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 (2015-12-11)Premium Content

The Travelers Companies Inc (TRV)
As of Feb 8 2016 3:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRV 160219C00060000 C 02/19/16 60.0 43.70 46.10
TRV 160219C00065000 C 02/19/16 65.0 38.40 41.00
TRV 160219C00070000 C 02/19/16 70.0 33.40 36.00
TRV 160219C00075000 C 02/19/16 75.0 28.80 31.00
TRV 160219C00080000 C 02/19/16 80.0 23.40 26.00
TRV 160219C00085000 C 02/19/16 85.0 18.50 20.50
TRV 160219C00090000 C 02/19/16 90.0 13.70 16.40
TRV 160219C00095000 C 02/19/16 95.0 9.00 11.60
TRV 160219C00097500 C 02/19/16 97.5 6.60 9.10
TRV 160219C00100000 C 02/19/16 100.0 4.50 6.70
TRV 160219C00105000 C 02/19/16 105.0 1.70 1.90
TRV 160219C00110000 C 02/19/16 110.0 0.15 0.30
TRV 160219C00115000 C 02/19/16 115.0 0.00 0.10
TRV 160219C00120000 C 02/19/16 120.0 0.00 0.20
TRV 160219C00125000 C 02/19/16 125.0 0.00 0.20
TRV 160219C00130000 C 02/19/16 130.0 0.00 0.25
TRV 160219C00135000 C 02/19/16 135.0 0.00 0.25
TRV 160219C00140000 C 02/19/16 140.0 0.00 0.25
TRV 160219C00145000 C 02/19/16 145.0 0.00 0.25
TRV 160219C00150000 C 02/19/16 150.0 0.00 0.25
TRV 160219C00155000 C 02/19/16 155.0 0.00 0.25
TRV 160219C00160000 C 02/19/16 160.0 0.00 0.25
TRV 160219C00165000 C 02/19/16 165.0 0.00 0.25
TRV 160219P00060000 P 02/19/16 60.0 0.00 0.25
TRV 160219P00065000 P 02/19/16 65.0 0.00 0.25
TRV 160219P00070000 P 02/19/16 70.0 0.00 0.20
TRV 160219P00075000 P 02/19/16 75.0 0.00 0.10
TRV 160219P00080000 P 02/19/16 80.0 0.00 0.20
TRV 160219P00085000 P 02/19/16 85.0 0.00 0.25
TRV 160219P00090000 P 02/19/16 90.0 0.00 0.20
TRV 160219P00095000 P 02/19/16 95.0 0.10 0.35
TRV 160219P00097500 P 02/19/16 97.5 0.35 0.50
TRV 160219P00100000 P 02/19/16 100.0 0.65 0.85
TRV 160219P00105000 P 02/19/16 105.0 2.05 2.25
TRV 160219P00110000 P 02/19/16 110.0 5.30 6.40
TRV 160219P00115000 P 02/19/16 115.0 8.80 11.60
TRV 160219P00120000 P 02/19/16 120.0 14.40 16.50
TRV 160219P00125000 P 02/19/16 125.0 19.60 21.30
TRV 160219P00130000 P 02/19/16 130.0 24.20 26.30
TRV 160219P00135000 P 02/19/16 135.0 29.40 31.20
TRV 160219P00140000 P 02/19/16 140.0 34.40 36.60
TRV 160219P00145000 P 02/19/16 145.0 39.40 41.60
TRV 160219P00150000 P 02/19/16 150.0 44.60 46.60
TRV 160219P00155000 P 02/19/16 155.0 49.40 51.60
TRV 160219P00160000 P 02/19/16 160.0 54.60 56.60
TRV 160219P00165000 P 02/19/16 165.0 59.40 61.60
TRV 160318C00055000 C 03/18/16 55.0 47.70 51.40
TRV 160318C00060000 C 03/18/16 60.0 43.90 46.50
TRV 160318C00065000 C 03/18/16 65.0 38.50 41.40
TRV 160318C00070000 C 03/18/16 70.0 33.80 36.40
TRV 160318C00075000 C 03/18/16 75.0 28.30 31.40
TRV 160318C00080000 C 03/18/16 80.0 23.50 25.60
TRV 160318C00085000 C 03/18/16 85.0 18.70 21.70
TRV 160318C00090000 C 03/18/16 90.0 13.90 16.40
TRV 160318C00095000 C 03/18/16 95.0 9.50 11.60
TRV 160318C00097500 C 03/18/16 97.5 7.50 9.30
TRV 160318C00100000 C 03/18/16 100.0 5.80 7.20
TRV 160318C00105000 C 03/18/16 105.0 2.85 3.20
TRV 160318C00110000 C 03/18/16 110.0 0.85 1.05
TRV 160318C00115000 C 03/18/16 115.0 0.10 0.40
TRV 160318C00120000 C 03/18/16 120.0 0.00 0.20
TRV 160318C00125000 C 03/18/16 125.0 0.00 0.10
TRV 160318C00130000 C 03/18/16 130.0 0.00 0.10
TRV 160318C00135000 C 03/18/16 135.0 0.00 0.05
TRV 160318C00140000 C 03/18/16 140.0 0.00 0.05
TRV 160318C00145000 C 03/18/16 145.0 0.00 0.05
TRV 160318C00150000 C 03/18/16 150.0 0.00 0.05
TRV 160318C00155000 C 03/18/16 155.0 0.00 0.05
TRV 160318C00160000 C 03/18/16 160.0 0.00 0.05
TRV 160318P00055000 P 03/18/16 55.0 0.00 0.15
TRV 160318P00060000 P 03/18/16 60.0 0.00 0.15
TRV 160318P00065000 P 03/18/16 65.0 0.00 0.25
TRV 160318P00070000 P 03/18/16 70.0 0.00 0.30
TRV 160318P00075000 P 03/18/16 75.0 0.00 0.30
TRV 160318P00080000 P 03/18/16 80.0 0.05 0.35
TRV 160318P00085000 P 03/18/16 85.0 0.15 0.45
TRV 160318P00090000 P 03/18/16 90.0 0.45 0.60
TRV 160318P00095000 P 03/18/16 95.0 0.95 1.10
TRV 160318P00097500 P 03/18/16 97.5 1.35 1.45
TRV 160318P00100000 P 03/18/16 100.0 1.90 2.10
TRV 160318P00105000 P 03/18/16 105.0 3.60 4.00
TRV 160318P00110000 P 03/18/16 110.0 5.70 7.60
TRV 160318P00115000 P 03/18/16 115.0 9.40 12.00
TRV 160318P00120000 P 03/18/16 120.0 14.50 17.00
TRV 160318P00125000 P 03/18/16 125.0 19.20 22.00
TRV 160318P00130000 P 03/18/16 130.0 24.40 27.10
TRV 160318P00135000 P 03/18/16 135.0 30.20 32.80
TRV 160318P00140000 P 03/18/16 140.0 34.80 36.70
TRV 160318P00145000 P 03/18/16 145.0 39.60 42.80
TRV 160318P00150000 P 03/18/16 150.0 45.10 46.70
TRV 160318P00155000 P 03/18/16 155.0 49.30 53.20
TRV 160318P00160000 P 03/18/16 160.0 54.10 58.10
TRV 160415C00055000 C 04/15/16 55.0 48.20 51.30
TRV 160415C00060000 C 04/15/16 60.0 43.20 46.30
TRV 160415C00065000 C 04/15/16 65.0 38.20 41.30
TRV 160415C00070000 C 04/15/16 70.0 33.30 36.40
TRV 160415C00075000 C 04/15/16 75.0 28.30 31.40
TRV 160415C00080000 C 04/15/16 80.0 23.40 26.70
TRV 160415C00085000 C 04/15/16 85.0 18.70 21.70
TRV 160415C00090000 C 04/15/16 90.0 14.30 16.60
TRV 160415C00092500 C 04/15/16 92.5 12.00 14.40
TRV 160415C00095000 C 04/15/16 95.0 10.00 12.10
TRV 160415C00097500 C 04/15/16 97.5 8.30 9.90
TRV 160415C00100000 C 04/15/16 100.0 6.40 7.90
TRV 160415C00105000 C 04/15/16 105.0 3.40 3.80
TRV 160415C00110000 C 04/15/16 110.0 1.45 1.60
TRV 160415C00115000 C 04/15/16 115.0 0.45 0.60
TRV 160415C00120000 C 04/15/16 120.0 0.05 0.35
TRV 160415C00125000 C 04/15/16 125.0 0.00 0.25
TRV 160415C00130000 C 04/15/16 130.0 0.00 0.15
TRV 160415C00135000 C 04/15/16 135.0 0.00 0.10
TRV 160415C00140000 C 04/15/16 140.0 0.00 0.10
TRV 160415C00145000 C 04/15/16 145.0 0.00 0.05
TRV 160415C00150000 C 04/15/16 150.0 0.00 0.05
TRV 160415C00155000 C 04/15/16 155.0 0.00 0.05
TRV 160415P00055000 P 04/15/16 55.0 0.00 0.25
TRV 160415P00060000 P 04/15/16 60.0 0.00 0.35
TRV 160415P00065000 P 04/15/16 65.0 0.00 0.40
TRV 160415P00070000 P 04/15/16 70.0 0.05 0.45
TRV 160415P00075000 P 04/15/16 75.0 0.05 0.50
TRV 160415P00080000 P 04/15/16 80.0 0.15 0.55
TRV 160415P00085000 P 04/15/16 85.0 0.30 0.65
TRV 160415P00090000 P 04/15/16 90.0 0.80 1.00
TRV 160415P00092500 P 04/15/16 92.5 1.10 1.30
TRV 160415P00095000 P 04/15/16 95.0 1.45 1.70
TRV 160415P00097500 P 04/15/16 97.5 1.90 2.15
TRV 160415P00100000 P 04/15/16 100.0 2.55 2.85
TRV 160415P00105000 P 04/15/16 105.0 4.30 4.90
TRV 160415P00110000 P 04/15/16 110.0 6.60 8.20
TRV 160415P00115000 P 04/15/16 115.0 10.40 12.40
TRV 160415P00120000 P 04/15/16 120.0 14.30 17.40
TRV 160415P00125000 P 04/15/16 125.0 19.30 23.00
TRV 160415P00130000 P 04/15/16 130.0 24.30 28.10
TRV 160415P00135000 P 04/15/16 135.0 29.30 32.90
TRV 160415P00140000 P 04/15/16 140.0 34.20 37.90
TRV 160415P00145000 P 04/15/16 145.0 39.20 43.00
TRV 160415P00150000 P 04/15/16 150.0 44.10 48.00
TRV 160415P00155000 P 04/15/16 155.0 49.10 53.00
TRV 160715C00060000 C 07/15/16 60.0 42.70 46.50
TRV 160715C00065000 C 07/15/16 65.0 37.70 41.50
TRV 160715C00070000 C 07/15/16 70.0 32.70 36.60
TRV 160715C00075000 C 07/15/16 75.0 27.90 31.60
TRV 160715C00080000 C 07/15/16 80.0 23.90 26.80
TRV 160715C00085000 C 07/15/16 85.0 19.20 22.20
TRV 160715C00090000 C 07/15/16 90.0 14.60 17.80
TRV 160715C00095000 C 07/15/16 95.0 11.00 13.20
TRV 160715C00097500 C 07/15/16 97.5 9.50 11.40
TRV 160715C00100000 C 07/15/16 100.0 8.30 9.00
TRV 160715C00105000 C 07/15/16 105.0 5.30 5.70
TRV 160715C00110000 C 07/15/16 110.0 3.10 3.60
TRV 160715C00115000 C 07/15/16 115.0 1.40 2.05
TRV 160715C00120000 C 07/15/16 120.0 0.50 0.95
TRV 160715C00125000 C 07/15/16 125.0 0.05 0.50
TRV 160715C00130000 C 07/15/16 130.0 0.00 0.45
TRV 160715C00135000 C 07/15/16 135.0 0.00 0.40
TRV 160715C00140000 C 07/15/16 140.0 0.00 0.25
TRV 160715C00145000 C 07/15/16 145.0 0.00 0.15
TRV 160715C00150000 C 07/15/16 150.0 0.00 0.10
TRV 160715C00155000 C 07/15/16 155.0 0.00 0.10
TRV 160715C00160000 C 07/15/16 160.0 0.00 0.05
TRV 160715C00165000 C 07/15/16 165.0 0.00 0.05
TRV 160715C00170000 C 07/15/16 170.0 0.00 0.05
TRV 160715P00060000 P 07/15/16 60.0 0.05 0.50
TRV 160715P00065000 P 07/15/16 65.0 0.20 0.50
TRV 160715P00070000 P 07/15/16 70.0 0.25 0.65
TRV 160715P00075000 P 07/15/16 75.0 0.40 0.85
TRV 160715P00080000 P 07/15/16 80.0 0.60 1.10
TRV 160715P00085000 P 07/15/16 85.0 0.95 1.65
TRV 160715P00090000 P 07/15/16 90.0 1.65 2.25
TRV 160715P00095000 P 07/15/16 95.0 3.00 3.40
TRV 160715P00097500 P 07/15/16 97.5 3.60 4.00
TRV 160715P00100000 P 07/15/16 100.0 4.70 4.90
TRV 160715P00105000 P 07/15/16 105.0 6.50 7.00
TRV 160715P00110000 P 07/15/16 110.0 8.40 10.00
TRV 160715P00115000 P 07/15/16 115.0 11.30 13.90
TRV 160715P00120000 P 07/15/16 120.0 15.40 18.30
TRV 160715P00125000 P 07/15/16 125.0 19.70 22.90
TRV 160715P00130000 P 07/15/16 130.0 24.40 27.90
TRV 160715P00135000 P 07/15/16 135.0 29.20 33.20
TRV 160715P00140000 P 07/15/16 140.0 34.20 38.20
TRV 160715P00145000 P 07/15/16 145.0 39.20 43.20
TRV 160715P00150000 P 07/15/16 150.0 44.00 48.10
TRV 160715P00155000 P 07/15/16 155.0 49.10 53.20
TRV 160715P00160000 P 07/15/16 160.0 54.10 58.10
TRV 160715P00165000 P 07/15/16 165.0 59.10 63.10
TRV 160715P00170000 P 07/15/16 170.0 64.20 68.10
TRV 170120C00047500 C 01/20/17 47.5 54.60 59.50
TRV 170120C00050000 C 01/20/17 50.0 53.10 58.00
TRV 170120C00055000 C 01/20/17 55.0 48.10 53.00
TRV 170120C00060000 C 01/20/17 60.0 43.10 48.00
TRV 170120C00065000 C 01/20/17 65.0 38.10 43.00
TRV 170120C00070000 C 01/20/17 70.0 33.50 38.00
TRV 170120C00075000 C 01/20/17 75.0 29.00 32.30
TRV 170120C00080000 C 01/20/17 80.0 24.90 28.10
TRV 170120C00085000 C 01/20/17 85.0 20.60 23.00
TRV 170120C00087500 C 01/20/17 87.5 18.60 20.90
TRV 170120C00090000 C 01/20/17 90.0 16.70 18.90
TRV 170120C00092500 C 01/20/17 92.5 14.90 17.00
TRV 170120C00095000 C 01/20/17 95.0 13.20 15.20
TRV 170120C00097500 C 01/20/17 97.5 11.50 13.40
TRV 170120C00100000 C 01/20/17 100.0 10.10 11.70
TRV 170120C00105000 C 01/20/17 105.0 7.40 8.80
TRV 170120C00110000 C 01/20/17 110.0 5.10 6.30
TRV 170120C00115000 C 01/20/17 115.0 3.30 4.40
TRV 170120C00120000 C 01/20/17 120.0 1.90 2.75
TRV 170120C00125000 C 01/20/17 125.0 0.85 1.85
TRV 170120C00130000 C 01/20/17 130.0 0.55 1.25
TRV 170120C00135000 C 01/20/17 135.0 0.20 0.70
TRV 170120C00140000 C 01/20/17 140.0 0.00 0.75
TRV 170120C00145000 C 01/20/17 145.0 0.00 0.50
TRV 170120P00047500 P 01/20/17 47.5 0.10 0.95
TRV 170120P00050000 P 01/20/17 50.0 0.10 0.95
TRV 170120P00055000 P 01/20/17 55.0 0.25 0.95
TRV 170120P00060000 P 01/20/17 60.0 0.35 1.05
TRV 170120P00065000 P 01/20/17 65.0 0.60 1.30
TRV 170120P00070000 P 01/20/17 70.0 0.85 1.65
TRV 170120P00075000 P 01/20/17 75.0 1.60 2.00
TRV 170120P00080000 P 01/20/17 80.0 2.25 2.65
TRV 170120P00085000 P 01/20/17 85.0 3.00 3.50
TRV 170120P00087500 P 01/20/17 87.5 3.50 4.00
TRV 170120P00090000 P 01/20/17 90.0 4.00 4.60
TRV 170120P00092500 P 01/20/17 92.5 4.80 5.20
TRV 170120P00095000 P 01/20/17 95.0 5.50 6.00
TRV 170120P00097500 P 01/20/17 97.5 6.30 6.80
TRV 170120P00100000 P 01/20/17 100.0 6.80 7.80
TRV 170120P00105000 P 01/20/17 105.0 9.50 10.80
TRV 170120P00110000 P 01/20/17 110.0 11.00 13.20
TRV 170120P00115000 P 01/20/17 115.0 14.20 16.60
TRV 170120P00120000 P 01/20/17 120.0 17.30 20.00
TRV 170120P00125000 P 01/20/17 125.0 21.30 24.10
TRV 170120P00130000 P 01/20/17 130.0 25.70 29.00
TRV 170120P00135000 P 01/20/17 135.0 29.40 33.50
TRV 170120P00140000 P 01/20/17 140.0 35.00 39.90
TRV 170120P00145000 P 01/20/17 145.0 39.10 43.90
TRV 180119C00050000 C 01/19/18 50.0 52.10 57.00
TRV 180119C00055000 C 01/19/18 55.0 47.60 52.50
TRV 180119C00060000 C 01/19/18 60.0 43.10 48.00
TRV 180119C00065000 C 01/19/18 65.0 38.30 42.50
TRV 180119C00070000 C 01/19/18 70.0 33.20 37.80
TRV 180119C00075000 C 01/19/18 75.0 30.10 33.20
TRV 180119C00080000 C 01/19/18 80.0 26.10 29.30
TRV 180119C00085000 C 01/19/18 85.0 22.20 25.20
TRV 180119C00090000 C 01/19/18 90.0 18.30 21.60
TRV 180119C00092500 C 01/19/18 92.5 16.90 19.90
TRV 180119C00095000 C 01/19/18 95.0 15.40 18.20
TRV 180119C00097500 C 01/19/18 97.5 14.00 16.70
TRV 180119C00100000 C 01/19/18 100.0 12.60 15.20
TRV 180119C00105000 C 01/19/18 105.0 9.90 12.00
TRV 180119C00110000 C 01/19/18 110.0 7.60 10.20
TRV 180119C00115000 C 01/19/18 115.0 5.50 7.70
TRV 180119C00120000 C 01/19/18 120.0 4.10 6.10
TRV 180119C00125000 C 01/19/18 125.0 2.80 4.80
TRV 180119C00130000 C 01/19/18 130.0 2.00 3.60
TRV 180119C00135000 C 01/19/18 135.0 1.35 2.55
TRV 180119C00140000 C 01/19/18 140.0 0.75 2.30
TRV 180119C00145000 C 01/19/18 145.0 0.35 1.30
TRV 180119C00150000 C 01/19/18 150.0 0.15 1.05
TRV 180119C00155000 C 01/19/18 155.0 0.10 0.95
TRV 180119P00050000 P 01/19/18 50.0 0.65 1.35
TRV 180119P00055000 P 01/19/18 55.0 0.80 1.70
TRV 180119P00060000 P 01/19/18 60.0 1.15 2.05
TRV 180119P00065000 P 01/19/18 65.0 1.60 2.55
TRV 180119P00070000 P 01/19/18 70.0 2.10 3.60
TRV 180119P00075000 P 01/19/18 75.0 2.75 4.10
TRV 180119P00080000 P 01/19/18 80.0 3.60 5.40
TRV 180119P00085000 P 01/19/18 85.0 4.80 6.80
TRV 180119P00090000 P 01/19/18 90.0 6.00 8.20
TRV 180119P00092500 P 01/19/18 92.5 6.80 9.20
TRV 180119P00095000 P 01/19/18 95.0 7.70 10.10
TRV 180119P00097500 P 01/19/18 97.5 8.60 11.00
TRV 180119P00100000 P 01/19/18 100.0 9.60 12.10
TRV 180119P00105000 P 01/19/18 105.0 11.60 14.50
TRV 180119P00110000 P 01/19/18 110.0 14.30 17.40
TRV 180119P00115000 P 01/19/18 115.0 17.50 20.30
TRV 180119P00120000 P 01/19/18 120.0 21.00 23.70
TRV 180119P00125000 P 01/19/18 125.0 24.30 28.20
TRV 180119P00130000 P 01/19/18 130.0 28.20 32.00
TRV 180119P00135000 P 01/19/18 135.0 32.40 35.80
TRV 180119P00140000 P 01/19/18 140.0 36.70 40.30
TRV 180119P00145000 P 01/19/18 145.0 41.20 44.70
TRV 180119P00150000 P 01/19/18 150.0 46.00 50.40
TRV 180119P00155000 P 01/19/18 155.0 50.50 55.20

OPRA data is delayed 15 minutes.