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 (2015-03-13)Premium Content

The Travelers Companies Inc (TRV)
As of May 28 2015 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRV 150619C00055000 C 06/19/15 55.0 44.90 47.60
TRV 150619C00060000 C 06/19/15 60.0 39.90 42.60
TRV 150619C00065000 C 06/19/15 65.0 34.80 37.60
TRV 150619C00070000 C 06/19/15 70.0 31.30 32.40
TRV 150619C00075000 C 06/19/15 75.0 26.30 27.40
TRV 150619C00080000 C 06/19/15 80.0 21.30 22.40
TRV 150619C00085000 C 06/19/15 85.0 16.70 17.40
TRV 150619C00090000 C 06/19/15 90.0 11.70 12.40
TRV 150619C00092500 C 06/19/15 92.5 8.90 9.80
TRV 150619C00095000 C 06/19/15 95.0 6.60 7.30
TRV 150619C00097500 C 06/19/15 97.5 4.50 4.90
TRV 150619C00100000 C 06/19/15 100.0 2.40 2.65
TRV 150619C00105000 C 06/19/15 105.0 0.15 0.20
TRV 150619C00110000 C 06/19/15 110.0 0.00 0.10
TRV 150619C00115000 C 06/19/15 115.0 0.00 0.05
TRV 150619C00120000 C 06/19/15 120.0 0.00 0.05
TRV 150619C00125000 C 06/19/15 125.0 0.00 0.05
TRV 150619C00130000 C 06/19/15 130.0 0.00 0.05
TRV 150619C00135000 C 06/19/15 135.0 0.00 0.05
TRV 150619C00140000 C 06/19/15 140.0 0.00 0.05
TRV 150619C00145000 C 06/19/15 145.0 0.00 0.05
TRV 150619C00150000 C 06/19/15 150.0 0.00 0.05
TRV 150619C00155000 C 06/19/15 155.0 0.00 0.05
TRV 150619C00160000 C 06/19/15 160.0 0.00 0.05
TRV 150619P00055000 P 06/19/15 55.0 0.00 0.05
TRV 150619P00060000 P 06/19/15 60.0 0.00 0.05
TRV 150619P00065000 P 06/19/15 65.0 0.00 0.05
TRV 150619P00070000 P 06/19/15 70.0 0.00 0.05
TRV 150619P00075000 P 06/19/15 75.0 0.00 0.10
TRV 150619P00080000 P 06/19/15 80.0 0.00 0.10
TRV 150619P00085000 P 06/19/15 85.0 0.00 0.10
TRV 150619P00090000 P 06/19/15 90.0 0.00 0.25
TRV 150619P00092500 P 06/19/15 92.5 0.05 0.25
TRV 150619P00095000 P 06/19/15 95.0 0.10 0.35
TRV 150619P00097500 P 06/19/15 97.5 0.30 0.40
TRV 150619P00100000 P 06/19/15 100.0 0.70 0.90
TRV 150619P00105000 P 06/19/15 105.0 3.50 4.00
TRV 150619P00110000 P 06/19/15 110.0 8.30 9.00
TRV 150619P00115000 P 06/19/15 115.0 13.20 14.00
TRV 150619P00120000 P 06/19/15 120.0 17.30 20.10
TRV 150619P00125000 P 06/19/15 125.0 22.30 25.10
TRV 150619P00130000 P 06/19/15 130.0 26.80 30.10
TRV 150619P00135000 P 06/19/15 135.0 31.80 35.10
TRV 150619P00140000 P 06/19/15 140.0 36.70 39.00
TRV 150619P00145000 P 06/19/15 145.0 41.70 44.00
TRV 150619P00150000 P 06/19/15 150.0 46.70 49.00
TRV 150619P00155000 P 06/19/15 155.0 51.20 54.00
TRV 150619P00160000 P 06/19/15 160.0 56.30 59.00
TRV 150717C00080000 C 07/17/15 80.0 21.50 22.40
TRV 150717C00085000 C 07/17/15 85.0 15.70 18.50
TRV 150717C00090000 C 07/17/15 90.0 11.50 12.30
TRV 150717C00092500 C 07/17/15 92.5 9.20 10.00
TRV 150717C00095000 C 07/17/15 95.0 6.90 7.50
TRV 150717C00097500 C 07/17/15 97.5 4.90 5.20
TRV 150717C00100000 C 07/17/15 100.0 2.95 3.20
TRV 150717C00105000 C 07/17/15 105.0 0.60 0.80
TRV 150717C00110000 C 07/17/15 110.0 0.05 0.15
TRV 150717C00115000 C 07/17/15 115.0 0.00 0.10
TRV 150717C00120000 C 07/17/15 120.0 0.00 0.05
TRV 150717C00125000 C 07/17/15 125.0 0.00 0.05
TRV 150717C00130000 C 07/17/15 130.0 0.00 0.05
TRV 150717C00135000 C 07/17/15 135.0 0.00 0.05
TRV 150717C00140000 C 07/17/15 140.0 0.00 0.05
TRV 150717C00145000 C 07/17/15 145.0 0.00 0.05
TRV 150717C00150000 C 07/17/15 150.0 0.00 0.05
TRV 150717P00080000 P 07/17/15 80.0 0.00 0.25
TRV 150717P00085000 P 07/17/15 85.0 0.00 0.35
TRV 150717P00090000 P 07/17/15 90.0 0.15 0.40
TRV 150717P00092500 P 07/17/15 92.5 0.25 0.50
TRV 150717P00095000 P 07/17/15 95.0 0.45 0.65
TRV 150717P00097500 P 07/17/15 97.5 0.80 0.95
TRV 150717P00100000 P 07/17/15 100.0 1.40 1.60
TRV 150717P00105000 P 07/17/15 105.0 4.00 4.70
TRV 150717P00110000 P 07/17/15 110.0 8.30 9.20
TRV 150717P00115000 P 07/17/15 115.0 13.30 14.20
TRV 150717P00120000 P 07/17/15 120.0 17.90 19.30
TRV 150717P00125000 P 07/17/15 125.0 22.20 25.20
TRV 150717P00130000 P 07/17/15 130.0 27.20 30.90
TRV 150717P00135000 P 07/17/15 135.0 32.20 35.70
TRV 150717P00140000 P 07/17/15 140.0 37.10 40.90
TRV 150717P00145000 P 07/17/15 145.0 42.20 45.90
TRV 150717P00150000 P 07/17/15 150.0 47.10 50.90
TRV 151016C00070000 C 10/16/15 70.0 31.70 32.80
TRV 151016C00075000 C 10/16/15 75.0 26.30 27.40
TRV 151016C00080000 C 10/16/15 80.0 20.50 22.50
TRV 151016C00085000 C 10/16/15 85.0 16.40 17.50
TRV 151016C00090000 C 10/16/15 90.0 11.80 13.00
TRV 151016C00092500 C 10/16/15 92.5 9.80 10.60
TRV 151016C00095000 C 10/16/15 95.0 7.90 8.50
TRV 151016C00097500 C 10/16/15 97.5 6.00 6.50
TRV 151016C00100000 C 10/16/15 100.0 4.40 4.90
TRV 151016C00105000 C 10/16/15 105.0 1.95 2.25
TRV 151016C00110000 C 10/16/15 110.0 0.55 0.85
TRV 151016C00115000 C 10/16/15 115.0 0.10 0.45
TRV 151016C00120000 C 10/16/15 120.0 0.00 0.25
TRV 151016C00125000 C 10/16/15 125.0 0.00 0.10
TRV 151016C00130000 C 10/16/15 130.0 0.00 0.10
TRV 151016C00135000 C 10/16/15 135.0 0.00 0.05
TRV 151016C00140000 C 10/16/15 140.0 0.00 0.05
TRV 151016C00145000 C 10/16/15 145.0 0.00 0.05
TRV 151016C00150000 C 10/16/15 150.0 0.00 0.05
TRV 151016C00155000 C 10/16/15 155.0 0.00 0.05
TRV 151016P00070000 P 10/16/15 70.0 0.05 0.40
TRV 151016P00075000 P 10/16/15 75.0 0.10 0.25
TRV 151016P00080000 P 10/16/15 80.0 0.25 0.60
TRV 151016P00085000 P 10/16/15 85.0 0.45 0.85
TRV 151016P00090000 P 10/16/15 90.0 0.90 1.20
TRV 151016P00092500 P 10/16/15 92.5 1.25 1.60
TRV 151016P00095000 P 10/16/15 95.0 1.70 2.10
TRV 151016P00097500 P 10/16/15 97.5 2.35 2.80
TRV 151016P00100000 P 10/16/15 100.0 3.20 3.70
TRV 151016P00105000 P 10/16/15 105.0 5.70 6.40
TRV 151016P00110000 P 10/16/15 110.0 9.30 10.10
TRV 151016P00115000 P 10/16/15 115.0 13.80 14.50
TRV 151016P00120000 P 10/16/15 120.0 18.00 19.90
TRV 151016P00125000 P 10/16/15 125.0 22.70 25.30
TRV 151016P00130000 P 10/16/15 130.0 27.40 30.70
TRV 151016P00135000 P 10/16/15 135.0 32.10 35.70
TRV 151016P00140000 P 10/16/15 140.0 37.20 41.00
TRV 151016P00145000 P 10/16/15 145.0 42.30 46.00
TRV 151016P00150000 P 10/16/15 150.0 47.30 51.00
TRV 151016P00155000 P 10/16/15 155.0 52.30 56.00
TRV 160115C00045000 C 01/15/16 45.0 54.80 58.40
TRV 160115C00047500 C 01/15/16 47.5 52.30 55.90
TRV 160115C00050000 C 01/15/16 50.0 50.20 53.40
TRV 160115C00055000 C 01/15/16 55.0 44.80 48.40
TRV 160115C00060000 C 01/15/16 60.0 39.90 43.40
TRV 160115C00065000 C 01/15/16 65.0 35.10 37.80
TRV 160115C00070000 C 01/15/16 70.0 31.30 32.80
TRV 160115C00072500 C 01/15/16 72.5 28.90 30.30
TRV 160115C00075000 C 01/15/16 75.0 26.30 27.80
TRV 160115C00077500 C 01/15/16 77.5 23.00 25.80
TRV 160115C00080000 C 01/15/16 80.0 21.50 22.50
TRV 160115C00082500 C 01/15/16 82.5 19.40 20.10
TRV 160115C00085000 C 01/15/16 85.0 16.70 18.00
TRV 160115C00087500 C 01/15/16 87.5 14.30 15.70
TRV 160115C00090000 C 01/15/16 90.0 12.30 13.50
TRV 160115C00092500 C 01/15/16 92.5 10.50 11.50
TRV 160115C00095000 C 01/15/16 95.0 8.70 9.40
TRV 160115C00097500 C 01/15/16 97.5 7.00 7.60
TRV 160115C00100000 C 01/15/16 100.0 5.40 6.10
TRV 160115C00105000 C 01/15/16 105.0 3.00 3.50
TRV 160115C00110000 C 01/15/16 110.0 1.40 1.70
TRV 160115C00115000 C 01/15/16 115.0 0.50 0.85
TRV 160115C00120000 C 01/15/16 120.0 0.15 0.50
TRV 160115C00125000 C 01/15/16 125.0 0.00 0.20
TRV 160115C00130000 C 01/15/16 130.0 0.00 0.20
TRV 160115C00135000 C 01/15/16 135.0 0.00 0.10
TRV 160115C00140000 C 01/15/16 140.0 0.00 0.10
TRV 160115C00145000 C 01/15/16 145.0 0.00 0.10
TRV 160115C00150000 C 01/15/16 150.0 0.00 0.05
TRV 160115P00045000 P 01/15/16 45.0 0.00 0.10
TRV 160115P00047500 P 01/15/16 47.5 0.00 0.10
TRV 160115P00050000 P 01/15/16 50.0 0.00 0.15
TRV 160115P00055000 P 01/15/16 55.0 0.00 0.30
TRV 160115P00060000 P 01/15/16 60.0 0.00 0.50
TRV 160115P00065000 P 01/15/16 65.0 0.05 0.50
TRV 160115P00070000 P 01/15/16 70.0 0.25 0.55
TRV 160115P00072500 P 01/15/16 72.5 0.30 0.55
TRV 160115P00075000 P 01/15/16 75.0 0.40 0.80
TRV 160115P00077500 P 01/15/16 77.5 0.50 0.90
TRV 160115P00080000 P 01/15/16 80.0 0.70 1.05
TRV 160115P00082500 P 01/15/16 82.5 0.80 1.20
TRV 160115P00085000 P 01/15/16 85.0 1.00 1.35
TRV 160115P00087500 P 01/15/16 87.5 1.35 1.75
TRV 160115P00090000 P 01/15/16 90.0 1.75 2.15
TRV 160115P00092500 P 01/15/16 92.5 2.25 2.80
TRV 160115P00095000 P 01/15/16 95.0 2.85 3.40
TRV 160115P00097500 P 01/15/16 97.5 3.60 4.30
TRV 160115P00100000 P 01/15/16 100.0 4.60 5.30
TRV 160115P00105000 P 01/15/16 105.0 7.10 7.90
TRV 160115P00110000 P 01/15/16 110.0 10.50 11.40
TRV 160115P00115000 P 01/15/16 115.0 14.40 15.70
TRV 160115P00120000 P 01/15/16 120.0 19.20 20.70
TRV 160115P00125000 P 01/15/16 125.0 22.80 25.10
TRV 160115P00130000 P 01/15/16 130.0 27.70 30.20
TRV 160115P00135000 P 01/15/16 135.0 32.70 35.20
TRV 160115P00140000 P 01/15/16 140.0 37.20 40.10
TRV 160115P00145000 P 01/15/16 145.0 42.10 45.10
TRV 160115P00150000 P 01/15/16 150.0 47.10 50.10
TRV 170120C00047500 C 01/20/17 47.5 52.00 56.70
TRV 170120C00050000 C 01/20/17 50.0 49.50 54.20
TRV 170120C00055000 C 01/20/17 55.0 44.50 49.20
TRV 170120C00060000 C 01/20/17 60.0 39.50 44.20
TRV 170120C00065000 C 01/20/17 65.0 35.00 39.10
TRV 170120C00070000 C 01/20/17 70.0 30.10 34.10
TRV 170120C00075000 C 01/20/17 75.0 26.60 28.00
TRV 170120C00080000 C 01/20/17 80.0 22.20 23.40
TRV 170120C00085000 C 01/20/17 85.0 17.90 19.80
TRV 170120C00087500 C 01/20/17 87.5 15.70 17.60
TRV 170120C00090000 C 01/20/17 90.0 14.10 15.80
TRV 170120C00092500 C 01/20/17 92.5 12.40 14.10
TRV 170120C00095000 C 01/20/17 95.0 10.80 12.50
TRV 170120C00097500 C 01/20/17 97.5 9.30 11.00
TRV 170120C00100000 C 01/20/17 100.0 8.00 9.50
TRV 170120C00105000 C 01/20/17 105.0 6.00 7.20
TRV 170120C00110000 C 01/20/17 110.0 3.70 5.10
TRV 170120C00115000 C 01/20/17 115.0 2.35 3.60
TRV 170120C00120000 C 01/20/17 120.0 1.45 2.20
TRV 170120C00125000 C 01/20/17 125.0 1.00 1.60
TRV 170120C00130000 C 01/20/17 130.0 0.30 1.10
TRV 170120C00135000 C 01/20/17 135.0 0.10 1.00
TRV 170120C00140000 C 01/20/17 140.0 0.00 0.75
TRV 170120P00047500 P 01/20/17 47.5 0.05 0.90
TRV 170120P00050000 P 01/20/17 50.0 0.10 1.00
TRV 170120P00055000 P 01/20/17 55.0 0.25 1.10
TRV 170120P00060000 P 01/20/17 60.0 0.45 1.30
TRV 170120P00065000 P 01/20/17 65.0 0.75 1.40
TRV 170120P00070000 P 01/20/17 70.0 1.10 1.65
TRV 170120P00075000 P 01/20/17 75.0 1.60 2.30
TRV 170120P00080000 P 01/20/17 80.0 2.30 3.20
TRV 170120P00085000 P 01/20/17 85.0 3.20 4.20
TRV 170120P00087500 P 01/20/17 87.5 3.80 4.80
TRV 170120P00090000 P 01/20/17 90.0 4.50 5.60
TRV 170120P00092500 P 01/20/17 92.5 5.40 6.50
TRV 170120P00095000 P 01/20/17 95.0 6.20 7.30
TRV 170120P00097500 P 01/20/17 97.5 7.20 8.40
TRV 170120P00100000 P 01/20/17 100.0 8.40 9.50
TRV 170120P00105000 P 01/20/17 105.0 10.90 12.20
TRV 170120P00110000 P 01/20/17 110.0 13.90 15.40
TRV 170120P00115000 P 01/20/17 115.0 17.30 19.00
TRV 170120P00120000 P 01/20/17 120.0 21.10 23.00
TRV 170120P00125000 P 01/20/17 125.0 25.40 27.20
TRV 170120P00130000 P 01/20/17 130.0 29.90 31.60
TRV 170120P00135000 P 01/20/17 135.0 33.50 37.90
TRV 170120P00140000 P 01/20/17 140.0 38.20 42.50

OPRA data is delayed 15 minutes.