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 (2014-06-13)Premium Content

The Travelers Companies Inc (TRV)
As of Aug 27 2014 10:50AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRV 140920C00075000 C 09/20/14 75.0 17.80 19.70
TRV 140920C00080000 C 09/20/14 80.0 12.90 14.90
TRV 140920C00082500 C 09/20/14 82.5 10.30 12.20
TRV 140920C00085000 C 09/20/14 85.0 8.90 9.70
TRV 140920C00087500 C 09/20/14 87.5 6.50 7.20
TRV 140920C00090000 C 09/20/14 90.0 4.00 4.70
TRV 140920C00092500 C 09/20/14 92.5 1.90 2.30
TRV 140920C00095000 C 09/20/14 95.0 0.40 0.60
TRV 140920C00097500 C 09/20/14 97.5 0.00 0.15
TRV 140920C00100000 C 09/20/14 100.0 0.00 0.10
TRV 140920C00105000 C 09/20/14 105.0 0.00 0.05
TRV 140920C00110000 C 09/20/14 110.0 0.00 0.05
TRV 140920C00115000 C 09/20/14 115.0 0.00 0.05
TRV 140920C00120000 C 09/20/14 120.0 0.00 0.05
TRV 140920C00125000 C 09/20/14 125.0 0.00 0.05
TRV 140920P00075000 P 09/20/14 75.0 0.00 0.05
TRV 140920P00080000 P 09/20/14 80.0 0.00 0.10
TRV 140920P00082500 P 09/20/14 82.5 0.00 0.15
TRV 140920P00085000 P 09/20/14 85.0 0.00 0.15
TRV 140920P00087500 P 09/20/14 87.5 0.05 0.20
TRV 140920P00090000 P 09/20/14 90.0 0.10 0.25
TRV 140920P00092500 P 09/20/14 92.5 0.35 0.55
TRV 140920P00095000 P 09/20/14 95.0 1.45 1.90
TRV 140920P00097500 P 09/20/14 97.5 3.40 4.10
TRV 140920P00100000 P 09/20/14 100.0 5.80 6.60
TRV 140920P00105000 P 09/20/14 105.0 10.80 12.40
TRV 140920P00110000 P 09/20/14 110.0 15.80 17.70
TRV 140920P00115000 P 09/20/14 115.0 20.70 22.20
TRV 140920P00120000 P 09/20/14 120.0 25.20 27.20
TRV 140920P00125000 P 09/20/14 125.0 30.70 32.20
TRV 141018C00065000 C 10/18/14 65.0 28.10 30.20
TRV 141018C00070000 C 10/18/14 70.0 23.80 25.30
TRV 141018C00075000 C 10/18/14 75.0 17.90 20.70
TRV 141018C00077500 C 10/18/14 77.5 15.40 18.20
TRV 141018C00080000 C 10/18/14 80.0 14.40 14.70
TRV 141018C00082500 C 10/18/14 82.5 11.40 12.20
TRV 141018C00085000 C 10/18/14 85.0 9.00 9.70
TRV 141018C00087500 C 10/18/14 87.5 6.50 7.20
TRV 141018C00090000 C 10/18/14 90.0 4.30 4.80
TRV 141018C00092500 C 10/18/14 92.5 2.30 2.65
TRV 141018C00095000 C 10/18/14 95.0 1.00 1.15
TRV 141018C00097500 C 10/18/14 97.5 0.25 0.40
TRV 141018C00100000 C 10/18/14 100.0 0.05 0.20
TRV 141018C00105000 C 10/18/14 105.0 0.00 0.10
TRV 141018C00110000 C 10/18/14 110.0 0.00 0.05
TRV 141018P00065000 P 10/18/14 65.0 0.00 0.05
TRV 141018P00070000 P 10/18/14 70.0 0.00 0.10
TRV 141018P00075000 P 10/18/14 75.0 0.00 0.10
TRV 141018P00077500 P 10/18/14 77.5 0.00 0.20
TRV 141018P00080000 P 10/18/14 80.0 0.00 0.20
TRV 141018P00082500 P 10/18/14 82.5 0.10 0.20
TRV 141018P00085000 P 10/18/14 85.0 0.10 0.25
TRV 141018P00087500 P 10/18/14 87.5 0.20 0.35
TRV 141018P00090000 P 10/18/14 90.0 0.40 0.60
TRV 141018P00092500 P 10/18/14 92.5 0.95 1.15
TRV 141018P00095000 P 10/18/14 95.0 2.00 2.25
TRV 141018P00097500 P 10/18/14 97.5 3.70 4.30
TRV 141018P00100000 P 10/18/14 100.0 5.90 6.70
TRV 141018P00105000 P 10/18/14 105.0 10.80 11.60
TRV 141018P00110000 P 10/18/14 110.0 15.80 16.60
TRV 150117C00035000 C 01/17/15 35.0 57.30 61.20
TRV 150117C00037500 C 01/17/15 37.5 54.80 58.70
TRV 150117C00040000 C 01/17/15 40.0 52.40 56.20
TRV 150117C00042500 C 01/17/15 42.5 49.90 53.70
TRV 150117C00045000 C 01/17/15 45.0 47.40 51.20
TRV 150117C00047500 C 01/17/15 47.5 44.90 48.70
TRV 150117C00050000 C 01/17/15 50.0 42.40 46.20
TRV 150117C00055000 C 01/17/15 55.0 37.40 41.20
TRV 150117C00060000 C 01/17/15 60.0 33.20 35.10
TRV 150117C00062500 C 01/17/15 62.5 30.90 33.00
TRV 150117C00065000 C 01/17/15 65.0 28.30 30.20
TRV 150117C00067500 C 01/17/15 67.5 26.20 28.00
TRV 150117C00070000 C 01/17/15 70.0 23.80 24.80
TRV 150117C00072500 C 01/17/15 72.5 21.40 22.30
TRV 150117C00075000 C 01/17/15 75.0 18.90 19.70
TRV 150117C00077500 C 01/17/15 77.5 16.40 17.40
TRV 150117C00080000 C 01/17/15 80.0 13.90 14.90
TRV 150117C00082500 C 01/17/15 82.5 11.50 12.20
TRV 150117C00085000 C 01/17/15 85.0 9.20 9.90
TRV 150117C00087500 C 01/17/15 87.5 7.10 7.70
TRV 150117C00090000 C 01/17/15 90.0 5.10 5.70
TRV 150117C00092500 C 01/17/15 92.5 3.50 4.00
TRV 150117C00095000 C 01/17/15 95.0 2.35 2.50
TRV 150117C00097500 C 01/17/15 97.5 1.35 1.60
TRV 150117C00100000 C 01/17/15 100.0 0.70 0.90
TRV 150117C00105000 C 01/17/15 105.0 0.10 0.35
TRV 150117C00110000 C 01/17/15 110.0 0.05 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 0.10
TRV 150117P00055000 P 01/17/15 55.0 0.00 0.10
TRV 150117P00060000 P 01/17/15 60.0 0.05 0.20
TRV 150117P00062500 P 01/17/15 62.5 0.00 0.25
TRV 150117P00065000 P 01/17/15 65.0 0.05 0.25
TRV 150117P00067500 P 01/17/15 67.5 0.05 0.25
TRV 150117P00070000 P 01/17/15 70.0 0.15 0.30
TRV 150117P00072500 P 01/17/15 72.5 0.10 0.30
TRV 150117P00075000 P 01/17/15 75.0 0.20 0.35
TRV 150117P00077500 P 01/17/15 77.5 0.30 0.45
TRV 150117P00080000 P 01/17/15 80.0 0.30 0.50
TRV 150117P00082500 P 01/17/15 82.5 0.50 0.65
TRV 150117P00085000 P 01/17/15 85.0 0.80 0.95
TRV 150117P00087500 P 01/17/15 87.5 1.15 1.35
TRV 150117P00090000 P 01/17/15 90.0 1.70 2.00
TRV 150117P00092500 P 01/17/15 92.5 2.55 2.90
TRV 150117P00095000 P 01/17/15 95.0 3.70 4.20
TRV 150117P00097500 P 01/17/15 97.5 5.20 5.80
TRV 150117P00100000 P 01/17/15 100.0 7.10 7.70
TRV 150117P00105000 P 01/17/15 105.0 11.30 12.20
TRV 150117P00110000 P 01/17/15 110.0 16.30 17.10
TRV 150117P00115000 P 01/17/15 115.0 20.60 22.10
TRV 150117P00120000 P 01/17/15 120.0 25.60 27.10
TRV 150117P00125000 P 01/17/15 125.0 30.80 32.10
TRV 150117P00130000 P 01/17/15 130.0 36.10 37.10
TRV 150417C00075000 C 04/17/15 75.0 18.90 19.80
TRV 150417C00080000 C 04/17/15 80.0 14.10 14.90
TRV 150417C00082500 C 04/17/15 82.5 11.80 12.80
TRV 150417C00085000 C 04/17/15 85.0 9.70 10.40
TRV 150417C00087500 C 04/17/15 87.5 7.70 8.60
TRV 150417C00090000 C 04/17/15 90.0 5.90 6.80
TRV 150417C00092500 C 04/17/15 92.5 4.40 5.00
TRV 150417C00095000 C 04/17/15 95.0 3.20 3.60
TRV 150417C00097500 C 04/17/15 97.5 2.15 2.55
TRV 150417C00100000 C 04/17/15 100.0 1.45 1.70
TRV 150417C00105000 C 04/17/15 105.0 0.55 0.75
TRV 150417C00110000 C 04/17/15 110.0 0.15 0.35
TRV 150417C00115000 C 04/17/15 115.0 0.00 0.25
TRV 150417C00120000 C 04/17/15 120.0 0.00 0.20
TRV 150417P00075000 P 04/17/15 75.0 0.45 0.70
TRV 150417P00080000 P 04/17/15 80.0 0.80 1.05
TRV 150417P00082500 P 04/17/15 82.5 1.15 1.40
TRV 150417P00085000 P 04/17/15 85.0 1.55 1.80
TRV 150417P00087500 P 04/17/15 87.5 2.05 2.45
TRV 150417P00090000 P 04/17/15 90.0 2.80 3.20
TRV 150417P00092500 P 04/17/15 92.5 3.80 4.30
TRV 150417P00095000 P 04/17/15 95.0 5.00 5.60
TRV 150417P00097500 P 04/17/15 97.5 6.50 7.10
TRV 150417P00100000 P 04/17/15 100.0 8.10 8.80
TRV 150417P00105000 P 04/17/15 105.0 12.20 13.00
TRV 150417P00110000 P 04/17/15 110.0 16.80 17.60
TRV 150417P00115000 P 04/17/15 115.0 21.60 22.60
TRV 150417P00120000 P 04/17/15 120.0 26.50 27.50
TRV 160115C00045000 C 01/15/16 45.0 48.30 50.80
TRV 160115C00047500 C 01/15/16 47.5 44.60 49.20
TRV 160115C00050000 C 01/15/16 50.0 43.30 45.80
TRV 160115C00055000 C 01/15/16 55.0 37.00 41.00
TRV 160115C00060000 C 01/15/16 60.0 33.70 35.40
TRV 160115C00065000 C 01/15/16 65.0 28.70 29.90
TRV 160115C00070000 C 01/15/16 70.0 23.70 25.00
TRV 160115C00072500 C 01/15/16 72.5 21.20 22.60
TRV 160115C00075000 C 01/15/16 75.0 18.70 20.30
TRV 160115C00077500 C 01/15/16 77.5 16.50 18.10
TRV 160115C00080000 C 01/15/16 80.0 14.30 15.90
TRV 160115C00082500 C 01/15/16 82.5 12.40 13.90
TRV 160115C00085000 C 01/15/16 85.0 10.50 12.00
TRV 160115C00087500 C 01/15/16 87.5 9.10 10.00
TRV 160115C00090000 C 01/15/16 90.0 7.50 8.40
TRV 160115C00092500 C 01/15/16 92.5 6.10 7.10
TRV 160115C00095000 C 01/15/16 95.0 5.00 5.80
TRV 160115C00097500 C 01/15/16 97.5 4.00 4.70
TRV 160115C00100000 C 01/15/16 100.0 3.10 3.80
TRV 160115C00105000 C 01/15/16 105.0 1.90 2.35
TRV 160115C00110000 C 01/15/16 110.0 1.00 1.50
TRV 160115C00115000 C 01/15/16 115.0 0.50 0.85
TRV 160115C00120000 C 01/15/16 120.0 0.20 0.65
TRV 160115C00125000 C 01/15/16 125.0 0.00 0.50
TRV 160115C00130000 C 01/15/16 130.0 0.00 0.50
TRV 160115C00135000 C 01/15/16 135.0 0.00 0.35
TRV 160115P00045000 P 01/15/16 45.0 0.00 0.50
TRV 160115P00047500 P 01/15/16 47.5 0.10 0.55
TRV 160115P00050000 P 01/15/16 50.0 0.15 0.55
TRV 160115P00055000 P 01/15/16 55.0 0.25 0.50
TRV 160115P00060000 P 01/15/16 60.0 0.40 0.90
TRV 160115P00065000 P 01/15/16 65.0 0.65 1.05
TRV 160115P00070000 P 01/15/16 70.0 1.20 1.45
TRV 160115P00072500 P 01/15/16 72.5 1.45 1.70
TRV 160115P00075000 P 01/15/16 75.0 1.80 2.05
TRV 160115P00077500 P 01/15/16 77.5 2.20 2.50
TRV 160115P00080000 P 01/15/16 80.0 2.70 3.10
TRV 160115P00082500 P 01/15/16 82.5 3.30 3.70
TRV 160115P00085000 P 01/15/16 85.0 4.00 4.50
TRV 160115P00087500 P 01/15/16 87.5 4.60 5.30
TRV 160115P00090000 P 01/15/16 90.0 5.50 6.40
TRV 160115P00092500 P 01/15/16 92.5 6.60 7.60
TRV 160115P00095000 P 01/15/16 95.0 8.00 8.90
TRV 160115P00097500 P 01/15/16 97.5 9.40 10.40
TRV 160115P00100000 P 01/15/16 100.0 10.80 12.30
TRV 160115P00105000 P 01/15/16 105.0 14.40 16.00
TRV 160115P00110000 P 01/15/16 110.0 18.50 20.10
TRV 160115P00115000 P 01/15/16 115.0 22.30 24.80
TRV 160115P00120000 P 01/15/16 120.0 27.40 29.40
TRV 160115P00125000 P 01/15/16 125.0 31.50 34.20
TRV 160115P00130000 P 01/15/16 130.0 35.70 39.90
TRV 160115P00135000 P 01/15/16 135.0 40.60 45.30

OPRA data is delayed 15 minutes.