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 (2016-12-09)Premium Content

The Travelers Companies Inc (TRV)
As of Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRV 170317C00060000 C 03/17/17 60.0 61.20 62.10
TRV 170317C00065000 C 03/17/17 65.0 56.00 57.10
TRV 170317C00070000 C 03/17/17 70.0 51.00 52.10
TRV 170317C00075000 C 03/17/17 75.0 46.10 47.50
TRV 170317C00080000 C 03/17/17 80.0 41.00 42.10
TRV 170317C00085000 C 03/17/17 85.0 36.00 37.10
TRV 170317C00090000 C 03/17/17 90.0 31.00 32.10
TRV 170317C00095000 C 03/17/17 95.0 26.10 27.50
TRV 170317C00100000 C 03/17/17 100.0 21.00 22.10
TRV 170317C00105000 C 03/17/17 105.0 16.00 17.10
TRV 170317C00110000 C 03/17/17 110.0 11.60 12.20
TRV 170317C00115000 C 03/17/17 115.0 6.50 7.40
TRV 170317C00120000 C 03/17/17 120.0 2.50 2.75
TRV 170317C00125000 C 03/17/17 125.0 0.20 0.35
TRV 170317C00130000 C 03/17/17 130.0 0.00 0.05
TRV 170317C00135000 C 03/17/17 135.0 0.00 0.05
TRV 170317C00140000 C 03/17/17 140.0 0.00 0.05
TRV 170317C00145000 C 03/17/17 145.0 0.00 0.05
TRV 170317C00150000 C 03/17/17 150.0 0.00 0.10
TRV 170317C00155000 C 03/17/17 155.0 0.00 0.10
TRV 170317C00160000 C 03/17/17 160.0 0.00 0.05
TRV 170317C00165000 C 03/17/17 165.0 0.00 0.10
TRV 170317C00170000 C 03/17/17 170.0 0.00 0.10
TRV 170317C00175000 C 03/17/17 175.0 0.00 0.10
TRV 170317P00060000 P 03/17/17 60.0 0.00 0.05
TRV 170317P00065000 P 03/17/17 65.0 0.00 0.10
TRV 170317P00070000 P 03/17/17 70.0 0.00 0.10
TRV 170317P00075000 P 03/17/17 75.0 0.00 0.05
TRV 170317P00080000 P 03/17/17 80.0 0.00 0.10
TRV 170317P00085000 P 03/17/17 85.0 0.00 0.05
TRV 170317P00090000 P 03/17/17 90.0 0.00 0.10
TRV 170317P00095000 P 03/17/17 95.0 0.00 0.05
TRV 170317P00100000 P 03/17/17 100.0 0.00 0.05
TRV 170317P00105000 P 03/17/17 105.0 0.00 0.10
TRV 170317P00110000 P 03/17/17 110.0 0.00 0.20
TRV 170317P00115000 P 03/17/17 115.0 0.20 0.30
TRV 170317P00120000 P 03/17/17 120.0 1.00 1.25
TRV 170317P00125000 P 03/17/17 125.0 3.80 4.50
TRV 170317P00130000 P 03/17/17 130.0 8.20 9.70
TRV 170317P00135000 P 03/17/17 135.0 13.10 14.60
TRV 170317P00140000 P 03/17/17 140.0 18.50 19.60
TRV 170317P00145000 P 03/17/17 145.0 23.10 24.60
TRV 170317P00150000 P 03/17/17 150.0 28.50 29.70
TRV 170317P00155000 P 03/17/17 155.0 33.50 34.70
TRV 170317P00160000 P 03/17/17 160.0 38.50 39.70
TRV 170317P00165000 P 03/17/17 165.0 43.50 44.60
TRV 170317P00170000 P 03/17/17 170.0 48.10 49.50
TRV 170317P00175000 P 03/17/17 175.0 53.50 54.60
TRV 170421C00060000 C 04/21/17 60.0 60.40 63.30
TRV 170421C00065000 C 04/21/17 65.0 54.80 57.80
TRV 170421C00070000 C 04/21/17 70.0 50.30 53.60
TRV 170421C00075000 C 04/21/17 75.0 45.20 48.70
TRV 170421C00080000 C 04/21/17 80.0 40.30 43.60
TRV 170421C00085000 C 04/21/17 85.0 35.30 38.60
TRV 170421C00090000 C 04/21/17 90.0 30.50 32.20
TRV 170421C00095000 C 04/21/17 95.0 25.40 27.20
TRV 170421C00100000 C 04/21/17 100.0 20.60 22.20
TRV 170421C00105000 C 04/21/17 105.0 15.80 17.20
TRV 170421C00110000 C 04/21/17 110.0 11.40 12.40
TRV 170421C00115000 C 04/21/17 115.0 7.00 7.80
TRV 170421C00120000 C 04/21/17 120.0 3.20 3.80
TRV 170421C00125000 C 04/21/17 125.0 1.05 1.30
TRV 170421C00130000 C 04/21/17 130.0 0.10 0.45
TRV 170421C00135000 C 04/21/17 135.0 0.00 0.10
TRV 170421C00140000 C 04/21/17 140.0 0.00 0.05
TRV 170421C00145000 C 04/21/17 145.0 0.00 0.05
TRV 170421C00150000 C 04/21/17 150.0 0.00 0.05
TRV 170421C00155000 C 04/21/17 155.0 0.00 0.05
TRV 170421C00160000 C 04/21/17 160.0 0.00 0.10
TRV 170421C00165000 C 04/21/17 165.0 0.00 0.05
TRV 170421C00170000 C 04/21/17 170.0 0.00 0.05
TRV 170421C00175000 C 04/21/17 175.0 0.00 0.10
TRV 170421P00060000 P 04/21/17 60.0 0.00 0.05
TRV 170421P00065000 P 04/21/17 65.0 0.00 0.05
TRV 170421P00070000 P 04/21/17 70.0 0.00 0.05
TRV 170421P00075000 P 04/21/17 75.0 0.00 0.05
TRV 170421P00080000 P 04/21/17 80.0 0.00 0.05
TRV 170421P00085000 P 04/21/17 85.0 0.00 0.15
TRV 170421P00090000 P 04/21/17 90.0 0.00 0.30
TRV 170421P00095000 P 04/21/17 95.0 0.00 0.40
TRV 170421P00100000 P 04/21/17 100.0 0.00 0.50
TRV 170421P00105000 P 04/21/17 105.0 0.10 0.45
TRV 170421P00110000 P 04/21/17 110.0 0.25 0.70
TRV 170421P00115000 P 04/21/17 115.0 0.85 1.00
TRV 170421P00120000 P 04/21/17 120.0 2.10 2.25
TRV 170421P00125000 P 04/21/17 125.0 4.60 5.40
TRV 170421P00130000 P 04/21/17 130.0 8.50 9.60
TRV 170421P00135000 P 04/21/17 135.0 13.20 15.00
TRV 170421P00140000 P 04/21/17 140.0 17.70 20.10
TRV 170421P00145000 P 04/21/17 145.0 22.10 25.30
TRV 170421P00150000 P 04/21/17 150.0 27.30 30.20
TRV 170421P00155000 P 04/21/17 155.0 32.00 35.40
TRV 170421P00160000 P 04/21/17 160.0 37.00 40.30
TRV 170421P00165000 P 04/21/17 165.0 42.00 45.10
TRV 170421P00170000 P 04/21/17 170.0 47.10 50.00
TRV 170421P00175000 P 04/21/17 175.0 51.90 55.00
TRV 170721C00060000 C 07/21/17 60.0 61.00 62.10
TRV 170721C00065000 C 07/21/17 65.0 56.00 57.10
TRV 170721C00070000 C 07/21/17 70.0 51.10 52.10
TRV 170721C00075000 C 07/21/17 75.0 46.20 47.10
TRV 170721C00080000 C 07/21/17 80.0 41.10 42.10
TRV 170721C00085000 C 07/21/17 85.0 36.00 37.10
TRV 170721C00090000 C 07/21/17 90.0 31.00 32.10
TRV 170721C00095000 C 07/21/17 95.0 26.00 27.10
TRV 170721C00100000 C 07/21/17 100.0 21.30 22.60
TRV 170721C00105000 C 07/21/17 105.0 16.40 17.60
TRV 170721C00110000 C 07/21/17 110.0 11.90 13.40
TRV 170721C00115000 C 07/21/17 115.0 8.20 9.10
TRV 170721C00120000 C 07/21/17 120.0 4.90 5.80
TRV 170721C00125000 C 07/21/17 125.0 2.60 3.10
TRV 170721C00130000 C 07/21/17 130.0 1.15 1.50
TRV 170721C00135000 C 07/21/17 135.0 0.40 0.65
TRV 170721C00140000 C 07/21/17 140.0 0.05 0.25
TRV 170721C00145000 C 07/21/17 145.0 0.00 0.15
TRV 170721C00150000 C 07/21/17 150.0 0.00 0.10
TRV 170721C00155000 C 07/21/17 155.0 0.00 0.10
TRV 170721C00160000 C 07/21/17 160.0 0.00 0.05
TRV 170721C00165000 C 07/21/17 165.0 0.00 0.05
TRV 170721P00060000 P 07/21/17 60.0 0.00 0.10
TRV 170721P00065000 P 07/21/17 65.0 0.00 0.15
TRV 170721P00070000 P 07/21/17 70.0 0.00 0.15
TRV 170721P00075000 P 07/21/17 75.0 0.00 0.20
TRV 170721P00080000 P 07/21/17 80.0 0.05 0.25
TRV 170721P00085000 P 07/21/17 85.0 0.10 0.30
TRV 170721P00090000 P 07/21/17 90.0 0.20 0.40
TRV 170721P00095000 P 07/21/17 95.0 0.35 0.55
TRV 170721P00100000 P 07/21/17 100.0 0.55 0.85
TRV 170721P00105000 P 07/21/17 105.0 0.95 1.25
TRV 170721P00110000 P 07/21/17 110.0 1.60 2.00
TRV 170721P00115000 P 07/21/17 115.0 2.50 3.20
TRV 170721P00120000 P 07/21/17 120.0 4.20 4.50
TRV 170721P00125000 P 07/21/17 125.0 6.80 7.60
TRV 170721P00130000 P 07/21/17 130.0 10.00 11.40
TRV 170721P00135000 P 07/21/17 135.0 14.20 15.60
TRV 170721P00140000 P 07/21/17 140.0 18.30 20.20
TRV 170721P00145000 P 07/21/17 145.0 23.60 25.40
TRV 170721P00150000 P 07/21/17 150.0 28.90 30.00
TRV 170721P00155000 P 07/21/17 155.0 33.90 34.90
TRV 170721P00160000 P 07/21/17 160.0 38.40 40.00
TRV 170721P00165000 P 07/21/17 165.0 43.80 45.00
TRV 180119C00050000 C 01/19/18 50.0 70.70 72.50
TRV 180119C00055000 C 01/19/18 55.0 66.00 67.10
TRV 180119C00060000 C 01/19/18 60.0 61.00 62.10
TRV 180119C00065000 C 01/19/18 65.0 56.00 57.10
TRV 180119C00070000 C 01/19/18 70.0 51.00 52.40
TRV 180119C00075000 C 01/19/18 75.0 45.80 47.30
TRV 180119C00080000 C 01/19/18 80.0 40.80 42.30
TRV 180119C00085000 C 01/19/18 85.0 35.80 37.40
TRV 180119C00090000 C 01/19/18 90.0 31.00 32.60
TRV 180119C00092500 C 01/19/18 92.5 28.80 30.30
TRV 180119C00095000 C 01/19/18 95.0 26.50 28.00
TRV 180119C00097500 C 01/19/18 97.5 24.00 25.80
TRV 180119C00100000 C 01/19/18 100.0 22.10 23.60
TRV 180119C00105000 C 01/19/18 105.0 17.50 19.50
TRV 180119C00110000 C 01/19/18 110.0 13.80 15.60
TRV 180119C00115000 C 01/19/18 115.0 10.60 11.80
TRV 180119C00120000 C 01/19/18 120.0 7.70 8.90
TRV 180119C00125000 C 01/19/18 125.0 5.70 6.00
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 0.75 1.60
TRV 180119C00145000 C 01/19/18 145.0 0.35 1.00
TRV 180119C00150000 C 01/19/18 150.0 0.15 0.45
TRV 180119C00155000 C 01/19/18 155.0 0.00 0.35
TRV 180119P00050000 P 01/19/18 50.0 0.05 0.35
TRV 180119P00055000 P 01/19/18 55.0 0.10 0.40
TRV 180119P00060000 P 01/19/18 60.0 0.15 0.50
TRV 180119P00065000 P 01/19/18 65.0 0.25 0.65
TRV 180119P00070000 P 01/19/18 70.0 0.35 0.75
TRV 180119P00075000 P 01/19/18 75.0 0.45 0.90
TRV 180119P00080000 P 01/19/18 80.0 0.70 1.05
TRV 180119P00085000 P 01/19/18 85.0 0.90 1.40
TRV 180119P00090000 P 01/19/18 90.0 1.45 1.60
TRV 180119P00092500 P 01/19/18 92.5 1.65 1.95
TRV 180119P00095000 P 01/19/18 95.0 1.90 2.10
TRV 180119P00097500 P 01/19/18 97.5 2.20 2.35
TRV 180119P00100000 P 01/19/18 100.0 2.55 2.70
TRV 180119P00105000 P 01/19/18 105.0 3.40 3.70
TRV 180119P00110000 P 01/19/18 110.0 4.20 4.90
TRV 180119P00115000 P 01/19/18 115.0 5.80 6.80
TRV 180119P00120000 P 01/19/18 120.0 7.60 8.30
TRV 180119P00125000 P 01/19/18 125.0 9.90 11.30
TRV 180119P00130000 P 01/19/18 130.0 12.90 14.40
TRV 180119P00135000 P 01/19/18 135.0 16.50 18.20
TRV 180119P00140000 P 01/19/18 140.0 20.30 22.00
TRV 180119P00145000 P 01/19/18 145.0 24.70 26.40
TRV 180119P00150000 P 01/19/18 150.0 29.30 31.00
TRV 180119P00155000 P 01/19/18 155.0 34.10 35.80
TRV 190118C00060000 C 01/18/19 60.0 60.90 62.20
TRV 190118C00065000 C 01/18/19 65.0 55.90 57.20
TRV 190118C00070000 C 01/18/19 70.0 50.90 52.20
TRV 190118C00075000 C 01/18/19 75.0 44.50 48.80
TRV 190118C00080000 C 01/18/19 80.0 40.70 43.40
TRV 190118C00085000 C 01/18/19 85.0 36.50 38.60
TRV 190118C00090000 C 01/18/19 90.0 31.50 34.50
TRV 190118C00095000 C 01/18/19 95.0 27.60 30.80
TRV 190118C00100000 C 01/18/19 100.0 23.70 26.60
TRV 190118C00105000 C 01/18/19 105.0 20.10 22.70
TRV 190118C00110000 C 01/18/19 110.0 16.70 19.00
TRV 190118C00115000 C 01/18/19 115.0 13.50 15.90
TRV 190118C00120000 C 01/18/19 120.0 10.80 13.10
TRV 190118C00125000 C 01/18/19 125.0 8.60 10.40
TRV 190118C00130000 C 01/18/19 130.0 6.60 8.20
TRV 190118C00135000 C 01/18/19 135.0 5.00 6.40
TRV 190118C00140000 C 01/18/19 140.0 3.50 5.00
TRV 190118C00145000 C 01/18/19 145.0 2.40 3.70
TRV 190118C00150000 C 01/18/19 150.0 1.80 2.65
TRV 190118C00155000 C 01/18/19 155.0 1.10 1.95
TRV 190118C00160000 C 01/18/19 160.0 0.65 1.55
TRV 190118C00165000 C 01/18/19 165.0 0.30 1.10
TRV 190118P00060000 P 01/18/19 60.0 0.85 1.40
TRV 190118P00065000 P 01/18/19 65.0 1.05 1.70
TRV 190118P00070000 P 01/18/19 70.0 1.30 2.10
TRV 190118P00075000 P 01/18/19 75.0 1.75 2.40
TRV 190118P00080000 P 01/18/19 80.0 2.20 3.10
TRV 190118P00085000 P 01/18/19 85.0 2.75 3.70
TRV 190118P00090000 P 01/18/19 90.0 3.40 4.50
TRV 190118P00095000 P 01/18/19 95.0 4.20 5.40
TRV 190118P00100000 P 01/18/19 100.0 5.30 6.20
TRV 190118P00105000 P 01/18/19 105.0 6.50 7.80
TRV 190118P00110000 P 01/18/19 110.0 7.90 9.40
TRV 190118P00115000 P 01/18/19 115.0 9.80 11.40
TRV 190118P00120000 P 01/18/19 120.0 11.80 13.50
TRV 190118P00125000 P 01/18/19 125.0 14.00 16.10
TRV 190118P00130000 P 01/18/19 130.0 16.80 19.00
TRV 190118P00135000 P 01/18/19 135.0 19.80 22.10
TRV 190118P00140000 P 01/18/19 140.0 22.90 26.00
TRV 190118P00145000 P 01/18/19 145.0 26.60 29.50
TRV 190118P00150000 P 01/18/19 150.0 30.60 33.50
TRV 190118P00155000 P 01/18/19 155.0 34.80 38.10
TRV 190118P00160000 P 01/18/19 160.0 39.40 42.10
TRV 190118P00165000 P 01/18/19 165.0 44.00 46.70

OPRA data is delayed 15 minutes.