Value Line - The Most Trusted Name in Investment Research - Stock Quotes
The Travelers Companies Inc (TRV)
As of Feb 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRV 180316C00090000 C Mar 16, 2018 90.0 48.70 50.40
TRV 180316C00095000 C Mar 16, 2018 95.0 43.40 45.40
TRV 180316C00100000 C Mar 16, 2018 100.0 38.30 40.70
TRV 180316C00105000 C Mar 16, 2018 105.0 33.20 35.30
TRV 180316C00110000 C Mar 16, 2018 110.0 28.30 30.40
TRV 180316C00115000 C Mar 16, 2018 115.0 23.10 25.40
TRV 180316C00120000 C Mar 16, 2018 120.0 18.40 20.20
TRV 180316C00125000 C Mar 16, 2018 125.0 13.40 15.10
TRV 180316C00130000 C Mar 16, 2018 130.0 9.40 10.30
TRV 180316C00135000 C Mar 16, 2018 135.0 5.20 5.60
TRV 180316C00140000 C Mar 16, 2018 140.0 1.80 2.05
TRV 180316C00145000 C Mar 16, 2018 145.0 0.25 0.40
TRV 180316C00150000 C Mar 16, 2018 150.0 0.00 0.10
TRV 180316C00155000 C Mar 16, 2018 155.0 0.00 0.05
TRV 180316C00160000 C Mar 16, 2018 160.0 0.00 0.05
TRV 180316C00165000 C Mar 16, 2018 165.0 0.00 0.05
TRV 180316C00170000 C Mar 16, 2018 170.0 0.00 0.05
TRV 180316C00175000 C Mar 16, 2018 175.0 0.00 0.05
TRV 180316C00180000 C Mar 16, 2018 180.0 0.00 0.05
TRV 180316P00090000 P Mar 16, 2018 90.0 0.00 0.05
TRV 180316P00095000 P Mar 16, 2018 95.0 0.00 0.05
TRV 180316P00100000 P Mar 16, 2018 100.0 0.00 0.05
TRV 180316P00105000 P Mar 16, 2018 105.0 0.00 0.10
TRV 180316P00110000 P Mar 16, 2018 110.0 0.00 0.15
TRV 180316P00115000 P Mar 16, 2018 115.0 0.00 0.15
TRV 180316P00120000 P Mar 16, 2018 120.0 0.05 0.15
TRV 180316P00125000 P Mar 16, 2018 125.0 0.15 0.25
TRV 180316P00130000 P Mar 16, 2018 130.0 0.35 0.50
TRV 180316P00135000 P Mar 16, 2018 135.0 0.95 1.10
TRV 180316P00140000 P Mar 16, 2018 140.0 2.60 2.85
TRV 180316P00145000 P Mar 16, 2018 145.0 6.00 6.90
TRV 180316P00150000 P Mar 16, 2018 150.0 10.70 12.00
TRV 180316P00155000 P Mar 16, 2018 155.0 15.30 17.30
TRV 180316P00160000 P Mar 16, 2018 160.0 20.40 22.00
TRV 180316P00165000 P Mar 16, 2018 165.0 25.30 27.60
TRV 180316P00170000 P Mar 16, 2018 170.0 29.90 32.50
TRV 180316P00175000 P Mar 16, 2018 175.0 35.40 37.40
TRV 180316P00180000 P Mar 16, 2018 180.0 40.30 41.90
TRV 180420C00070000 C Apr 20, 2018 70.0 68.40 70.70
TRV 180420C00075000 C Apr 20, 2018 75.0 62.90 65.60
TRV 180420C00080000 C Apr 20, 2018 80.0 57.50 60.50
TRV 180420C00085000 C Apr 20, 2018 85.0 52.90 55.40
TRV 180420C00090000 C Apr 20, 2018 90.0 47.50 50.50
TRV 180420C00095000 C Apr 20, 2018 95.0 42.70 45.50
TRV 180420C00100000 C Apr 20, 2018 100.0 37.70 40.80
TRV 180420C00105000 C Apr 20, 2018 105.0 33.80 35.40
TRV 180420C00110000 C Apr 20, 2018 110.0 28.60 30.50
TRV 180420C00115000 C Apr 20, 2018 115.0 22.70 25.60
TRV 180420C00120000 C Apr 20, 2018 120.0 19.10 20.70
TRV 180420C00125000 C Apr 20, 2018 125.0 14.30 15.60
TRV 180420C00130000 C Apr 20, 2018 130.0 10.30 11.20
TRV 180420C00135000 C Apr 20, 2018 135.0 6.30 7.20
TRV 180420C00140000 C Apr 20, 2018 140.0 3.40 4.10
TRV 180420C00145000 C Apr 20, 2018 145.0 1.40 1.95
TRV 180420C00150000 C Apr 20, 2018 150.0 0.50 0.70
TRV 180420C00155000 C Apr 20, 2018 155.0 0.10 0.35
TRV 180420C00160000 C Apr 20, 2018 160.0 0.00 0.15
TRV 180420C00165000 C Apr 20, 2018 165.0 0.00 0.10
TRV 180420C00170000 C Apr 20, 2018 170.0 0.00 0.10
TRV 180420C00175000 C Apr 20, 2018 175.0 0.00 0.10
TRV 180420P00070000 P Apr 20, 2018 70.0 0.00 0.10
TRV 180420P00075000 P Apr 20, 2018 75.0 0.00 0.10
TRV 180420P00080000 P Apr 20, 2018 80.0 0.00 0.15
TRV 180420P00085000 P Apr 20, 2018 85.0 0.00 0.15
TRV 180420P00090000 P Apr 20, 2018 90.0 0.00 0.15
TRV 180420P00095000 P Apr 20, 2018 95.0 0.05 0.15
TRV 180420P00100000 P Apr 20, 2018 100.0 0.05 0.20
TRV 180420P00105000 P Apr 20, 2018 105.0 0.05 0.20
TRV 180420P00110000 P Apr 20, 2018 110.0 0.15 0.25
TRV 180420P00115000 P Apr 20, 2018 115.0 0.25 0.35
TRV 180420P00120000 P Apr 20, 2018 120.0 0.40 0.55
TRV 180420P00125000 P Apr 20, 2018 125.0 0.70 0.90
TRV 180420P00130000 P Apr 20, 2018 130.0 1.25 1.60
TRV 180420P00135000 P Apr 20, 2018 135.0 2.20 2.65
TRV 180420P00140000 P Apr 20, 2018 140.0 4.20 4.80
TRV 180420P00145000 P Apr 20, 2018 145.0 7.00 8.00
TRV 180420P00150000 P Apr 20, 2018 150.0 11.00 12.20
TRV 180420P00155000 P Apr 20, 2018 155.0 15.10 17.50
TRV 180420P00160000 P Apr 20, 2018 160.0 20.10 22.50
TRV 180420P00165000 P Apr 20, 2018 165.0 25.20 27.90
TRV 180420P00170000 P Apr 20, 2018 170.0 30.40 32.80
TRV 180420P00175000 P Apr 20, 2018 175.0 35.50 37.00
TRV 180720C00085000 C Jul 20, 2018 85.0 53.30 55.60
TRV 180720C00090000 C Jul 20, 2018 90.0 47.80 51.50
TRV 180720C00095000 C Jul 20, 2018 95.0 42.60 46.00
TRV 180720C00100000 C Jul 20, 2018 100.0 37.60 41.20
TRV 180720C00105000 C Jul 20, 2018 105.0 32.80 37.00
TRV 180720C00110000 C Jul 20, 2018 110.0 28.90 31.30
TRV 180720C00115000 C Jul 20, 2018 115.0 24.00 26.50
TRV 180720C00120000 C Jul 20, 2018 120.0 19.90 22.20
TRV 180720C00125000 C Jul 20, 2018 125.0 15.90 17.70
TRV 180720C00130000 C Jul 20, 2018 130.0 12.20 13.20
TRV 180720C00135000 C Jul 20, 2018 135.0 8.70 9.60
TRV 180720C00140000 C Jul 20, 2018 140.0 5.90 6.60
TRV 180720C00145000 C Jul 20, 2018 145.0 3.90 4.20
TRV 180720C00150000 C Jul 20, 2018 150.0 2.15 2.45
TRV 180720C00155000 C Jul 20, 2018 155.0 1.10 1.35
TRV 180720C00160000 C Jul 20, 2018 160.0 0.50 0.75
TRV 180720C00165000 C Jul 20, 2018 165.0 0.25 0.45
TRV 180720C00170000 C Jul 20, 2018 170.0 0.10 0.25
TRV 180720C00175000 C Jul 20, 2018 175.0 0.00 0.20
TRV 180720P00085000 P Jul 20, 2018 85.0 0.10 0.25
TRV 180720P00090000 P Jul 20, 2018 90.0 0.15 0.30
TRV 180720P00095000 P Jul 20, 2018 95.0 0.25 0.40
TRV 180720P00100000 P Jul 20, 2018 100.0 0.35 0.55
TRV 180720P00105000 P Jul 20, 2018 105.0 0.50 0.70
TRV 180720P00110000 P Jul 20, 2018 110.0 0.70 0.95
TRV 180720P00115000 P Jul 20, 2018 115.0 0.95 1.35
TRV 180720P00120000 P Jul 20, 2018 120.0 1.50 1.95
TRV 180720P00125000 P Jul 20, 2018 125.0 2.25 2.60
TRV 180720P00130000 P Jul 20, 2018 130.0 3.30 3.70
TRV 180720P00135000 P Jul 20, 2018 135.0 4.70 5.30
TRV 180720P00140000 P Jul 20, 2018 140.0 6.60 7.60
TRV 180720P00145000 P Jul 20, 2018 145.0 9.40 10.30
TRV 180720P00150000 P Jul 20, 2018 150.0 12.80 13.90
TRV 180720P00155000 P Jul 20, 2018 155.0 16.70 18.10
TRV 180720P00160000 P Jul 20, 2018 160.0 21.00 22.60
TRV 180720P00165000 P Jul 20, 2018 165.0 24.70 28.50
TRV 180720P00170000 P Jul 20, 2018 170.0 28.90 33.00
TRV 180720P00175000 P Jul 20, 2018 175.0 35.20 37.20
TRV 181019C00095000 C Oct 19, 2018 95.0 43.60 46.10
TRV 181019C00100000 C Oct 19, 2018 100.0 38.60 41.00
TRV 181019C00105000 C Oct 19, 2018 105.0 33.90 36.40
TRV 181019C00110000 C Oct 19, 2018 110.0 29.80 31.80
TRV 181019C00115000 C Oct 19, 2018 115.0 25.30 26.90
TRV 181019C00120000 C Oct 19, 2018 120.0 21.30 22.60
TRV 181019C00125000 C Oct 19, 2018 125.0 17.50 19.10
TRV 181019C00130000 C Oct 19, 2018 130.0 14.20 15.00
TRV 181019C00135000 C Oct 19, 2018 135.0 11.10 11.70
TRV 181019C00140000 C Oct 19, 2018 140.0 8.20 9.10
TRV 181019C00145000 C Oct 19, 2018 145.0 6.00 6.60
TRV 181019C00150000 C Oct 19, 2018 150.0 4.10 4.80
TRV 181019C00155000 C Oct 19, 2018 155.0 2.70 3.30
TRV 181019C00160000 C Oct 19, 2018 160.0 1.65 2.15
TRV 181019C00165000 C Oct 19, 2018 165.0 1.00 1.45
TRV 181019C00170000 C Oct 19, 2018 170.0 0.55 0.95
TRV 181019C00175000 C Oct 19, 2018 175.0 0.25 0.65
TRV 181019C00180000 C Oct 19, 2018 180.0 0.10 0.50
TRV 181019C00185000 C Oct 19, 2018 185.0 0.05 0.25
TRV 181019P00095000 P Oct 19, 2018 95.0 0.55 0.80
TRV 181019P00100000 P Oct 19, 2018 100.0 0.70 1.15
TRV 181019P00105000 P Oct 19, 2018 105.0 1.20 1.35
TRV 181019P00110000 P Oct 19, 2018 110.0 1.40 1.95
TRV 181019P00115000 P Oct 19, 2018 115.0 1.95 2.40
TRV 181019P00120000 P Oct 19, 2018 120.0 2.70 3.10
TRV 181019P00125000 P Oct 19, 2018 125.0 3.70 4.20
TRV 181019P00130000 P Oct 19, 2018 130.0 5.10 5.60
TRV 181019P00135000 P Oct 19, 2018 135.0 6.70 7.20
TRV 181019P00140000 P Oct 19, 2018 140.0 8.70 9.50
TRV 181019P00145000 P Oct 19, 2018 145.0 11.40 12.20
TRV 181019P00150000 P Oct 19, 2018 150.0 14.30 15.40
TRV 181019P00155000 P Oct 19, 2018 155.0 17.80 19.20
TRV 181019P00160000 P Oct 19, 2018 160.0 21.70 23.60
TRV 181019P00165000 P Oct 19, 2018 165.0 26.00 28.10
TRV 181019P00170000 P Oct 19, 2018 170.0 28.90 33.30
TRV 181019P00175000 P Oct 19, 2018 175.0 34.80 38.10
TRV 181019P00180000 P Oct 19, 2018 180.0 39.60 43.20
TRV 181019P00185000 P Oct 19, 2018 185.0 45.20 47.20
TRV 190118C00060000 C Jan 18, 2019 60.0 78.20 80.70
TRV 190118C00065000 C Jan 18, 2019 65.0 72.10 75.90
TRV 190118C00070000 C Jan 18, 2019 70.0 67.10 71.40
TRV 190118C00075000 C Jan 18, 2019 75.0 62.40 66.20
TRV 190118C00080000 C Jan 18, 2019 80.0 58.50 61.10
TRV 190118C00085000 C Jan 18, 2019 85.0 52.20 56.60
TRV 190118C00090000 C Jan 18, 2019 90.0 48.80 51.30
TRV 190118C00095000 C Jan 18, 2019 95.0 44.30 46.20
TRV 190118C00100000 C Jan 18, 2019 100.0 39.50 42.00
TRV 190118C00105000 C Jan 18, 2019 105.0 35.40 37.10
TRV 190118C00110000 C Jan 18, 2019 110.0 30.90 32.50
TRV 190118C00115000 C Jan 18, 2019 115.0 26.80 28.20
TRV 190118C00120000 C Jan 18, 2019 120.0 23.00 24.10
TRV 190118C00125000 C Jan 18, 2019 125.0 19.20 20.60
TRV 190118C00130000 C Jan 18, 2019 130.0 15.70 17.00
TRV 190118C00135000 C Jan 18, 2019 135.0 12.70 13.90
TRV 190118C00140000 C Jan 18, 2019 140.0 10.00 10.80
TRV 190118C00145000 C Jan 18, 2019 145.0 7.90 8.70
TRV 190118C00150000 C Jan 18, 2019 150.0 5.70 6.70
TRV 190118C00155000 C Jan 18, 2019 155.0 4.10 4.70
TRV 190118C00160000 C Jan 18, 2019 160.0 2.95 3.30
TRV 190118C00165000 C Jan 18, 2019 165.0 1.95 2.80
TRV 190118C00170000 C Jan 18, 2019 170.0 1.20 1.70
TRV 190118C00175000 C Jan 18, 2019 175.0 0.75 1.15
TRV 190118C00180000 C Jan 18, 2019 180.0 0.40 0.75
TRV 190118P00060000 P Jan 18, 2019 60.0 0.15 0.35
TRV 190118P00065000 P Jan 18, 2019 65.0 0.25 0.45
TRV 190118P00070000 P Jan 18, 2019 70.0 0.25 0.55
TRV 190118P00075000 P Jan 18, 2019 75.0 0.45 0.65
TRV 190118P00080000 P Jan 18, 2019 80.0 0.55 0.80
TRV 190118P00085000 P Jan 18, 2019 85.0 0.65 1.00
TRV 190118P00090000 P Jan 18, 2019 90.0 0.90 1.30
TRV 190118P00095000 P Jan 18, 2019 95.0 1.20 1.55
TRV 190118P00100000 P Jan 18, 2019 100.0 1.55 1.85
TRV 190118P00105000 P Jan 18, 2019 105.0 1.85 2.20
TRV 190118P00110000 P Jan 18, 2019 110.0 2.30 2.80
TRV 190118P00115000 P Jan 18, 2019 115.0 3.00 3.50
TRV 190118P00120000 P Jan 18, 2019 120.0 4.10 4.60
TRV 190118P00125000 P Jan 18, 2019 125.0 5.30 5.80
TRV 190118P00130000 P Jan 18, 2019 130.0 6.60 7.20
TRV 190118P00135000 P Jan 18, 2019 135.0 8.30 9.10
TRV 190118P00140000 P Jan 18, 2019 140.0 10.60 11.20
TRV 190118P00145000 P Jan 18, 2019 145.0 12.80 13.80
TRV 190118P00150000 P Jan 18, 2019 150.0 16.00 17.10
TRV 190118P00155000 P Jan 18, 2019 155.0 19.10 20.50
TRV 190118P00160000 P Jan 18, 2019 160.0 22.80 24.40
TRV 190118P00165000 P Jan 18, 2019 165.0 27.00 28.30
TRV 190118P00170000 P Jan 18, 2019 170.0 31.00 33.10
TRV 190118P00175000 P Jan 18, 2019 175.0 35.00 37.70
TRV 190118P00180000 P Jan 18, 2019 180.0 40.40 42.50
TRV 200117C00070000 C Jan 17, 2020 70.0 67.00 71.40
TRV 200117C00075000 C Jan 17, 2020 75.0 62.00 66.90
TRV 200117C00080000 C Jan 17, 2020 80.0 57.50 62.00
TRV 200117C00085000 C Jan 17, 2020 85.0 53.70 56.80
TRV 200117C00090000 C Jan 17, 2020 90.0 49.00 52.30
TRV 200117C00095000 C Jan 17, 2020 95.0 44.80 49.00
TRV 200117C00100000 C Jan 17, 2020 100.0 40.80 43.80
TRV 200117C00105000 C Jan 17, 2020 105.0 36.50 40.10
TRV 200117C00110000 C Jan 17, 2020 110.0 32.90 35.70
TRV 200117C00115000 C Jan 17, 2020 115.0 29.10 32.40
TRV 200117C00120000 C Jan 17, 2020 120.0 25.70 29.30
TRV 200117C00125000 C Jan 17, 2020 125.0 22.10 24.70
TRV 200117C00130000 C Jan 17, 2020 130.0 19.40 22.60
TRV 200117C00135000 C Jan 17, 2020 135.0 16.50 19.80
TRV 200117C00140000 C Jan 17, 2020 140.0 13.80 15.90
TRV 200117C00145000 C Jan 17, 2020 145.0 11.50 13.40
TRV 200117C00150000 C Jan 17, 2020 150.0 9.40 11.40
TRV 200117C00155000 C Jan 17, 2020 155.0 7.70 9.40
TRV 200117C00160000 C Jan 17, 2020 160.0 6.10 7.50
TRV 200117C00165000 C Jan 17, 2020 165.0 5.30 7.10
TRV 200117C00170000 C Jan 17, 2020 170.0 4.00 5.10
TRV 200117C00175000 C Jan 17, 2020 175.0 2.95 4.20
TRV 200117C00180000 C Jan 17, 2020 180.0 2.30 3.20
TRV 200117C00185000 C Jan 17, 2020 185.0 1.70 2.75
TRV 200117C00190000 C Jan 17, 2020 190.0 1.25 2.10
TRV 200117C00195000 C Jan 17, 2020 195.0 0.85 1.80
TRV 200117P00070000 P Jan 17, 2020 70.0 1.05 1.50
TRV 200117P00075000 P Jan 17, 2020 75.0 0.95 2.00
TRV 200117P00080000 P Jan 17, 2020 80.0 1.45 2.05
TRV 200117P00085000 P Jan 17, 2020 85.0 1.75 2.30
TRV 200117P00090000 P Jan 17, 2020 90.0 2.25 2.85
TRV 200117P00095000 P Jan 17, 2020 95.0 2.55 3.60
TRV 200117P00100000 P Jan 17, 2020 100.0 3.40 3.90
TRV 200117P00105000 P Jan 17, 2020 105.0 4.20 4.70
TRV 200117P00110000 P Jan 17, 2020 110.0 5.00 5.70
TRV 200117P00115000 P Jan 17, 2020 115.0 6.00 6.90
TRV 200117P00120000 P Jan 17, 2020 120.0 7.20 8.20
TRV 200117P00125000 P Jan 17, 2020 125.0 8.70 9.70
TRV 200117P00130000 P Jan 17, 2020 130.0 9.60 11.30
TRV 200117P00135000 P Jan 17, 2020 135.0 11.40 13.60
TRV 200117P00140000 P Jan 17, 2020 140.0 14.40 15.80
TRV 200117P00145000 P Jan 17, 2020 145.0 16.20 18.20
TRV 200117P00150000 P Jan 17, 2020 150.0 19.50 21.10
TRV 200117P00155000 P Jan 17, 2020 155.0 22.70 24.40
TRV 200117P00160000 P Jan 17, 2020 160.0 25.90 27.50
TRV 200117P00165000 P Jan 17, 2020 165.0 28.00 31.60
TRV 200117P00170000 P Jan 17, 2020 170.0 33.20 35.50
TRV 200117P00175000 P Jan 17, 2020 175.0 36.00 39.70
TRV 200117P00180000 P Jan 17, 2020 180.0 41.10 43.90
TRV 200117P00185000 P Jan 17, 2020 185.0 45.50 48.40
TRV 200117P00190000 P Jan 17, 2020 190.0 49.60 53.90
TRV 200117P00195000 P Jan 17, 2020 195.0 54.60 59.00
OPRA data is delayed 15 minutes.