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 Mar 2 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRV 150320C00070000 C 03/20/15 70.0 36.50 39.50
TRV 150320C00075000 C 03/20/15 75.0 31.10 34.40
TRV 150320C00080000 C 03/20/15 80.0 26.50 28.70
TRV 150320C00085000 C 03/20/15 85.0 21.50 23.70
TRV 150320C00090000 C 03/20/15 90.0 16.30 18.70
TRV 150320C00095000 C 03/20/15 95.0 11.60 13.10
TRV 150320C00097500 C 03/20/15 97.5 9.60 10.60
TRV 150320C00100000 C 03/20/15 100.0 7.20 8.10
TRV 150320C00105000 C 03/20/15 105.0 2.50 3.20
TRV 150320C00110000 C 03/20/15 110.0 0.15 0.40
TRV 150320C00115000 C 03/20/15 115.0 0.00 0.05
TRV 150320C00120000 C 03/20/15 120.0 0.00 0.05
TRV 150320C00125000 C 03/20/15 125.0 0.00 0.05
TRV 150320C00130000 C 03/20/15 130.0 0.00 0.05
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 0.05
TRV 150320P00075000 P 03/20/15 75.0 0.00 0.05
TRV 150320P00080000 P 03/20/15 80.0 0.00 0.05
TRV 150320P00085000 P 03/20/15 85.0 0.00 0.05
TRV 150320P00090000 P 03/20/15 90.0 0.00 0.10
TRV 150320P00095000 P 03/20/15 95.0 0.05 0.15
TRV 150320P00097500 P 03/20/15 97.5 0.00 0.20
TRV 150320P00100000 P 03/20/15 100.0 0.05 0.20
TRV 150320P00105000 P 03/20/15 105.0 0.45 0.60
TRV 150320P00110000 P 03/20/15 110.0 2.75 3.20
TRV 150320P00115000 P 03/20/15 115.0 7.50 8.40
TRV 150320P00120000 P 03/20/15 120.0 12.30 13.70
TRV 150320P00125000 P 03/20/15 125.0 16.90 18.80
TRV 150320P00130000 P 03/20/15 130.0 21.40 24.30
TRV 150320P00135000 P 03/20/15 135.0 26.60 29.30
TRV 150320P00140000 P 03/20/15 140.0 31.70 34.30
TRV 150320P00145000 P 03/20/15 145.0 36.80 38.30
TRV 150320P00150000 P 03/20/15 150.0 41.80 43.30
TRV 150417C00050000 C 04/17/15 50.0 55.60 59.50
TRV 150417C00055000 C 04/17/15 55.0 51.20 54.50
TRV 150417C00060000 C 04/17/15 60.0 46.20 49.60
TRV 150417C00065000 C 04/17/15 65.0 40.70 44.50
TRV 150417C00070000 C 04/17/15 70.0 36.00 39.60
TRV 150417C00075000 C 04/17/15 75.0 30.70 34.50
TRV 150417C00080000 C 04/17/15 80.0 25.90 29.40
TRV 150417C00082500 C 04/17/15 82.5 23.40 26.90
TRV 150417C00085000 C 04/17/15 85.0 21.20 24.00
TRV 150417C00087500 C 04/17/15 87.5 18.60 21.80
TRV 150417C00090000 C 04/17/15 90.0 16.90 18.80
TRV 150417C00092500 C 04/17/15 92.5 14.60 15.70
TRV 150417C00095000 C 04/17/15 95.0 12.10 13.30
TRV 150417C00097500 C 04/17/15 97.5 9.70 10.60
TRV 150417C00100000 C 04/17/15 100.0 7.40 8.10
TRV 150417C00105000 C 04/17/15 105.0 3.40 3.70
TRV 150417C00110000 C 04/17/15 110.0 0.75 0.90
TRV 150417C00115000 C 04/17/15 115.0 0.00 0.20
TRV 150417C00120000 C 04/17/15 120.0 0.00 0.10
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 0.05
TRV 150417P00065000 P 04/17/15 65.0 0.00 0.05
TRV 150417P00070000 P 04/17/15 70.0 0.00 0.05
TRV 150417P00075000 P 04/17/15 75.0 0.00 0.10
TRV 150417P00080000 P 04/17/15 80.0 0.00 0.10
TRV 150417P00082500 P 04/17/15 82.5 0.00 0.20
TRV 150417P00085000 P 04/17/15 85.0 0.00 0.25
TRV 150417P00087500 P 04/17/15 87.5 0.00 0.25
TRV 150417P00090000 P 04/17/15 90.0 0.05 0.30
TRV 150417P00092500 P 04/17/15 92.5 0.05 0.30
TRV 150417P00095000 P 04/17/15 95.0 0.10 0.35
TRV 150417P00097500 P 04/17/15 97.5 0.25 0.45
TRV 150417P00100000 P 04/17/15 100.0 0.30 0.55
TRV 150417P00105000 P 04/17/15 105.0 1.10 1.35
TRV 150417P00110000 P 04/17/15 110.0 3.30 3.80
TRV 150417P00115000 P 04/17/15 115.0 7.50 8.50
TRV 150417P00120000 P 04/17/15 120.0 12.30 13.80
TRV 150717C00080000 C 07/17/15 80.0 26.80 28.20
TRV 150717C00085000 C 07/17/15 85.0 21.70 24.20
TRV 150717C00090000 C 07/17/15 90.0 17.30 18.40
TRV 150717C00095000 C 07/17/15 95.0 12.50 13.40
TRV 150717C00097500 C 07/17/15 97.5 10.40 11.10
TRV 150717C00100000 C 07/17/15 100.0 8.30 9.00
TRV 150717C00105000 C 07/17/15 105.0 4.60 5.20
TRV 150717C00110000 C 07/17/15 110.0 2.25 2.35
TRV 150717C00115000 C 07/17/15 115.0 0.65 0.95
TRV 150717C00120000 C 07/17/15 120.0 0.15 0.40
TRV 150717C00125000 C 07/17/15 125.0 0.00 0.25
TRV 150717C00130000 C 07/17/15 130.0 0.00 0.25
TRV 150717C00135000 C 07/17/15 135.0 0.00 0.15
TRV 150717C00140000 C 07/17/15 140.0 0.00 0.10
TRV 150717C00145000 C 07/17/15 145.0 0.00 0.05
TRV 150717C00150000 C 07/17/15 150.0 0.00 0.05
TRV 150717P00080000 P 07/17/15 80.0 0.15 0.50
TRV 150717P00085000 P 07/17/15 85.0 0.25 0.45
TRV 150717P00090000 P 07/17/15 90.0 0.45 0.85
TRV 150717P00095000 P 07/17/15 95.0 0.80 1.20
TRV 150717P00097500 P 07/17/15 97.5 1.15 1.50
TRV 150717P00100000 P 07/17/15 100.0 1.70 1.95
TRV 150717P00105000 P 07/17/15 105.0 2.90 3.30
TRV 150717P00110000 P 07/17/15 110.0 5.20 5.70
TRV 150717P00115000 P 07/17/15 115.0 8.70 9.60
TRV 150717P00120000 P 07/17/15 120.0 13.00 14.40
TRV 150717P00125000 P 07/17/15 125.0 16.90 20.00
TRV 150717P00130000 P 07/17/15 130.0 21.70 24.90
TRV 150717P00135000 P 07/17/15 135.0 26.60 30.00
TRV 150717P00140000 P 07/17/15 140.0 31.60 35.00
TRV 150717P00145000 P 07/17/15 145.0 36.40 40.00
TRV 150717P00150000 P 07/17/15 150.0 41.40 45.00
TRV 151016C00070000 C 10/16/15 70.0 36.00 39.40
TRV 151016C00075000 C 10/16/15 75.0 31.60 34.00
TRV 151016C00080000 C 10/16/15 80.0 26.60 29.00
TRV 151016C00085000 C 10/16/15 85.0 21.40 24.40
TRV 151016C00090000 C 10/16/15 90.0 17.50 18.70
TRV 151016C00095000 C 10/16/15 95.0 13.00 14.10
TRV 151016C00100000 C 10/16/15 100.0 9.20 10.30
TRV 151016C00105000 C 10/16/15 105.0 5.80 6.50
TRV 151016C00110000 C 10/16/15 110.0 3.30 3.90
TRV 151016C00115000 C 10/16/15 115.0 1.65 1.85
TRV 151016C00120000 C 10/16/15 120.0 0.65 0.95
TRV 151016C00125000 C 10/16/15 125.0 0.15 0.50
TRV 151016C00130000 C 10/16/15 130.0 0.05 0.35
TRV 151016C00135000 C 10/16/15 135.0 0.00 0.30
TRV 151016C00140000 C 10/16/15 140.0 0.00 0.25
TRV 151016C00145000 C 10/16/15 145.0 0.00 0.15
TRV 151016C00150000 C 10/16/15 150.0 0.00 0.10
TRV 151016C00155000 C 10/16/15 155.0 0.00 0.10
TRV 151016P00070000 P 10/16/15 70.0 0.20 0.60
TRV 151016P00075000 P 10/16/15 75.0 0.30 0.70
TRV 151016P00080000 P 10/16/15 80.0 0.45 0.75
TRV 151016P00085000 P 10/16/15 85.0 0.70 1.10
TRV 151016P00090000 P 10/16/15 90.0 1.10 1.55
TRV 151016P00095000 P 10/16/15 95.0 1.80 2.20
TRV 151016P00100000 P 10/16/15 100.0 2.80 3.50
TRV 151016P00105000 P 10/16/15 105.0 4.50 5.20
TRV 151016P00110000 P 10/16/15 110.0 6.90 7.70
TRV 151016P00115000 P 10/16/15 115.0 10.10 11.00
TRV 151016P00120000 P 10/16/15 120.0 13.90 15.10
TRV 151016P00125000 P 10/16/15 125.0 18.40 19.50
TRV 151016P00130000 P 10/16/15 130.0 22.10 25.50
TRV 151016P00135000 P 10/16/15 135.0 27.00 30.50
TRV 151016P00140000 P 10/16/15 140.0 32.00 35.30
TRV 151016P00145000 P 10/16/15 145.0 36.30 40.50
TRV 151016P00150000 P 10/16/15 150.0 41.50 45.60
TRV 151016P00155000 P 10/16/15 155.0 46.30 50.50
TRV 160115C00045000 C 01/15/16 45.0 60.50 65.00
TRV 160115C00047500 C 01/15/16 47.5 58.00 62.50
TRV 160115C00050000 C 01/15/16 50.0 55.50 60.00
TRV 160115C00055000 C 01/15/16 55.0 50.50 55.00
TRV 160115C00060000 C 01/15/16 60.0 45.50 50.00
TRV 160115C00065000 C 01/15/16 65.0 40.50 45.00
TRV 160115C00070000 C 01/15/16 70.0 35.50 40.00
TRV 160115C00072500 C 01/15/16 72.5 32.90 37.30
TRV 160115C00075000 C 01/15/16 75.0 31.50 33.80
TRV 160115C00077500 C 01/15/16 77.5 29.10 31.20
TRV 160115C00080000 C 01/15/16 80.0 26.60 28.80
TRV 160115C00082500 C 01/15/16 82.5 24.20 26.10
TRV 160115C00085000 C 01/15/16 85.0 22.20 23.80
TRV 160115C00087500 C 01/15/16 87.5 19.90 21.40
TRV 160115C00090000 C 01/15/16 90.0 16.80 19.90
TRV 160115C00092500 C 01/15/16 92.5 15.50 17.40
TRV 160115C00095000 C 01/15/16 95.0 12.60 15.70
TRV 160115C00097500 C 01/15/16 97.5 10.60 13.70
TRV 160115C00100000 C 01/15/16 100.0 9.80 10.90
TRV 160115C00105000 C 01/15/16 105.0 6.40 7.70
TRV 160115C00110000 C 01/15/16 110.0 3.80 4.80
TRV 160115C00115000 C 01/15/16 115.0 2.10 2.70
TRV 160115C00120000 C 01/15/16 120.0 1.45 1.70
TRV 160115C00125000 C 01/15/16 125.0 0.50 0.95
TRV 160115C00130000 C 01/15/16 130.0 0.00 0.60
TRV 160115C00135000 C 01/15/16 135.0 0.00 0.40
TRV 160115P00045000 P 01/15/16 45.0 0.00 0.20
TRV 160115P00047500 P 01/15/16 47.5 0.00 0.35
TRV 160115P00050000 P 01/15/16 50.0 0.05 0.45
TRV 160115P00055000 P 01/15/16 55.0 0.10 0.60
TRV 160115P00060000 P 01/15/16 60.0 0.15 0.95
TRV 160115P00065000 P 01/15/16 65.0 0.15 0.95
TRV 160115P00070000 P 01/15/16 70.0 0.45 0.90
TRV 160115P00072500 P 01/15/16 72.5 0.50 1.00
TRV 160115P00075000 P 01/15/16 75.0 0.65 1.25
TRV 160115P00077500 P 01/15/16 77.5 0.60 1.20
TRV 160115P00080000 P 01/15/16 80.0 0.85 1.40
TRV 160115P00082500 P 01/15/16 82.5 0.85 1.50
TRV 160115P00085000 P 01/15/16 85.0 1.10 1.60
TRV 160115P00087500 P 01/15/16 87.5 1.35 1.95
TRV 160115P00090000 P 01/15/16 90.0 1.65 2.35
TRV 160115P00092500 P 01/15/16 92.5 2.00 2.45
TRV 160115P00095000 P 01/15/16 95.0 2.45 2.95
TRV 160115P00097500 P 01/15/16 97.5 2.90 3.60
TRV 160115P00100000 P 01/15/16 100.0 3.60 4.30
TRV 160115P00105000 P 01/15/16 105.0 5.10 6.60
TRV 160115P00110000 P 01/15/16 110.0 7.60 9.20
TRV 160115P00115000 P 01/15/16 115.0 10.20 12.40
TRV 160115P00120000 P 01/15/16 120.0 14.10 16.20
TRV 160115P00125000 P 01/15/16 125.0 17.70 21.20
TRV 160115P00130000 P 01/15/16 130.0 22.20 25.70
TRV 160115P00135000 P 01/15/16 135.0 28.00 30.50
TRV 170120C00047500 C 01/20/17 47.5 58.00 62.50
TRV 170120C00050000 C 01/20/17 50.0 55.50 60.00
TRV 170120C00055000 C 01/20/17 55.0 50.50 54.90
TRV 170120C00060000 C 01/20/17 60.0 45.20 50.00
TRV 170120C00065000 C 01/20/17 65.0 40.50 44.90
TRV 170120C00070000 C 01/20/17 70.0 35.60 39.90
TRV 170120C00075000 C 01/20/17 75.0 30.90 34.50
TRV 170120C00080000 C 01/20/17 80.0 27.30 30.10
TRV 170120C00085000 C 01/20/17 85.0 22.90 25.80
TRV 170120C00087500 C 01/20/17 87.5 20.80 23.00
TRV 170120C00090000 C 01/20/17 90.0 18.80 21.50
TRV 170120C00092500 C 01/20/17 92.5 16.80 19.60
TRV 170120C00095000 C 01/20/17 95.0 15.10 17.80
TRV 170120C00097500 C 01/20/17 97.5 13.30 15.60
TRV 170120C00100000 C 01/20/17 100.0 11.90 14.50
TRV 170120C00105000 C 01/20/17 105.0 9.10 11.00
TRV 170120C00110000 C 01/20/17 110.0 6.70 8.60
TRV 170120C00115000 C 01/20/17 115.0 4.90 6.40
TRV 170120C00120000 C 01/20/17 120.0 3.20 4.80
TRV 170120C00125000 C 01/20/17 125.0 2.10 3.60
TRV 170120C00130000 C 01/20/17 130.0 1.45 2.40
TRV 170120C00135000 C 01/20/17 135.0 0.80 1.75
TRV 170120P00047500 P 01/20/17 47.5 0.15 1.00
TRV 170120P00050000 P 01/20/17 50.0 0.20 1.00
TRV 170120P00055000 P 01/20/17 55.0 0.35 1.20
TRV 170120P00060000 P 01/20/17 60.0 0.55 1.40
TRV 170120P00065000 P 01/20/17 65.0 0.85 1.40
TRV 170120P00070000 P 01/20/17 70.0 1.20 2.00
TRV 170120P00075000 P 01/20/17 75.0 1.60 2.40
TRV 170120P00080000 P 01/20/17 80.0 2.20 3.10
TRV 170120P00085000 P 01/20/17 85.0 2.95 4.20
TRV 170120P00087500 P 01/20/17 87.5 3.10 4.70
TRV 170120P00090000 P 01/20/17 90.0 3.90 5.30
TRV 170120P00092500 P 01/20/17 92.5 4.40 5.90
TRV 170120P00095000 P 01/20/17 95.0 5.10 6.60
TRV 170120P00097500 P 01/20/17 97.5 5.70 7.70
TRV 170120P00100000 P 01/20/17 100.0 6.60 8.60
TRV 170120P00105000 P 01/20/17 105.0 9.00 10.70
TRV 170120P00110000 P 01/20/17 110.0 10.70 13.80
TRV 170120P00115000 P 01/20/17 115.0 13.60 16.50
TRV 170120P00120000 P 01/20/17 120.0 17.30 19.90
TRV 170120P00125000 P 01/20/17 125.0 20.30 23.70
TRV 170120P00130000 P 01/20/17 130.0 24.30 27.80
TRV 170120P00135000 P 01/20/17 135.0 28.70 32.00

OPRA data is delayed 15 minutes.


© 2015 Value Line, Inc. All Rights Reserved