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 (2017-03-10)Premium Content

The Travelers Companies Inc (TRV)
As of Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRV 170421C00060000 C 04/21/17 60.0 58.90 63.10
TRV 170421C00065000 C 04/21/17 65.0 53.50 58.20
TRV 170421C00070000 C 04/21/17 70.0 48.60 53.00
TRV 170421C00075000 C 04/21/17 75.0 43.50 48.00
TRV 170421C00080000 C 04/21/17 80.0 39.10 41.80
TRV 170421C00085000 C 04/21/17 85.0 33.50 38.10
TRV 170421C00090000 C 04/21/17 90.0 29.40 32.50
TRV 170421C00095000 C 04/21/17 95.0 24.00 27.50
TRV 170421C00100000 C 04/21/17 100.0 19.60 21.80
TRV 170421C00105000 C 04/21/17 105.0 15.10 16.80
TRV 170421C00110000 C 04/21/17 110.0 10.10 12.00
TRV 170421C00115000 C 04/21/17 115.0 5.80 6.80
TRV 170421C00120000 C 04/21/17 120.0 2.40 2.70
TRV 170421C00125000 C 04/21/17 125.0 0.45 0.70
TRV 170421C00130000 C 04/21/17 130.0 0.00 0.15
TRV 170421C00135000 C 04/21/17 135.0 0.00 0.15
TRV 170421C00140000 C 04/21/17 140.0 0.00 0.15
TRV 170421C00145000 C 04/21/17 145.0 0.00 0.30
TRV 170421C00150000 C 04/21/17 150.0 0.00 0.30
TRV 170421C00155000 C 04/21/17 155.0 0.00 0.30
TRV 170421C00160000 C 04/21/17 160.0 0.00 0.30
TRV 170421C00165000 C 04/21/17 165.0 0.00 0.30
TRV 170421C00170000 C 04/21/17 170.0 0.00 0.30
TRV 170421C00175000 C 04/21/17 175.0 0.00 0.30
TRV 170421P00060000 P 04/21/17 60.0 0.00 0.30
TRV 170421P00065000 P 04/21/17 65.0 0.00 0.30
TRV 170421P00070000 P 04/21/17 70.0 0.00 0.30
TRV 170421P00075000 P 04/21/17 75.0 0.00 0.30
TRV 170421P00080000 P 04/21/17 80.0 0.00 0.30
TRV 170421P00085000 P 04/21/17 85.0 0.00 0.30
TRV 170421P00090000 P 04/21/17 90.0 0.00 0.10
TRV 170421P00095000 P 04/21/17 95.0 0.00 0.30
TRV 170421P00100000 P 04/21/17 100.0 0.00 0.15
TRV 170421P00105000 P 04/21/17 105.0 0.00 0.15
TRV 170421P00110000 P 04/21/17 110.0 0.05 0.20
TRV 170421P00115000 P 04/21/17 115.0 0.40 0.65
TRV 170421P00120000 P 04/21/17 120.0 1.55 1.80
TRV 170421P00125000 P 04/21/17 125.0 3.90 5.40
TRV 170421P00130000 P 04/21/17 130.0 8.20 10.10
TRV 170421P00135000 P 04/21/17 135.0 13.30 14.90
TRV 170421P00140000 P 04/21/17 140.0 18.10 21.00
TRV 170421P00145000 P 04/21/17 145.0 22.20 25.80
TRV 170421P00150000 P 04/21/17 150.0 28.10 30.50
TRV 170421P00155000 P 04/21/17 155.0 32.30 36.30
TRV 170421P00160000 P 04/21/17 160.0 38.30 40.50
TRV 170421P00165000 P 04/21/17 165.0 42.10 46.20
TRV 170421P00170000 P 04/21/17 170.0 47.10 51.20
TRV 170421P00175000 P 04/21/17 175.0 53.20 55.20
TRV 170519C00080000 C 05/19/17 80.0 40.00 43.40
TRV 170519C00085000 C 05/19/17 85.0 34.00 37.90
TRV 170519C00090000 C 05/19/17 90.0 28.90 32.90
TRV 170519C00095000 C 05/19/17 95.0 24.20 27.70
TRV 170519C00100000 C 05/19/17 100.0 19.20 22.80
TRV 170519C00105000 C 05/19/17 105.0 15.40 17.10
TRV 170519C00110000 C 05/19/17 110.0 10.80 12.30
TRV 170519C00115000 C 05/19/17 115.0 6.40 7.90
TRV 170519C00120000 C 05/19/17 120.0 3.20 3.80
TRV 170519C00125000 C 05/19/17 125.0 1.10 1.50
TRV 170519C00130000 C 05/19/17 130.0 0.20 0.60
TRV 170519C00135000 C 05/19/17 135.0 0.00 0.15
TRV 170519C00140000 C 05/19/17 140.0 0.00 0.15
TRV 170519C00145000 C 05/19/17 145.0 0.00 0.15
TRV 170519C00150000 C 05/19/17 150.0 0.00 0.30
TRV 170519C00155000 C 05/19/17 155.0 0.00 0.30
TRV 170519C00160000 C 05/19/17 160.0 0.00 0.30
TRV 170519C00165000 C 05/19/17 165.0 0.00 0.30
TRV 170519C00170000 C 05/19/17 170.0 0.00 0.30
TRV 170519P00080000 P 05/19/17 80.0 0.00 0.30
TRV 170519P00085000 P 05/19/17 85.0 0.00 0.15
TRV 170519P00090000 P 05/19/17 90.0 0.00 0.15
TRV 170519P00095000 P 05/19/17 95.0 0.00 0.15
TRV 170519P00100000 P 05/19/17 100.0 0.05 0.20
TRV 170519P00105000 P 05/19/17 105.0 0.10 0.35
TRV 170519P00110000 P 05/19/17 110.0 0.25 0.70
TRV 170519P00115000 P 05/19/17 115.0 0.85 1.30
TRV 170519P00120000 P 05/19/17 120.0 2.45 2.95
TRV 170519P00125000 P 05/19/17 125.0 5.00 5.90
TRV 170519P00130000 P 05/19/17 130.0 8.70 10.20
TRV 170519P00135000 P 05/19/17 135.0 13.10 15.80
TRV 170519P00140000 P 05/19/17 140.0 18.20 20.40
TRV 170519P00145000 P 05/19/17 145.0 22.30 25.50
TRV 170519P00150000 P 05/19/17 150.0 27.10 30.50
TRV 170519P00155000 P 05/19/17 155.0 32.20 35.60
TRV 170519P00160000 P 05/19/17 160.0 37.20 40.60
TRV 170519P00165000 P 05/19/17 165.0 42.10 46.20
TRV 170519P00170000 P 05/19/17 170.0 48.30 50.60
TRV 170721C00060000 C 07/21/17 60.0 59.80 62.10
TRV 170721C00065000 C 07/21/17 65.0 53.50 57.90
TRV 170721C00070000 C 07/21/17 70.0 48.50 52.80
TRV 170721C00075000 C 07/21/17 75.0 44.00 47.90
TRV 170721C00080000 C 07/21/17 80.0 39.00 43.00
TRV 170721C00085000 C 07/21/17 85.0 33.70 37.90
TRV 170721C00090000 C 07/21/17 90.0 29.10 33.00
TRV 170721C00095000 C 07/21/17 95.0 23.90 27.80
TRV 170721C00100000 C 07/21/17 100.0 20.10 22.20
TRV 170721C00105000 C 07/21/17 105.0 15.50 17.50
TRV 170721C00110000 C 07/21/17 110.0 11.50 12.90
TRV 170721C00115000 C 07/21/17 115.0 7.50 8.90
TRV 170721C00120000 C 07/21/17 120.0 4.30 5.00
TRV 170721C00125000 C 07/21/17 125.0 2.00 2.60
TRV 170721C00130000 C 07/21/17 130.0 0.75 1.20
TRV 170721C00135000 C 07/21/17 135.0 0.20 0.55
TRV 170721C00140000 C 07/21/17 140.0 0.05 0.20
TRV 170721C00145000 C 07/21/17 145.0 0.00 0.15
TRV 170721C00150000 C 07/21/17 150.0 0.00 0.15
TRV 170721C00155000 C 07/21/17 155.0 0.00 0.15
TRV 170721C00160000 C 07/21/17 160.0 0.00 0.40
TRV 170721C00165000 C 07/21/17 165.0 0.00 0.40
TRV 170721P00060000 P 07/21/17 60.0 0.00 0.50
TRV 170721P00065000 P 07/21/17 65.0 0.00 0.10
TRV 170721P00070000 P 07/21/17 70.0 0.00 0.50
TRV 170721P00075000 P 07/21/17 75.0 0.00 0.15
TRV 170721P00080000 P 07/21/17 80.0 0.00 0.15
TRV 170721P00085000 P 07/21/17 85.0 0.00 0.15
TRV 170721P00090000 P 07/21/17 90.0 0.10 0.30
TRV 170721P00095000 P 07/21/17 95.0 0.10 0.50
TRV 170721P00100000 P 07/21/17 100.0 0.30 0.75
TRV 170721P00105000 P 07/21/17 105.0 0.55 0.90
TRV 170721P00110000 P 07/21/17 110.0 1.25 1.60
TRV 170721P00115000 P 07/21/17 115.0 2.00 2.75
TRV 170721P00120000 P 07/21/17 120.0 3.80 4.60
TRV 170721P00125000 P 07/21/17 125.0 6.40 7.40
TRV 170721P00130000 P 07/21/17 130.0 9.70 11.50
TRV 170721P00135000 P 07/21/17 135.0 13.90 15.80
TRV 170721P00140000 P 07/21/17 140.0 17.70 21.00
TRV 170721P00145000 P 07/21/17 145.0 22.60 26.00
TRV 170721P00150000 P 07/21/17 150.0 27.50 31.00
TRV 170721P00155000 P 07/21/17 155.0 32.10 36.50
TRV 170721P00160000 P 07/21/17 160.0 37.30 41.90
TRV 170721P00165000 P 07/21/17 165.0 43.50 45.70
TRV 171020C00065000 C 10/20/17 65.0 54.60 57.10
TRV 171020C00070000 C 10/20/17 70.0 48.60 53.10
TRV 171020C00075000 C 10/20/17 75.0 43.70 48.00
TRV 171020C00080000 C 10/20/17 80.0 38.80 43.20
TRV 171020C00085000 C 10/20/17 85.0 33.90 38.30
TRV 171020C00090000 C 10/20/17 90.0 29.10 33.40
TRV 171020C00095000 C 10/20/17 95.0 25.10 27.70
TRV 171020C00100000 C 10/20/17 100.0 20.80 22.90
TRV 171020C00105000 C 10/20/17 105.0 16.30 18.60
TRV 171020C00110000 C 10/20/17 110.0 12.40 14.00
TRV 171020C00115000 C 10/20/17 115.0 9.10 10.00
TRV 171020C00120000 C 10/20/17 120.0 5.80 6.90
TRV 171020C00125000 C 10/20/17 125.0 3.50 4.30
TRV 171020C00130000 C 10/20/17 130.0 1.90 2.40
TRV 171020C00135000 C 10/20/17 135.0 0.85 1.60
TRV 171020C00140000 C 10/20/17 140.0 0.35 0.80
TRV 171020C00145000 C 10/20/17 145.0 0.05 0.55
TRV 171020C00150000 C 10/20/17 150.0 0.00 0.50
TRV 171020C00155000 C 10/20/17 155.0 0.00 0.50
TRV 171020C00160000 C 10/20/17 160.0 0.00 0.50
TRV 171020C00165000 C 10/20/17 165.0 0.00 0.50
TRV 171020C00170000 C 10/20/17 170.0 0.00 0.50
TRV 171020C00175000 C 10/20/17 175.0 0.00 0.50
TRV 171020C00180000 C 10/20/17 180.0 0.00 0.50
TRV 171020P00065000 P 10/20/17 65.0 0.00 0.50
TRV 171020P00070000 P 10/20/17 70.0 0.00 0.50
TRV 171020P00075000 P 10/20/17 75.0 0.05 0.55
TRV 171020P00080000 P 10/20/17 80.0 0.15 0.65
TRV 171020P00085000 P 10/20/17 85.0 0.30 0.80
TRV 171020P00090000 P 10/20/17 90.0 0.50 0.90
TRV 171020P00095000 P 10/20/17 95.0 0.75 1.10
TRV 171020P00100000 P 10/20/17 100.0 1.15 1.55
TRV 171020P00105000 P 10/20/17 105.0 1.75 2.25
TRV 171020P00110000 P 10/20/17 110.0 2.50 3.20
TRV 171020P00115000 P 10/20/17 115.0 3.80 4.60
TRV 171020P00120000 P 10/20/17 120.0 5.50 6.50
TRV 171020P00125000 P 10/20/17 125.0 8.00 9.20
TRV 171020P00130000 P 10/20/17 130.0 10.90 12.60
TRV 171020P00135000 P 10/20/17 135.0 14.70 16.80
TRV 171020P00140000 P 10/20/17 140.0 19.00 21.30
TRV 171020P00145000 P 10/20/17 145.0 23.00 26.80
TRV 171020P00150000 P 10/20/17 150.0 28.00 31.60
TRV 171020P00155000 P 10/20/17 155.0 32.90 36.50
TRV 171020P00160000 P 10/20/17 160.0 37.70 41.50
TRV 171020P00165000 P 10/20/17 165.0 42.60 46.90
TRV 171020P00170000 P 10/20/17 170.0 47.50 52.10
TRV 171020P00175000 P 10/20/17 175.0 52.50 57.00
TRV 171020P00180000 P 10/20/17 180.0 57.60 61.40
TRV 180119C00050000 C 01/19/18 50.0 69.50 72.20
TRV 180119C00055000 C 01/19/18 55.0 63.70 68.50
TRV 180119C00060000 C 01/19/18 60.0 58.70 63.50
TRV 180119C00065000 C 01/19/18 65.0 53.70 58.50
TRV 180119C00070000 C 01/19/18 70.0 49.80 52.40
TRV 180119C00075000 C 01/19/18 75.0 43.70 48.50
TRV 180119C00080000 C 01/19/18 80.0 38.60 43.50
TRV 180119C00085000 C 01/19/18 85.0 35.10 37.70
TRV 180119C00090000 C 01/19/18 90.0 30.40 32.80
TRV 180119C00092500 C 01/19/18 92.5 28.30 31.30
TRV 180119C00095000 C 01/19/18 95.0 26.20 28.20
TRV 180119C00097500 C 01/19/18 97.5 23.50 26.10
TRV 180119C00100000 C 01/19/18 100.0 21.70 24.00
TRV 180119C00105000 C 01/19/18 105.0 17.50 19.60
TRV 180119C00110000 C 01/19/18 110.0 13.70 14.80
TRV 180119C00115000 C 01/19/18 115.0 10.10 11.40
TRV 180119C00120000 C 01/19/18 120.0 7.20 8.20
TRV 180119C00125000 C 01/19/18 125.0 4.80 5.70
TRV 180119C00130000 C 01/19/18 130.0 3.00 4.00
TRV 180119C00135000 C 01/19/18 135.0 1.75 2.65
TRV 180119C00140000 C 01/19/18 140.0 0.80 1.70
TRV 180119C00145000 C 01/19/18 145.0 0.30 1.10
TRV 180119C00150000 C 01/19/18 150.0 0.05 0.50
TRV 180119C00155000 C 01/19/18 155.0 0.00 0.70
TRV 180119P00050000 P 01/19/18 50.0 0.00 0.75
TRV 180119P00055000 P 01/19/18 55.0 0.00 0.65
TRV 180119P00060000 P 01/19/18 60.0 0.05 0.80
TRV 180119P00065000 P 01/19/18 65.0 0.05 0.90
TRV 180119P00070000 P 01/19/18 70.0 0.15 0.95
TRV 180119P00075000 P 01/19/18 75.0 0.25 1.05
TRV 180119P00080000 P 01/19/18 80.0 0.40 1.05
TRV 180119P00085000 P 01/19/18 85.0 0.95 1.45
TRV 180119P00090000 P 01/19/18 90.0 1.30 1.80
TRV 180119P00092500 P 01/19/18 92.5 1.50 1.85
TRV 180119P00095000 P 01/19/18 95.0 1.75 1.90
TRV 180119P00097500 P 01/19/18 97.5 2.00 2.40
TRV 180119P00100000 P 01/19/18 100.0 2.35 2.50
TRV 180119P00105000 P 01/19/18 105.0 3.10 3.50
TRV 180119P00110000 P 01/19/18 110.0 4.20 4.60
TRV 180119P00115000 P 01/19/18 115.0 5.70 6.20
TRV 180119P00120000 P 01/19/18 120.0 7.60 8.40
TRV 180119P00125000 P 01/19/18 125.0 9.70 10.90
TRV 180119P00130000 P 01/19/18 130.0 12.00 14.10
TRV 180119P00135000 P 01/19/18 135.0 15.70 17.80
TRV 180119P00140000 P 01/19/18 140.0 19.60 21.90
TRV 180119P00145000 P 01/19/18 145.0 24.10 26.70
TRV 180119P00150000 P 01/19/18 150.0 28.70 32.20
TRV 180119P00155000 P 01/19/18 155.0 33.50 36.80
TRV 190118C00060000 C 01/18/19 60.0 59.50 62.90
TRV 190118C00065000 C 01/18/19 65.0 53.50 58.40
TRV 190118C00070000 C 01/18/19 70.0 49.70 53.10
TRV 190118C00075000 C 01/18/19 75.0 44.60 48.40
TRV 190118C00080000 C 01/18/19 80.0 40.20 43.60
TRV 190118C00085000 C 01/18/19 85.0 36.00 39.10
TRV 190118C00090000 C 01/18/19 90.0 31.80 35.00
TRV 190118C00095000 C 01/18/19 95.0 27.60 31.00
TRV 190118C00100000 C 01/18/19 100.0 23.60 27.10
TRV 190118C00105000 C 01/18/19 105.0 20.10 23.20
TRV 190118C00110000 C 01/18/19 110.0 16.90 19.50
TRV 190118C00115000 C 01/18/19 115.0 13.80 16.40
TRV 190118C00120000 C 01/18/19 120.0 11.00 13.60
TRV 190118C00125000 C 01/18/19 125.0 9.10 10.70
TRV 190118C00130000 C 01/18/19 130.0 6.90 8.70
TRV 190118C00135000 C 01/18/19 135.0 5.20 6.70
TRV 190118C00140000 C 01/18/19 140.0 3.80 5.20
TRV 190118C00145000 C 01/18/19 145.0 2.60 3.90
TRV 190118C00150000 C 01/18/19 150.0 2.00 2.90
TRV 190118C00155000 C 01/18/19 155.0 1.25 2.15
TRV 190118C00160000 C 01/18/19 160.0 0.75 1.60
TRV 190118C00165000 C 01/18/19 165.0 0.40 1.35
TRV 190118P00060000 P 01/18/19 60.0 0.55 1.45
TRV 190118P00065000 P 01/18/19 65.0 0.80 1.70
TRV 190118P00070000 P 01/18/19 70.0 1.15 1.70
TRV 190118P00075000 P 01/18/19 75.0 1.50 2.40
TRV 190118P00080000 P 01/18/19 80.0 2.00 2.90
TRV 190118P00085000 P 01/18/19 85.0 2.30 3.70
TRV 190118P00090000 P 01/18/19 90.0 3.10 4.30
TRV 190118P00095000 P 01/18/19 95.0 3.90 5.30
TRV 190118P00100000 P 01/18/19 100.0 4.90 6.50
TRV 190118P00105000 P 01/18/19 105.0 6.40 7.40
TRV 190118P00110000 P 01/18/19 110.0 7.70 9.10
TRV 190118P00115000 P 01/18/19 115.0 9.50 11.10
TRV 190118P00120000 P 01/18/19 120.0 11.20 13.70
TRV 190118P00125000 P 01/18/19 125.0 13.60 16.20
TRV 190118P00130000 P 01/18/19 130.0 16.40 18.90
TRV 190118P00135000 P 01/18/19 135.0 19.50 22.00
TRV 190118P00140000 P 01/18/19 140.0 22.50 25.90
TRV 190118P00145000 P 01/18/19 145.0 26.20 29.60
TRV 190118P00150000 P 01/18/19 150.0 30.20 33.60
TRV 190118P00155000 P 01/18/19 155.0 34.40 37.80
TRV 190118P00160000 P 01/18/19 160.0 38.80 43.40
TRV 190118P00165000 P 01/18/19 165.0 43.30 46.70

OPRA data is delayed 15 minutes.