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 Jan 20 2017 12:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRV 170217C00065000 C 02/17/17 65.0 52.20 54.20
TRV 170217C00070000 C 02/17/17 70.0 45.60 49.50
TRV 170217C00075000 C 02/17/17 75.0 40.70 44.30
TRV 170217C00080000 C 02/17/17 80.0 35.70 39.80
TRV 170217C00085000 C 02/17/17 85.0 30.80 34.70
TRV 170217C00090000 C 02/17/17 90.0 25.70 29.80
TRV 170217C00095000 C 02/17/17 95.0 22.20 24.20
TRV 170217C00100000 C 02/17/17 100.0 15.70 19.30
TRV 170217C00105000 C 02/17/17 105.0 11.70 14.30
TRV 170217C00110000 C 02/17/17 110.0 8.10 8.80
TRV 170217C00115000 C 02/17/17 115.0 4.00 4.50
TRV 170217C00120000 C 02/17/17 120.0 1.30 1.50
TRV 170217C00125000 C 02/17/17 125.0 0.20 0.35
TRV 170217C00130000 C 02/17/17 130.0 0.00 0.15
TRV 170217C00135000 C 02/17/17 135.0 0.00 0.10
TRV 170217C00140000 C 02/17/17 140.0 0.00 0.10
TRV 170217C00145000 C 02/17/17 145.0 0.00 0.10
TRV 170217C00150000 C 02/17/17 150.0 0.00 0.10
TRV 170217C00155000 C 02/17/17 155.0 0.00 0.10
TRV 170217C00160000 C 02/17/17 160.0 0.00 0.10
TRV 170217C00165000 C 02/17/17 165.0 0.00 0.10
TRV 170217C00170000 C 02/17/17 170.0 0.00 0.10
TRV 170217C00175000 C 02/17/17 175.0 0.00 0.10
TRV 170217C00180000 C 02/17/17 180.0 0.00 0.10
TRV 170217P00065000 P 02/17/17 65.0 0.00 0.05
TRV 170217P00070000 P 02/17/17 70.0 0.00 0.10
TRV 170217P00075000 P 02/17/17 75.0 0.00 0.10
TRV 170217P00080000 P 02/17/17 80.0 0.00 0.10
TRV 170217P00085000 P 02/17/17 85.0 0.00 0.10
TRV 170217P00090000 P 02/17/17 90.0 0.00 0.10
TRV 170217P00095000 P 02/17/17 95.0 0.00 0.15
TRV 170217P00100000 P 02/17/17 100.0 0.00 0.20
TRV 170217P00105000 P 02/17/17 105.0 0.10 0.35
TRV 170217P00110000 P 02/17/17 110.0 0.40 0.55
TRV 170217P00115000 P 02/17/17 115.0 1.20 1.35
TRV 170217P00120000 P 02/17/17 120.0 3.20 3.70
TRV 170217P00125000 P 02/17/17 125.0 6.60 8.00
TRV 170217P00130000 P 02/17/17 130.0 10.90 13.20
TRV 170217P00135000 P 02/17/17 135.0 15.00 19.00
TRV 170217P00140000 P 02/17/17 140.0 20.00 24.20
TRV 170217P00145000 P 02/17/17 145.0 25.10 28.80
TRV 170217P00150000 P 02/17/17 150.0 30.20 33.40
TRV 170217P00155000 P 02/17/17 155.0 35.10 38.80
TRV 170217P00160000 P 02/17/17 160.0 40.10 43.80
TRV 170217P00165000 P 02/17/17 165.0 45.10 48.50
TRV 170217P00170000 P 02/17/17 170.0 50.10 53.80
TRV 170217P00175000 P 02/17/17 175.0 55.10 58.50
TRV 170217P00180000 P 02/17/17 180.0 60.70 62.90
TRV 170421C00060000 C 04/21/17 60.0 56.80 59.20
TRV 170421C00065000 C 04/21/17 65.0 51.10 54.60
TRV 170421C00070000 C 04/21/17 70.0 45.70 49.60
TRV 170421C00075000 C 04/21/17 75.0 40.70 44.70
TRV 170421C00080000 C 04/21/17 80.0 36.00 39.40
TRV 170421C00085000 C 04/21/17 85.0 30.80 34.50
TRV 170421C00090000 C 04/21/17 90.0 25.80 29.80
TRV 170421C00095000 C 04/21/17 95.0 22.10 24.40
TRV 170421C00100000 C 04/21/17 100.0 17.50 19.30
TRV 170421C00105000 C 04/21/17 105.0 13.20 14.70
TRV 170421C00110000 C 04/21/17 110.0 8.80 9.70
TRV 170421C00115000 C 04/21/17 115.0 5.20 5.80
TRV 170421C00120000 C 04/21/17 120.0 2.55 3.10
TRV 170421C00125000 C 04/21/17 125.0 0.90 1.20
TRV 170421C00130000 C 04/21/17 130.0 0.15 0.50
TRV 170421C00135000 C 04/21/17 135.0 0.00 0.45
TRV 170421C00140000 C 04/21/17 140.0 0.00 0.20
TRV 170421C00145000 C 04/21/17 145.0 0.00 0.10
TRV 170421C00150000 C 04/21/17 150.0 0.00 0.10
TRV 170421C00155000 C 04/21/17 155.0 0.00 0.10
TRV 170421C00160000 C 04/21/17 160.0 0.00 0.05
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 0.05
TRV 170421P00060000 P 04/21/17 60.0 0.00 0.10
TRV 170421P00065000 P 04/21/17 65.0 0.00 0.20
TRV 170421P00070000 P 04/21/17 70.0 0.00 0.30
TRV 170421P00075000 P 04/21/17 75.0 0.00 0.50
TRV 170421P00080000 P 04/21/17 80.0 0.00 0.50
TRV 170421P00085000 P 04/21/17 85.0 0.00 0.50
TRV 170421P00090000 P 04/21/17 90.0 0.15 0.45
TRV 170421P00095000 P 04/21/17 95.0 0.15 0.50
TRV 170421P00100000 P 04/21/17 100.0 0.30 0.70
TRV 170421P00105000 P 04/21/17 105.0 0.80 0.95
TRV 170421P00110000 P 04/21/17 110.0 1.45 1.75
TRV 170421P00115000 P 04/21/17 115.0 2.80 3.20
TRV 170421P00120000 P 04/21/17 120.0 4.80 5.50
TRV 170421P00125000 P 04/21/17 125.0 7.90 9.00
TRV 170421P00130000 P 04/21/17 130.0 11.70 13.70
TRV 170421P00135000 P 04/21/17 135.0 16.30 18.90
TRV 170421P00140000 P 04/21/17 140.0 20.50 24.20
TRV 170421P00145000 P 04/21/17 145.0 25.50 29.20
TRV 170421P00150000 P 04/21/17 150.0 30.60 34.50
TRV 170421P00155000 P 04/21/17 155.0 35.60 39.50
TRV 170421P00160000 P 04/21/17 160.0 40.60 44.40
TRV 170421P00165000 P 04/21/17 165.0 46.20 49.00
TRV 170421P00170000 P 04/21/17 170.0 51.30 53.90
TRV 170421P00175000 P 04/21/17 175.0 56.20 58.80
TRV 170721C00060000 C 07/21/17 60.0 55.70 59.30
TRV 170721C00065000 C 07/21/17 65.0 50.70 54.60
TRV 170721C00070000 C 07/21/17 70.0 45.90 49.60
TRV 170721C00075000 C 07/21/17 75.0 41.00 44.60
TRV 170721C00080000 C 07/21/17 80.0 36.20 39.60
TRV 170721C00085000 C 07/21/17 85.0 30.90 34.90
TRV 170721C00090000 C 07/21/17 90.0 26.00 30.00
TRV 170721C00095000 C 07/21/17 95.0 21.70 24.80
TRV 170721C00100000 C 07/21/17 100.0 18.30 20.20
TRV 170721C00105000 C 07/21/17 105.0 13.80 15.70
TRV 170721C00110000 C 07/21/17 110.0 10.10 11.40
TRV 170721C00115000 C 07/21/17 115.0 6.70 7.70
TRV 170721C00120000 C 07/21/17 120.0 4.20 5.00
TRV 170721C00125000 C 07/21/17 125.0 2.20 2.55
TRV 170721C00130000 C 07/21/17 130.0 1.00 1.45
TRV 170721C00135000 C 07/21/17 135.0 0.40 0.85
TRV 170721C00140000 C 07/21/17 140.0 0.15 0.45
TRV 170721C00145000 C 07/21/17 145.0 0.00 0.45
TRV 170721C00150000 C 07/21/17 150.0 0.00 0.45
TRV 170721C00155000 C 07/21/17 155.0 0.00 0.30
TRV 170721C00160000 C 07/21/17 160.0 0.00 0.15
TRV 170721C00165000 C 07/21/17 165.0 0.00 0.10
TRV 170721P00060000 P 07/21/17 60.0 0.00 0.45
TRV 170721P00065000 P 07/21/17 65.0 0.00 0.50
TRV 170721P00070000 P 07/21/17 70.0 0.05 0.45
TRV 170721P00075000 P 07/21/17 75.0 0.10 0.50
TRV 170721P00080000 P 07/21/17 80.0 0.15 0.65
TRV 170721P00085000 P 07/21/17 85.0 0.35 0.75
TRV 170721P00090000 P 07/21/17 90.0 0.55 0.95
TRV 170721P00095000 P 07/21/17 95.0 0.80 1.20
TRV 170721P00100000 P 07/21/17 100.0 1.25 1.70
TRV 170721P00105000 P 07/21/17 105.0 1.95 2.50
TRV 170721P00110000 P 07/21/17 110.0 2.90 3.70
TRV 170721P00115000 P 07/21/17 115.0 4.40 5.30
TRV 170721P00120000 P 07/21/17 120.0 6.60 7.70
TRV 170721P00125000 P 07/21/17 125.0 9.40 11.00
TRV 170721P00130000 P 07/21/17 130.0 13.10 14.70
TRV 170721P00135000 P 07/21/17 135.0 17.10 19.90
TRV 170721P00140000 P 07/21/17 140.0 21.10 24.90
TRV 170721P00145000 P 07/21/17 145.0 26.10 29.40
TRV 170721P00150000 P 07/21/17 150.0 30.70 34.90
TRV 170721P00155000 P 07/21/17 155.0 36.00 39.70
TRV 170721P00160000 P 07/21/17 160.0 40.70 44.60
TRV 170721P00165000 P 07/21/17 165.0 46.30 49.30
TRV 180119C00050000 C 01/19/18 50.0 66.60 70.30
TRV 180119C00055000 C 01/19/18 55.0 60.60 65.50
TRV 180119C00060000 C 01/19/18 60.0 56.80 60.40
TRV 180119C00065000 C 01/19/18 65.0 50.60 55.50
TRV 180119C00070000 C 01/19/18 70.0 46.70 50.30
TRV 180119C00075000 C 01/19/18 75.0 41.70 45.60
TRV 180119C00080000 C 01/19/18 80.0 37.00 40.50
TRV 180119C00085000 C 01/19/18 85.0 32.20 35.00
TRV 180119C00090000 C 01/19/18 90.0 28.10 30.30
TRV 180119C00092500 C 01/19/18 92.5 26.20 28.70
TRV 180119C00095000 C 01/19/18 95.0 24.00 25.90
TRV 180119C00097500 C 01/19/18 97.5 21.90 23.70
TRV 180119C00100000 C 01/19/18 100.0 19.80 21.70
TRV 180119C00105000 C 01/19/18 105.0 15.90 17.80
TRV 180119C00110000 C 01/19/18 110.0 12.40 14.10
TRV 180119C00115000 C 01/19/18 115.0 9.30 10.80
TRV 180119C00120000 C 01/19/18 120.0 6.40 7.80
TRV 180119C00125000 C 01/19/18 125.0 4.50 5.80
TRV 180119C00130000 C 01/19/18 130.0 2.80 4.00
TRV 180119C00135000 C 01/19/18 135.0 1.75 2.60
TRV 180119C00140000 C 01/19/18 140.0 0.95 1.70
TRV 180119C00145000 C 01/19/18 145.0 0.35 1.05
TRV 180119C00150000 C 01/19/18 150.0 0.20 0.65
TRV 180119C00155000 C 01/19/18 155.0 0.05 0.45
TRV 180119P00050000 P 01/19/18 50.0 0.10 0.55
TRV 180119P00055000 P 01/19/18 55.0 0.20 0.65
TRV 180119P00060000 P 01/19/18 60.0 0.30 0.70
TRV 180119P00065000 P 01/19/18 65.0 0.40 0.85
TRV 180119P00070000 P 01/19/18 70.0 0.55 1.05
TRV 180119P00075000 P 01/19/18 75.0 0.70 1.25
TRV 180119P00080000 P 01/19/18 80.0 1.30 1.55
TRV 180119P00085000 P 01/19/18 85.0 1.60 1.75
TRV 180119P00090000 P 01/19/18 90.0 2.10 2.40
TRV 180119P00092500 P 01/19/18 92.5 2.45 2.65
TRV 180119P00095000 P 01/19/18 95.0 2.80 3.10
TRV 180119P00097500 P 01/19/18 97.5 3.20 3.50
TRV 180119P00100000 P 01/19/18 100.0 3.60 4.00
TRV 180119P00105000 P 01/19/18 105.0 4.70 5.10
TRV 180119P00110000 P 01/19/18 110.0 6.20 6.70
TRV 180119P00115000 P 01/19/18 115.0 8.10 8.60
TRV 180119P00120000 P 01/19/18 120.0 9.60 11.00
TRV 180119P00125000 P 01/19/18 125.0 12.10 13.80
TRV 180119P00130000 P 01/19/18 130.0 15.00 17.90
TRV 180119P00135000 P 01/19/18 135.0 19.00 20.90
TRV 180119P00140000 P 01/19/18 140.0 23.00 26.00
TRV 180119P00145000 P 01/19/18 145.0 27.40 30.00
TRV 180119P00150000 P 01/19/18 150.0 32.10 35.10
TRV 180119P00155000 P 01/19/18 155.0 36.20 39.40

OPRA data is delayed 15 minutes.