 87.5 19.90 22.10
TRV 160115C00090000 C 01/15/16 90.0 17.80 19.60
TRV 160115C00092500 C 01/15/16 92.5 15.70 17.50
TRV 160115C00095000 C 01/15/16 95.0 13.60 15.40
TRV 160115C00097500 C 01/15/16 97.5 11.70 13.30
TRV 160115C00100000 C 01/15/16 100.0 10.00 11.40
TRV 160115C00105000 C 01/15/16 105.0 6.60 8.40
TRV 160115C00110000 C 01/15/16 110.0 4.30 5.60
TRV 160115C00115000 C 01/15/16 115.0 2.45 3.70
TRV 160115C00120000 C 01/15/16 120.0 1.40 2.20
TRV 160115C00125000 C 01/15/16 125.0 0.65 1.25
TRV 160115C00130000 C 01/15/16 130.0 0.15 0.70
TRV 160115C00135000 C 01/15/16 135.0 0.10 0.45
TRV 160115P00045000 P 01/15/16 45.0 0.00 0.25
TRV 160115P00047500 P 01/15/16 47.5 0.00 0.30
TRV 160115P00050000 P 01/15/16 50.0 0.00 0.40
TRV 160115P00055000 P 01/15/16 55.0 0.10 0.50
TRV 160115P00060000 P 01/15/16 60.0 0.20 0.55
TRV 160115P00065000 P 01/15/16 65.0 0.25 0.65
TRV 160115P00070000 P 01/15/16 70.0 0.45 0.80
TRV 160115P00072500 P 01/15/16 72.5 0.45 0.80
TRV 160115P00075000 P 01/15/16 75.0 0.70 0.95
TRV 160115P00077500 P 01/15/16 77.5 0.70 1.10
TRV 160115P00080000 P 01/15/16 80.0 0.85 1.25
TRV 160115P00082500 P 01/15/16 82.5 1.00 1.40
TRV 160115P00085000 P 01/15/16 85.0 1.20 1.65
TRV 160115P00087500 P 01/15/16 87.5 1.50 1.95
TRV 160115P00090000 P 01/15/16 90.0 1.85 2.40
TRV 160115P00092500 P 01/15/16 92.5 2.25 2.80
TRV 160115P00095000 P 01/15/16 95.0 2.75 3.40
TRV 160115P00097500 P 01/15/16 97.5 3.30 4.00
TRV 160115P00100000 P 01/15/16 100.0 3.80 4.70
TRV 160115P00105000 P 01/15/16 105.0 6.00 6.80
TRV 160115P00110000 P 01/15/16 110.0 8.00 9.40
TRV 160115P00115000 P 01/15/16 115.0 11.10 12.80
TRV 160115P00120000 P 01/15/16 120.0 14.60 16.60
TRV 160115P00125000 P 01/15/16 125.0 18.50 21.10
TRV 160115P00130000 P 01/15/16 130.0 22.40 25.50
TRV 160115P00135000 P 01/15/16 135.0 27.20 31.20
TRV 170120C00047500 C 01/20/17 47.5 57.50 62.00
TRV 170120C00050000 C 01/20/17 50.0 55.00 59.50
TRV 170120C00055000 C 01/20/17 55.0 50.00 54.50
TRV 170120C00060000 C 01/20/17 60.0 44.80 49.50
TRV 170120C00065000 C 01/20/17 65.0 39.80 44.50
TRV 170120C00070000 C 01/20/17 70.0 35.00 39.50
TRV 170120C00075000 C 01/20/17 75.0 31.60 34.70
TRV 170120C00080000 C 01/20/17 80.0 27.60 30.00
TRV 170120C00085000 C 01/20/17 85.0 23.30 25.90
TRV 170120C00087500 C 01/20/17 87.5 21.30 23.90
TRV 170120C00090000 C 01/20/17 90.0 19.20 21.40
TRV 170120C00092500 C 01/20/17 92.5 17.30 20.00
TRV 170120C00095000 C 01/20/17 95.0 15.20 18.20
TRV 170120C00097500 C 01/20/17 97.5 14.00 16.50
TRV 170120C00100000 C 01/20/17 100.0 12.00 14.90
TRV 170120C00105000 C 01/20/17 105.0 9.90 12.10
TRV 170120C00110000 C 01/20/17 110.0 7.30 9.10
TRV 170120C00115000 C 01/20/17 115.0 5.50 6.30
TRV 170120C00120000 C 01/20/17 120.0 3.90 5.40
TRV 170120C00125000 C 01/20/17 125.0 2.70 4.00
TRV 170120C00130000 C 01/20/17 130.0 1.90 2.75
TRV 170120C00135000 C 01/20/17 135.0 1.15 2.15
TRV 170120P00047500 P 01/20/17 47.5 0.25 0.70
TRV 170120P00050000 P 01/20/17 50.0 0.30 0.75
TRV 170120P00055000 P 01/20/17 55.0 0.45 0.90
TRV 170120P00060000 P 01/20/17 60.0 0.65 1.10
TRV 170120P00065000 P 01/20/17 65.0 0.90 1.40
TRV 170120P00070000 P 01/20/17 70.0 1.25 1.75
TRV 170120P00075000 P 01/20/17 75.0 1.70 2.40
TRV 170120P00080000 P 01/20/17 80.0 2.25 2.95
TRV 170120P00085000 P 01/20/17 85.0 3.10 3.90
TRV 170120P00087500 P 01/20/17 87.5 3.40 4.40
TRV 170120P00090000 P 01/20/17 90.0 4.20 5.00
TRV 170120P00092500 P 01/20/17 92.5 4.60 5.70
TRV 170120P00095000 P 01/20/17 95.0 5.30 6.50
TRV 170120P00097500 P 01/20/17 97.5 6.00 7.40
TRV 170120P00100000 P 01/20/17 100.0 6.90 8.40
TRV 170120P00105000 P 01/20/17 105.0 9.10 10.50
TRV 170120P00110000 P 01/20/17 110.0 11.30 13.30
TRV 170120P00115000 P 01/20/17 115.0 14.30 16.10
TRV 170120P00120000 P 01/20/17 120.0 17.30 20.00
TRV 170120P00125000 P 01/20/17 125.0 20.80 23.60
TRV 170120P00130000 P 01/20/17 130.0 24.80 27.60
TRV 170120P00135000 P 01/20/17 135.0 29.00 32.00

OPRA data is delayed 15 minutes.


© 2015 Value Line, Inc. All Rights Reserved