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 (2016-03-11)Premium Content

The Travelers Companies Inc (TRV)
As of Apr 28 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRV 160520C00060000 C 05/20/16 60.0 48.10 50.00
TRV 160520C00065000 C 05/20/16 65.0 42.40 45.80
TRV 160520C00070000 C 05/20/16 70.0 37.70 40.20
TRV 160520C00075000 C 05/20/16 75.0 32.90 35.20
TRV 160520C00080000 C 05/20/16 80.0 28.30 30.20
TRV 160520C00085000 C 05/20/16 85.0 23.10 25.30
TRV 160520C00090000 C 05/20/16 90.0 18.30 20.40
TRV 160520C00095000 C 05/20/16 95.0 13.40 15.30
TRV 160520C00100000 C 05/20/16 100.0 8.30 10.20
TRV 160520C00105000 C 05/20/16 105.0 4.40 5.40
TRV 160520C00110000 C 05/20/16 110.0 1.25 1.35
TRV 160520C00115000 C 05/20/16 115.0 0.05 0.15
TRV 160520C00120000 C 05/20/16 120.0 0.00 0.10
TRV 160520C00125000 C 05/20/16 125.0 0.00 0.05
TRV 160520C00130000 C 05/20/16 130.0 0.00 0.05
TRV 160520C00135000 C 05/20/16 135.0 0.00 0.05
TRV 160520C00140000 C 05/20/16 140.0 0.00 0.05
TRV 160520C00145000 C 05/20/16 145.0 0.00 0.05
TRV 160520C00150000 C 05/20/16 150.0 0.00 0.05
TRV 160520C00155000 C 05/20/16 155.0 0.00 0.05
TRV 160520C00160000 C 05/20/16 160.0 0.00 0.05
TRV 160520C00165000 C 05/20/16 165.0 0.00 0.05
TRV 160520C00170000 C 05/20/16 170.0 0.00 0.05
TRV 160520P00060000 P 05/20/16 60.0 0.00 0.05
TRV 160520P00065000 P 05/20/16 65.0 0.00 0.05
TRV 160520P00070000 P 05/20/16 70.0 0.00 0.10
TRV 160520P00075000 P 05/20/16 75.0 0.00 0.10
TRV 160520P00080000 P 05/20/16 80.0 0.00 0.15
TRV 160520P00085000 P 05/20/16 85.0 0.00 0.05
TRV 160520P00090000 P 05/20/16 90.0 0.00 0.10
TRV 160520P00095000 P 05/20/16 95.0 0.00 0.10
TRV 160520P00100000 P 05/20/16 100.0 0.10 0.20
TRV 160520P00105000 P 05/20/16 105.0 0.50 0.60
TRV 160520P00110000 P 05/20/16 110.0 2.05 2.20
TRV 160520P00115000 P 05/20/16 115.0 5.60 6.30
TRV 160520P00120000 P 05/20/16 120.0 10.00 11.30
TRV 160520P00125000 P 05/20/16 125.0 14.90 16.30
TRV 160520P00130000 P 05/20/16 130.0 19.70 21.40
TRV 160520P00135000 P 05/20/16 135.0 24.10 26.40
TRV 160520P00140000 P 05/20/16 140.0 29.90 31.30
TRV 160520P00145000 P 05/20/16 145.0 34.90 36.30
TRV 160520P00150000 P 05/20/16 150.0 40.00 41.30
TRV 160520P00155000 P 05/20/16 155.0 44.90 46.30
TRV 160520P00160000 P 05/20/16 160.0 49.60 51.30
TRV 160520P00165000 P 05/20/16 165.0 54.50 56.30
TRV 160520P00170000 P 05/20/16 170.0 59.60 61.30
TRV 160617C00060000 C 06/17/16 60.0 48.10 50.20
TRV 160617C00065000 C 06/17/16 65.0 42.40 45.50
TRV 160617C00070000 C 06/17/16 70.0 37.90 40.50
TRV 160617C00075000 C 06/17/16 75.0 32.80 35.50
TRV 160617C00080000 C 06/17/16 80.0 28.00 30.30
TRV 160617C00085000 C 06/17/16 85.0 23.20 25.30
TRV 160617C00090000 C 06/17/16 90.0 18.30 20.50
TRV 160617C00095000 C 06/17/16 95.0 13.40 15.50
TRV 160617C00100000 C 06/17/16 100.0 9.30 10.40
TRV 160617C00105000 C 06/17/16 105.0 4.90 6.00
TRV 160617C00110000 C 06/17/16 110.0 1.85 2.00
TRV 160617C00115000 C 06/17/16 115.0 0.30 0.45
TRV 160617C00120000 C 06/17/16 120.0 0.00 0.10
TRV 160617C00125000 C 06/17/16 125.0 0.00 0.15
TRV 160617C00130000 C 06/17/16 130.0 0.00 0.05
TRV 160617C00135000 C 06/17/16 135.0 0.00 0.05
TRV 160617C00140000 C 06/17/16 140.0 0.00 0.05
TRV 160617C00145000 C 06/17/16 145.0 0.00 0.05
TRV 160617C00150000 C 06/17/16 150.0 0.00 0.05
TRV 160617C00155000 C 06/17/16 155.0 0.00 0.05
TRV 160617C00160000 C 06/17/16 160.0 0.00 0.05
TRV 160617C00165000 C 06/17/16 165.0 0.00 0.05
TRV 160617C00170000 C 06/17/16 170.0 0.00 0.05
TRV 160617P00060000 P 06/17/16 60.0 0.00 0.10
TRV 160617P00065000 P 06/17/16 65.0 0.00 0.15
TRV 160617P00070000 P 06/17/16 70.0 0.00 0.10
TRV 160617P00075000 P 06/17/16 75.0 0.00 0.10
TRV 160617P00080000 P 06/17/16 80.0 0.00 0.10
TRV 160617P00085000 P 06/17/16 85.0 0.00 0.15
TRV 160617P00090000 P 06/17/16 90.0 0.10 0.20
TRV 160617P00095000 P 06/17/16 95.0 0.20 0.30
TRV 160617P00100000 P 06/17/16 100.0 0.50 0.65
TRV 160617P00105000 P 06/17/16 105.0 1.25 1.40
TRV 160617P00110000 P 06/17/16 110.0 3.00 3.40
TRV 160617P00115000 P 06/17/16 115.0 6.10 7.10
TRV 160617P00120000 P 06/17/16 120.0 10.30 12.50
TRV 160617P00125000 P 06/17/16 125.0 15.30 17.50
TRV 160617P00130000 P 06/17/16 130.0 20.40 23.00
TRV 160617P00135000 P 06/17/16 135.0 25.40 28.00
TRV 160617P00140000 P 06/17/16 140.0 29.50 32.80
TRV 160617P00145000 P 06/17/16 145.0 34.50 37.80
TRV 160617P00150000 P 06/17/16 150.0 40.60 42.80
TRV 160617P00155000 P 06/17/16 155.0 45.60 47.80
TRV 160617P00160000 P 06/17/16 160.0 50.20 53.00
TRV 160617P00165000 P 06/17/16 165.0 55.10 58.00
TRV 160617P00170000 P 06/17/16 170.0 60.10 62.50
TRV 160715C00060000 C 07/15/16 60.0 47.60 50.20
TRV 160715C00065000 C 07/15/16 65.0 42.40 45.70
TRV 160715C00070000 C 07/15/16 70.0 37.50 40.20
TRV 160715C00075000 C 07/15/16 75.0 32.60 35.30
TRV 160715C00080000 C 07/15/16 80.0 28.30 30.10
TRV 160715C00085000 C 07/15/16 85.0 23.40 25.10
TRV 160715C00090000 C 07/15/16 90.0 18.10 20.20
TRV 160715C00095000 C 07/15/16 95.0 14.00 15.30
TRV 160715C00097500 C 07/15/16 97.5 11.80 12.90
TRV 160715C00100000 C 07/15/16 100.0 9.40 10.60
TRV 160715C00105000 C 07/15/16 105.0 5.40 6.30
TRV 160715C00110000 C 07/15/16 110.0 2.35 2.55
TRV 160715C00115000 C 07/15/16 115.0 0.60 0.75
TRV 160715C00120000 C 07/15/16 120.0 0.10 0.20
TRV 160715C00125000 C 07/15/16 125.0 0.00 0.20
TRV 160715C00130000 C 07/15/16 130.0 0.00 0.10
TRV 160715C00135000 C 07/15/16 135.0 0.00 0.05
TRV 160715C00140000 C 07/15/16 140.0 0.00 0.05
TRV 160715C00145000 C 07/15/16 145.0 0.00 0.05
TRV 160715C00150000 C 07/15/16 150.0 0.00 0.05
TRV 160715C00155000 C 07/15/16 155.0 0.00 0.05
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 0.00 0.15
TRV 160715P00065000 P 07/15/16 65.0 0.00 0.20
TRV 160715P00070000 P 07/15/16 70.0 0.00 0.20
TRV 160715P00075000 P 07/15/16 75.0 0.00 0.15
TRV 160715P00080000 P 07/15/16 80.0 0.05 0.15
TRV 160715P00085000 P 07/15/16 85.0 0.10 0.25
TRV 160715P00090000 P 07/15/16 90.0 0.20 0.35
TRV 160715P00095000 P 07/15/16 95.0 0.40 0.65
TRV 160715P00097500 P 07/15/16 97.5 0.55 0.80
TRV 160715P00100000 P 07/15/16 100.0 0.85 1.05
TRV 160715P00105000 P 07/15/16 105.0 1.80 1.95
TRV 160715P00110000 P 07/15/16 110.0 3.50 4.00
TRV 160715P00115000 P 07/15/16 115.0 6.40 7.50
TRV 160715P00120000 P 07/15/16 120.0 10.50 12.60
TRV 160715P00125000 P 07/15/16 125.0 15.20 17.70
TRV 160715P00130000 P 07/15/16 130.0 20.10 22.90
TRV 160715P00135000 P 07/15/16 135.0 25.00 27.90
TRV 160715P00140000 P 07/15/16 140.0 30.00 32.90
TRV 160715P00145000 P 07/15/16 145.0 35.10 37.90
TRV 160715P00150000 P 07/15/16 150.0 40.10 42.80
TRV 160715P00155000 P 07/15/16 155.0 44.80 47.80
TRV 160715P00160000 P 07/15/16 160.0 50.20 52.90
TRV 160715P00165000 P 07/15/16 165.0 54.90 57.80
TRV 160715P00170000 P 07/15/16 170.0 60.20 63.10
TRV 161021C00055000 C 10/21/16 55.0 52.80 55.10
TRV 161021C00060000 C 10/21/16 60.0 47.80 51.00
TRV 161021C00065000 C 10/21/16 65.0 42.80 46.10
TRV 161021C00070000 C 10/21/16 70.0 37.80 41.10
TRV 161021C00075000 C 10/21/16 75.0 32.90 35.60
TRV 161021C00080000 C 10/21/16 80.0 27.90 30.80
TRV 161021C00085000 C 10/21/16 85.0 23.50 25.70
TRV 161021C00090000 C 10/21/16 90.0 19.10 20.50
TRV 161021C00095000 C 10/21/16 95.0 14.40 16.10
TRV 161021C00100000 C 10/21/16 100.0 10.30 11.70
TRV 161021C00105000 C 10/21/16 105.0 7.10 7.60
TRV 161021C00110000 C 10/21/16 110.0 3.90 4.70
TRV 161021C00115000 C 10/21/16 115.0 1.75 2.60
TRV 161021C00120000 C 10/21/16 120.0 0.80 1.25
TRV 161021C00125000 C 10/21/16 125.0 0.20 0.55
TRV 161021C00130000 C 10/21/16 130.0 0.00 0.25
TRV 161021C00135000 C 10/21/16 135.0 0.00 0.25
TRV 161021C00140000 C 10/21/16 140.0 0.00 0.20
TRV 161021C00145000 C 10/21/16 145.0 0.00 0.15
TRV 161021C00150000 C 10/21/16 150.0 0.00 0.10
TRV 161021C00155000 C 10/21/16 155.0 0.00 0.10
TRV 161021C00160000 C 10/21/16 160.0 0.00 0.05
TRV 161021P00055000 P 10/21/16 55.0 0.05 0.40
TRV 161021P00060000 P 10/21/16 60.0 0.10 0.50
TRV 161021P00065000 P 10/21/16 65.0 0.15 0.50
TRV 161021P00070000 P 10/21/16 70.0 0.25 0.50
TRV 161021P00075000 P 10/21/16 75.0 0.35 0.60
TRV 161021P00080000 P 10/21/16 80.0 0.45 0.80
TRV 161021P00085000 P 10/21/16 85.0 0.70 1.10
TRV 161021P00090000 P 10/21/16 90.0 1.05 1.40
TRV 161021P00095000 P 10/21/16 95.0 1.60 1.90
TRV 161021P00100000 P 10/21/16 100.0 2.45 2.90
TRV 161021P00105000 P 10/21/16 105.0 3.80 4.30
TRV 161021P00110000 P 10/21/16 110.0 5.60 6.40
TRV 161021P00115000 P 10/21/16 115.0 8.60 9.90
TRV 161021P00120000 P 10/21/16 120.0 11.90 13.70
TRV 161021P00125000 P 10/21/16 125.0 16.40 17.90
TRV 161021P00130000 P 10/21/16 130.0 20.30 23.70
TRV 161021P00135000 P 10/21/16 135.0 25.10 28.30
TRV 161021P00140000 P 10/21/16 140.0 30.10 33.30
TRV 161021P00145000 P 10/21/16 145.0 34.90 39.10
TRV 161021P00150000 P 10/21/16 150.0 39.90 43.80
TRV 161021P00155000 P 10/21/16 155.0 45.00 49.20
TRV 161021P00160000 P 10/21/16 160.0 50.30 53.40
TRV 170120C00047500 C 01/20/17 47.5 60.10 62.60
TRV 170120C00050000 C 01/20/17 50.0 57.70 60.90
TRV 170120C00055000 C 01/20/17 55.0 52.70 56.00
TRV 170120C00060000 C 01/20/17 60.0 47.70 51.10
TRV 170120C00065000 C 01/20/17 65.0 42.70 46.10
TRV 170120C00070000 C 01/20/17 70.0 37.70 41.10
TRV 170120C00075000 C 01/20/17 75.0 32.90 36.00
TRV 170120C00080000 C 01/20/17 80.0 28.50 30.50
TRV 170120C00085000 C 01/20/17 85.0 24.10 25.60
TRV 170120C00087500 C 01/20/17 87.5 21.70 23.20
TRV 170120C00090000 C 01/20/17 90.0 19.30 21.10
TRV 170120C00092500 C 01/20/17 92.5 17.10 18.80
TRV 170120C00095000 C 01/20/17 95.0 15.50 16.60
TRV 170120C00097500 C 01/20/17 97.5 13.50 14.50
TRV 170120C00100000 C 01/20/17 100.0 11.60 12.60
TRV 170120C00105000 C 01/20/17 105.0 8.30 9.10
TRV 170120C00110000 C 01/20/17 110.0 5.40 5.90
TRV 170120C00115000 C 01/20/17 115.0 3.00 3.70
TRV 170120C00120000 C 01/20/17 120.0 1.30 2.15
TRV 170120C00125000 C 01/20/17 125.0 0.55 1.10
TRV 170120C00130000 C 01/20/17 130.0 0.15 0.60
TRV 170120C00135000 C 01/20/17 135.0 0.05 0.45
TRV 170120C00140000 C 01/20/17 140.0 0.00 0.35
TRV 170120C00145000 C 01/20/17 145.0 0.00 0.30
TRV 170120P00047500 P 01/20/17 47.5 0.10 0.50
TRV 170120P00050000 P 01/20/17 50.0 0.10 0.35
TRV 170120P00055000 P 01/20/17 55.0 0.15 0.45
TRV 170120P00060000 P 01/20/17 60.0 0.25 0.50
TRV 170120P00065000 P 01/20/17 65.0 0.40 0.70
TRV 170120P00070000 P 01/20/17 70.0 0.50 0.90
TRV 170120P00075000 P 01/20/17 75.0 0.70 1.05
TRV 170120P00080000 P 01/20/17 80.0 1.00 1.25
TRV 170120P00085000 P 01/20/17 85.0 1.40 1.65
TRV 170120P00087500 P 01/20/17 87.5 1.65 2.00
TRV 170120P00090000 P 01/20/17 90.0 1.75 2.35
TRV 170120P00092500 P 01/20/17 92.5 2.10 2.65
TRV 170120P00095000 P 01/20/17 95.0 2.60 3.10
TRV 170120P00097500 P 01/20/17 97.5 3.20 3.70
TRV 170120P00100000 P 01/20/17 100.0 3.90 4.20
TRV 170120P00105000 P 01/20/17 105.0 5.50 6.10
TRV 170120P00110000 P 01/20/17 110.0 7.30 8.10
TRV 170120P00115000 P 01/20/17 115.0 9.70 11.00
TRV 170120P00120000 P 01/20/17 120.0 13.10 15.10
TRV 170120P00125000 P 01/20/17 125.0 17.40 19.20
TRV 170120P00130000 P 01/20/17 130.0 21.60 23.50
TRV 170120P00135000 P 01/20/17 135.0 26.20 28.70
TRV 170120P00140000 P 01/20/17 140.0 31.30 33.50
TRV 170120P00145000 P 01/20/17 145.0 36.20 38.40
TRV 180119C00050000 C 01/19/18 50.0 57.30 60.70
TRV 180119C00055000 C 01/19/18 55.0 52.10 55.40
TRV 180119C00060000 C 01/19/18 60.0 47.90 50.60
TRV 180119C00065000 C 01/19/18 65.0 42.10 45.50
TRV 180119C00070000 C 01/19/18 70.0 38.10 40.80
TRV 180119C00075000 C 01/19/18 75.0 34.00 36.10
TRV 180119C00080000 C 01/19/18 80.0 29.10 31.30
TRV 180119C00085000 C 01/19/18 85.0 24.80 27.10
TRV 180119C00090000 C 01/19/18 90.0 20.70 23.10
TRV 180119C00092500 C 01/19/18 92.5 19.50 20.80
TRV 180119C00095000 C 01/19/18 95.0 17.90 19.00
TRV 180119C00097500 C 01/19/18 97.5 16.10 17.30
TRV 180119C00100000 C 01/19/18 100.0 14.30 15.60
TRV 180119C00105000 C 01/19/18 105.0 11.10 12.60
TRV 180119C00110000 C 01/19/18 110.0 8.40 9.90
TRV 180119C00115000 C 01/19/18 115.0 5.80 7.60
TRV 180119C00120000 C 01/19/18 120.0 4.10 5.60
TRV 180119C00125000 C 01/19/18 125.0 2.65 4.10
TRV 180119C00130000 C 01/19/18 130.0 1.80 2.75
TRV 180119C00135000 C 01/19/18 135.0 1.15 1.95
TRV 180119C00140000 C 01/19/18 140.0 0.60 1.40
TRV 180119C00145000 C 01/19/18 145.0 0.30 1.00
TRV 180119C00150000 C 01/19/18 150.0 0.10 0.90
TRV 180119C00155000 C 01/19/18 155.0 0.00 0.75
TRV 180119P00050000 P 01/19/18 50.0 0.50 1.25
TRV 180119P00055000 P 01/19/18 55.0 0.75 1.45
TRV 180119P00060000 P 01/19/18 60.0 1.00 1.50
TRV 180119P00065000 P 01/19/18 65.0 1.30 2.20
TRV 180119P00070000 P 01/19/18 70.0 1.70 2.40
TRV 180119P00075000 P 01/19/18 75.0 2.20 2.80
TRV 180119P00080000 P 01/19/18 80.0 2.75 3.50
TRV 180119P00085000 P 01/19/18 85.0 3.60 4.40
TRV 180119P00090000 P 01/19/18 90.0 4.60 5.60
TRV 180119P00092500 P 01/19/18 92.5 5.20 6.30
TRV 180119P00095000 P 01/19/18 95.0 5.90 7.00
TRV 180119P00097500 P 01/19/18 97.5 6.70 7.80
TRV 180119P00100000 P 01/19/18 100.0 7.50 8.70
TRV 180119P00105000 P 01/19/18 105.0 9.50 10.80
TRV 180119P00110000 P 01/19/18 110.0 11.80 12.90
TRV 180119P00115000 P 01/19/18 115.0 14.40 15.70
TRV 180119P00120000 P 01/19/18 120.0 17.40 18.70
TRV 180119P00125000 P 01/19/18 125.0 20.80 22.90
TRV 180119P00130000 P 01/19/18 130.0 24.60 26.80
TRV 180119P00135000 P 01/19/18 135.0 28.60 31.00
TRV 180119P00140000 P 01/19/18 140.0 33.00 35.30
TRV 180119P00145000 P 01/19/18 145.0 37.20 39.80
TRV 180119P00150000 P 01/19/18 150.0 41.90 45.40
TRV 180119P00155000 P 01/19/18 155.0 46.70 49.80

OPRA data is delayed 15 minutes.