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 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRV 141122C00080000 C 11/22/14 80.0 14.40 16.50
TRV 141122C00085000 C 11/22/14 85.0 9.70 11.50
TRV 141122C00087500 C 11/22/14 87.5 7.50 9.10
TRV 141122C00090000 C 11/22/14 90.0 5.60 6.60
TRV 141122C00092500 C 11/22/14 92.5 3.10 4.30
TRV 141122C00095000 C 11/22/14 95.0 1.65 1.95
TRV 141122C00097500 C 11/22/14 97.5 0.55 0.70
TRV 141122C00100000 C 11/22/14 100.0 0.05 0.20
TRV 141122C00105000 C 11/22/14 105.0 0.00 0.10
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 0.20 0.30
TRV 141122P00092500 P 11/22/14 92.5 0.45 0.55
TRV 141122P00095000 P 11/22/14 95.0 1.00 1.25
TRV 141122P00097500 P 11/22/14 97.5 2.35 2.85
TRV 141122P00100000 P 11/22/14 100.0 4.20 4.80
TRV 141122P00105000 P 11/22/14 105.0 8.50 9.70
TRV 141122P00110000 P 11/22/14 110.0 12.90 14.80
TRV 141122P00115000 P 11/22/14 115.0 17.60 21.20
TRV 141122P00120000 P 11/22/14 120.0 22.40 26.10
TRV 141122P00125000 P 11/22/14 125.0 28.30 30.30
TRV 141220C00075000 C 12/20/14 75.0 18.80 21.80
TRV 141220C00080000 C 12/20/14 80.0 14.50 16.60
TRV 141220C00085000 C 12/20/14 85.0 9.00 11.70
TRV 141220C00087500 C 12/20/14 87.5 7.60 9.10
TRV 141220C00090000 C 12/20/14 90.0 5.70 6.70
TRV 141220C00092500 C 12/20/14 92.5 3.80 4.40
TRV 141220C00095000 C 12/20/14 95.0 2.10 2.40
TRV 141220C00097500 C 12/20/14 97.5 0.90 1.20
TRV 141220C00100000 C 12/20/14 100.0 0.30 0.45
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 0.05 0.30
TRV 141220P00085000 P 12/20/14 85.0 0.10 0.35
TRV 141220P00087500 P 12/20/14 87.5 0.25 0.50
TRV 141220P00090000 P 12/20/14 90.0 0.50 0.70
TRV 141220P00092500 P 12/20/14 92.5 0.90 1.30
TRV 141220P00095000 P 12/20/14 95.0 1.55 2.10
TRV 141220P00097500 P 12/20/14 97.5 3.10 3.60
TRV 141220P00100000 P 12/20/14 100.0 4.50 6.20
TRV 141220P00105000 P 12/20/14 105.0 8.70 11.70
TRV 141220P00110000 P 12/20/14 110.0 14.00 16.20
TRV 141220P00115000 P 12/20/14 115.0 18.20 21.70
TRV 141220P00120000 P 12/20/14 120.0 23.80 26.70
TRV 150117C00035000 C 01/17/15 35.0 58.50 62.40
TRV 150117C00037500 C 01/17/15 37.5 55.80 59.90
TRV 150117C00040000 C 01/17/15 40.0 53.50 57.60
TRV 150117C00042500 C 01/17/15 42.5 50.90 54.90
TRV 150117C00045000 C 01/17/15 45.0 48.10 52.30
TRV 150117C00047500 C 01/17/15 47.5 46.00 50.20
TRV 150117C00050000 C 01/17/15 50.0 43.10 47.30
TRV 150117C00055000 C 01/17/15 55.0 38.20 42.40
TRV 150117C00060000 C 01/17/15 60.0 33.80 37.00
TRV 150117C00062500 C 01/17/15 62.5 31.30 34.50
TRV 150117C00065000 C 01/17/15 65.0 28.80 32.00
TRV 150117C00067500 C 01/17/15 67.5 26.30 29.50
TRV 150117C00070000 C 01/17/15 70.0 23.80 26.80
TRV 150117C00072500 C 01/17/15 72.5 21.50 24.10
TRV 150117C00075000 C 01/17/15 75.0 18.90 21.60
TRV 150117C00077500 C 01/17/15 77.5 16.50 19.00
TRV 150117C00080000 C 01/17/15 80.0 14.00 16.60
TRV 150117C00082500 C 01/17/15 82.5 12.00 13.90
TRV 150117C00085000 C 01/17/15 85.0 9.90 11.50
TRV 150117C00087500 C 01/17/15 87.5 7.60 9.20
TRV 150117C00090000 C 01/17/15 90.0 5.70 6.90
TRV 150117C00092500 C 01/17/15 92.5 4.00 4.60
TRV 150117C00095000 C 01/17/15 95.0 2.40 2.80
TRV 150117C00097500 C 01/17/15 97.5 1.20 1.45
TRV 150117C00100000 C 01/17/15 100.0 0.50 0.70
TRV 150117C00105000 C 01/17/15 105.0 0.00 0.25
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 0.15
TRV 150117P00067500 P 01/17/15 67.5 0.00 0.25
TRV 150117P00070000 P 01/17/15 70.0 0.00 0.30
TRV 150117P00072500 P 01/17/15 72.5 0.05 0.30
TRV 150117P00075000 P 01/17/15 75.0 0.10 0.30
TRV 150117P00077500 P 01/17/15 77.5 0.05 0.30
TRV 150117P00080000 P 01/17/15 80.0 0.10 0.35
TRV 150117P00082500 P 01/17/15 82.5 0.15 0.40
TRV 150117P00085000 P 01/17/15 85.0 0.25 0.50
TRV 150117P00087500 P 01/17/15 87.5 0.40 0.70
TRV 150117P00090000 P 01/17/15 90.0 0.70 1.10
TRV 150117P00092500 P 01/17/15 92.5 1.35 1.55
TRV 150117P00095000 P 01/17/15 95.0 2.15 2.45
TRV 150117P00097500 P 01/17/15 97.5 3.20 4.00
TRV 150117P00100000 P 01/17/15 100.0 4.80 6.50
TRV 150117P00105000 P 01/17/15 105.0 8.60 11.80
TRV 150117P00110000 P 01/17/15 110.0 13.60 16.20
TRV 150117P00115000 P 01/17/15 115.0 18.60 21.70
TRV 150117P00120000 P 01/17/15 120.0 22.80 26.70
TRV 150117P00125000 P 01/17/15 125.0 27.70 31.70
TRV 150117P00130000 P 01/17/15 130.0 33.80 36.70
TRV 150417C00050000 C 04/17/15 50.0 43.20 47.40
TRV 150417C00055000 C 04/17/15 55.0 38.20 42.20
TRV 150417C00060000 C 04/17/15 60.0 33.50 37.60
TRV 150417C00065000 C 04/17/15 65.0 28.90 31.50
TRV 150417C00070000 C 04/17/15 70.0 23.90 26.80
TRV 150417C00075000 C 04/17/15 75.0 19.00 21.60
TRV 150417C00080000 C 04/17/15 80.0 14.20 16.70
TRV 150417C00082500 C 04/17/15 82.5 12.30 14.20
TRV 150417C00085000 C 04/17/15 85.0 10.10 11.80
TRV 150417C00087500 C 04/17/15 87.5 8.10 9.60
TRV 150417C00090000 C 04/17/15 90.0 6.30 7.90
TRV 150417C00092500 C 04/17/15 92.5 5.00 5.70
TRV 150417C00095000 C 04/17/15 95.0 3.60 4.40
TRV 150417C00097500 C 04/17/15 97.5 2.40 2.85
TRV 150417C00100000 C 04/17/15 100.0 1.50 1.80
TRV 150417C00105000 C 04/17/15 105.0 0.45 0.70
TRV 150417C00110000 C 04/17/15 110.0 0.05 0.35
TRV 150417C00115000 C 04/17/15 115.0 0.00 0.25
TRV 150417C00120000 C 04/17/15 120.0 0.00 0.25
TRV 150417P00050000 P 04/17/15 50.0 0.00 0.15
TRV 150417P00055000 P 04/17/15 55.0 0.00 0.25
TRV 150417P00060000 P 04/17/15 60.0 0.05 0.30
TRV 150417P00065000 P 04/17/15 65.0 0.10 0.35
TRV 150417P00070000 P 04/17/15 70.0 0.10 0.35
TRV 150417P00075000 P 04/17/15 75.0 0.25 0.55
TRV 150417P00080000 P 04/17/15 80.0 0.50 0.75
TRV 150417P00082500 P 04/17/15 82.5 0.65 1.00
TRV 150417P00085000 P 04/17/15 85.0 1.00 1.35
TRV 150417P00087500 P 04/17/15 87.5 1.40 1.80
TRV 150417P00090000 P 04/17/15 90.0 1.90 2.45
TRV 150417P00092500 P 04/17/15 92.5 2.50 3.50
TRV 150417P00095000 P 04/17/15 95.0 3.70 4.50
TRV 150417P00097500 P 04/17/15 97.5 4.90 6.20
TRV 150417P00100000 P 04/17/15 100.0 6.30 7.90
TRV 150417P00105000 P 04/17/15 105.0 10.30 12.30
TRV 150417P00110000 P 04/17/15 110.0 14.40 16.90
TRV 150417P00115000 P 04/17/15 115.0 18.70 22.10
TRV 150417P00120000 P 04/17/15 120.0 24.20 27.40
TRV 160115C00045000 C 01/15/16 45.0 48.50 52.90
TRV 160115C00047500 C 01/15/16 47.5 46.00 50.40
TRV 160115C00050000 C 01/15/16 50.0 43.50 47.90
TRV 160115C00055000 C 01/15/16 55.0 38.50 43.00
TRV 160115C00060000 C 01/15/16 60.0 33.80 37.00
TRV 160115C00065000 C 01/15/16 65.0 28.80 32.00
TRV 160115C00070000 C 01/15/16 70.0 23.90 27.10
TRV 160115C00072500 C 01/15/16 72.5 20.70 24.70
TRV 160115C00075000 C 01/15/16 75.0 18.90 21.90
TRV 160115C00077500 C 01/15/16 77.5 17.20 19.60
TRV 160115C00080000 C 01/15/16 80.0 14.60 17.50
TRV 160115C00082500 C 01/15/16 82.5 13.10 15.40
TRV 160115C00085000 C 01/15/16 85.0 11.20 13.50
TRV 160115C00087500 C 01/15/16 87.5 9.40 11.30
TRV 160115C00090000 C 01/15/16 90.0 7.80 10.10
TRV 160115C00092500 C 01/15/16 92.5 6.50 8.10
TRV 160115C00095000 C 01/15/16 95.0 5.10 7.10
TRV 160115C00097500 C 01/15/16 97.5 4.00 5.50
TRV 160115C00100000 C 01/15/16 100.0 3.10 4.60
TRV 160115C00105000 C 01/15/16 105.0 2.25 2.65
TRV 160115C00110000 C 01/15/16 110.0 0.90 1.70
TRV 160115C00115000 C 01/15/16 115.0 0.40 1.10
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 0.55
TRV 160115P00045000 P 01/15/16 45.0 0.00 0.80
TRV 160115P00047500 P 01/15/16 47.5 0.00 1.00
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 0.20 1.10
TRV 160115P00065000 P 01/15/16 65.0 0.50 1.25
TRV 160115P00070000 P 01/15/16 70.0 0.95 1.60
TRV 160115P00072500 P 01/15/16 72.5 0.90 1.85
TRV 160115P00075000 P 01/15/16 75.0 1.55 2.20
TRV 160115P00077500 P 01/15/16 77.5 1.90 2.55
TRV 160115P00080000 P 01/15/16 80.0 2.25 3.00
TRV 160115P00082500 P 01/15/16 82.5 2.75 3.90
TRV 160115P00085000 P 01/15/16 85.0 3.30 4.60
TRV 160115P00087500 P 01/15/16 87.5 4.10 5.40
TRV 160115P00090000 P 01/15/16 90.0 4.90 5.90
TRV 160115P00092500 P 01/15/16 92.5 5.90 7.60
TRV 160115P00095000 P 01/15/16 95.0 7.00 8.20
TRV 160115P00097500 P 01/15/16 97.5 8.30 10.40
TRV 160115P00100000 P 01/15/16 100.0 9.70 12.00
TRV 160115P00105000 P 01/15/16 105.0 13.20 16.20
TRV 160115P00110000 P 01/15/16 110.0 16.90 20.10
TRV 160115P00115000 P 01/15/16 115.0 21.20 24.10
TRV 160115P00120000 P 01/15/16 120.0 25.70 28.50
TRV 160115P00125000 P 01/15/16 125.0 29.10 33.50
TRV 160115P00130000 P 01/15/16 130.0 34.80 38.20
TRV 160115P00135000 P 01/15/16 135.0 39.50 43.20
TRV 170120C00047500 C 01/20/17 47.5 46.00 50.00
TRV 170120C00050000 C 01/20/17 50.0 43.50 48.00
TRV 170120C00055000 C 01/20/17 55.0 38.50 42.90
TRV 170120C00060000 C 01/20/17 60.0 33.80 37.30
TRV 170120C00065000 C 01/20/17 65.0 28.80 32.30
TRV 170120C00070000 C 01/20/17 70.0 24.00 27.50
TRV 170120C00075000 C 01/20/17 75.0 19.40 22.70
TRV 170120C00080000 C 01/20/17 80.0 15.30 18.50
TRV 170120C00085000 C 01/20/17 85.0 11.80 15.00
TRV 170120C00087500 C 01/20/17 87.5 10.20 13.40
TRV 170120C00090000 C 01/20/17 90.0 9.40 12.00
TRV 170120C00092500 C 01/20/17 92.5 8.10 10.70
TRV 170120C00095000 C 01/20/17 95.0 8.00 8.90
TRV 170120C00097500 C 01/20/17 97.5 6.30 7.90
TRV 170120C00100000 C 01/20/17 100.0 5.10 7.10
TRV 170120C00105000 C 01/20/17 105.0 3.50 5.10
TRV 170120C00110000 C 01/20/17 110.0 2.30 3.50
TRV 170120C00115000 C 01/20/17 115.0 1.70 2.70
TRV 170120C00120000 C 01/20/17 120.0 1.05 2.05
TRV 170120C00125000 C 01/20/17 125.0 0.60 1.60
TRV 170120C00130000 C 01/20/17 130.0 0.25 1.25
TRV 170120C00135000 C 01/20/17 135.0 0.05 1.00
TRV 170120P00047500 P 01/20/17 47.5 0.15 1.00
TRV 170120P00050000 P 01/20/17 50.0 0.15 1.15
TRV 170120P00055000 P 01/20/17 55.0 0.55 1.45
TRV 170120P00060000 P 01/20/17 60.0 1.00 1.80
TRV 170120P00065000 P 01/20/17 65.0 1.55 2.40
TRV 170120P00070000 P 01/20/17 70.0 2.35 3.10
TRV 170120P00075000 P 01/20/17 75.0 2.90 4.20
TRV 170120P00080000 P 01/20/17 80.0 4.40 5.40
TRV 170120P00085000 P 01/20/17 85.0 5.70 7.70
TRV 170120P00087500 P 01/20/17 87.5 6.80 8.50
TRV 170120P00090000 P 01/20/17 90.0 7.70 9.60
TRV 170120P00092500 P 01/20/17 92.5 8.70 11.00
TRV 170120P00095000 P 01/20/17 95.0 10.10 13.30
TRV 170120P00097500 P 01/20/17 97.5 11.50 14.40
TRV 170120P00100000 P 01/20/17 100.0 12.80 16.00
TRV 170120P00105000 P 01/20/17 105.0 16.10 19.20
TRV 170120P00110000 P 01/20/17 110.0 19.50 23.10
TRV 170120P00115000 P 01/20/17 115.0 23.50 27.00
TRV 170120P00120000 P 01/20/17 120.0 27.50 31.10
TRV 170120P00125000 P 01/20/17 125.0 31.30 35.00
TRV 170120P00130000 P 01/20/17 130.0 35.70 39.70
TRV 170120P00135000 P 01/20/17 135.0 39.80 44.30

OPRA data is delayed 15 minutes.