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 (2016-06-10)Premium Content

The Travelers Companies Inc (TRV)
As of Jul 26 2016 1:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRV 160819C00060000 C 08/19/16 60.0 56.90 58.00
TRV 160819C00065000 C 08/19/16 65.0 51.90 53.00
TRV 160819C00070000 C 08/19/16 70.0 46.90 48.00
TRV 160819C00075000 C 08/19/16 75.0 41.90 43.00
TRV 160819C00080000 C 08/19/16 80.0 36.90 38.00
TRV 160819C00085000 C 08/19/16 85.0 31.90 33.50
TRV 160819C00090000 C 08/19/16 90.0 26.90 28.30
TRV 160819C00095000 C 08/19/16 95.0 21.90 23.10
TRV 160819C00100000 C 08/19/16 100.0 17.00 18.30
TRV 160819C00105000 C 08/19/16 105.0 12.00 13.40
TRV 160819C00110000 C 08/19/16 110.0 7.40 8.20
TRV 160819C00115000 C 08/19/16 115.0 3.40 3.60
TRV 160819C00120000 C 08/19/16 120.0 0.50 0.80
TRV 160819C00125000 C 08/19/16 125.0 0.00 0.15
TRV 160819C00130000 C 08/19/16 130.0 0.00 0.05
TRV 160819C00135000 C 08/19/16 135.0 0.00 0.05
TRV 160819C00140000 C 08/19/16 140.0 0.00 0.05
TRV 160819C00145000 C 08/19/16 145.0 0.00 0.05
TRV 160819C00150000 C 08/19/16 150.0 0.00 0.05
TRV 160819C00155000 C 08/19/16 155.0 0.00 0.05
TRV 160819C00160000 C 08/19/16 160.0 0.00 0.05
TRV 160819C00165000 C 08/19/16 165.0 0.00 0.05
TRV 160819P00060000 P 08/19/16 60.0 0.00 0.05
TRV 160819P00065000 P 08/19/16 65.0 0.00 0.05
TRV 160819P00070000 P 08/19/16 70.0 0.00 0.05
TRV 160819P00075000 P 08/19/16 75.0 0.00 0.10
TRV 160819P00080000 P 08/19/16 80.0 0.00 0.10
TRV 160819P00085000 P 08/19/16 85.0 0.00 0.15
TRV 160819P00090000 P 08/19/16 90.0 0.00 0.15
TRV 160819P00095000 P 08/19/16 95.0 0.00 0.20
TRV 160819P00100000 P 08/19/16 100.0 0.05 0.20
TRV 160819P00105000 P 08/19/16 105.0 0.05 0.30
TRV 160819P00110000 P 08/19/16 110.0 0.30 0.45
TRV 160819P00115000 P 08/19/16 115.0 0.85 0.95
TRV 160819P00120000 P 08/19/16 120.0 2.95 3.50
TRV 160819P00125000 P 08/19/16 125.0 7.10 8.00
TRV 160819P00130000 P 08/19/16 130.0 12.10 13.10
TRV 160819P00135000 P 08/19/16 135.0 16.70 18.30
TRV 160819P00140000 P 08/19/16 140.0 22.00 23.10
TRV 160819P00145000 P 08/19/16 145.0 27.00 28.10
TRV 160819P00150000 P 08/19/16 150.0 32.00 33.10
TRV 160819P00155000 P 08/19/16 155.0 37.00 38.10
TRV 160819P00160000 P 08/19/16 160.0 42.10 43.10
TRV 160819P00165000 P 08/19/16 165.0 47.00 48.10
TRV 160916C00060000 C 09/16/16 60.0 56.90 58.00
TRV 160916C00065000 C 09/16/16 65.0 51.90 53.00
TRV 160916C00070000 C 09/16/16 70.0 46.90 48.00
TRV 160916C00075000 C 09/16/16 75.0 41.90 43.00
TRV 160916C00080000 C 09/16/16 80.0 36.90 38.00
TRV 160916C00085000 C 09/16/16 85.0 31.90 33.00
TRV 160916C00090000 C 09/16/16 90.0 26.90 28.00
TRV 160916C00095000 C 09/16/16 95.0 22.00 23.10
TRV 160916C00100000 C 09/16/16 100.0 17.00 18.20
TRV 160916C00105000 C 09/16/16 105.0 12.20 13.30
TRV 160916C00110000 C 09/16/16 110.0 7.60 8.60
TRV 160916C00115000 C 09/16/16 115.0 3.80 4.10
TRV 160916C00120000 C 09/16/16 120.0 1.05 1.20
TRV 160916C00125000 C 09/16/16 125.0 0.05 0.45
TRV 160916C00130000 C 09/16/16 130.0 0.00 0.10
TRV 160916C00135000 C 09/16/16 135.0 0.00 0.05
TRV 160916C00140000 C 09/16/16 140.0 0.00 0.05
TRV 160916C00145000 C 09/16/16 145.0 0.00 0.05
TRV 160916C00150000 C 09/16/16 150.0 0.00 0.05
TRV 160916C00155000 C 09/16/16 155.0 0.00 0.05
TRV 160916C00160000 C 09/16/16 160.0 0.00 0.05
TRV 160916C00165000 C 09/16/16 165.0 0.00 0.05
TRV 160916C00170000 C 09/16/16 170.0 0.00 0.05
TRV 160916C00175000 C 09/16/16 175.0 0.00 0.05
TRV 160916P00060000 P 09/16/16 60.0 0.00 0.10
TRV 160916P00065000 P 09/16/16 65.0 0.00 0.15
TRV 160916P00070000 P 09/16/16 70.0 0.00 0.15
TRV 160916P00075000 P 09/16/16 75.0 0.00 0.20
TRV 160916P00080000 P 09/16/16 80.0 0.00 0.20
TRV 160916P00085000 P 09/16/16 85.0 0.00 0.25
TRV 160916P00090000 P 09/16/16 90.0 0.05 0.30
TRV 160916P00095000 P 09/16/16 95.0 0.05 0.35
TRV 160916P00100000 P 09/16/16 100.0 0.10 0.45
TRV 160916P00105000 P 09/16/16 105.0 0.30 0.60
TRV 160916P00110000 P 09/16/16 110.0 0.70 0.90
TRV 160916P00115000 P 09/16/16 115.0 1.70 2.00
TRV 160916P00120000 P 09/16/16 120.0 4.00 4.60
TRV 160916P00125000 P 09/16/16 125.0 8.00 8.80
TRV 160916P00130000 P 09/16/16 130.0 12.60 13.70
TRV 160916P00135000 P 09/16/16 135.0 17.60 18.80
TRV 160916P00140000 P 09/16/16 140.0 22.70 23.80
TRV 160916P00145000 P 09/16/16 145.0 27.60 28.80
TRV 160916P00150000 P 09/16/16 150.0 32.70 33.80
TRV 160916P00155000 P 09/16/16 155.0 37.60 38.70
TRV 160916P00160000 P 09/16/16 160.0 42.60 43.70
TRV 160916P00165000 P 09/16/16 165.0 47.60 48.70
TRV 160916P00170000 P 09/16/16 170.0 52.60 53.70
TRV 160916P00175000 P 09/16/16 175.0 57.60 58.70
TRV 161021C00055000 C 10/21/16 55.0 61.90 63.00
TRV 161021C00060000 C 10/21/16 60.0 56.90 58.00
TRV 161021C00065000 C 10/21/16 65.0 51.90 53.00
TRV 161021C00070000 C 10/21/16 70.0 46.90 48.00
TRV 161021C00075000 C 10/21/16 75.0 41.90 43.00
TRV 161021C00080000 C 10/21/16 80.0 36.90 38.00
TRV 161021C00085000 C 10/21/16 85.0 32.00 33.10
TRV 161021C00090000 C 10/21/16 90.0 26.80 28.50
TRV 161021C00095000 C 10/21/16 95.0 22.10 23.20
TRV 161021C00100000 C 10/21/16 100.0 17.20 18.30
TRV 161021C00105000 C 10/21/16 105.0 12.50 13.60
TRV 161021C00110000 C 10/21/16 110.0 8.20 9.30
TRV 161021C00115000 C 10/21/16 115.0 4.60 5.10
TRV 161021C00120000 C 10/21/16 120.0 1.85 2.35
TRV 161021C00125000 C 10/21/16 125.0 0.50 0.75
TRV 161021C00130000 C 10/21/16 130.0 0.05 0.20
TRV 161021C00135000 C 10/21/16 135.0 0.00 0.10
TRV 161021C00140000 C 10/21/16 140.0 0.00 0.05
TRV 161021C00145000 C 10/21/16 145.0 0.00 0.05
TRV 161021C00150000 C 10/21/16 150.0 0.00 0.05
TRV 161021C00155000 C 10/21/16 155.0 0.00 0.05
TRV 161021C00160000 C 10/21/16 160.0 0.00 0.05
TRV 161021P00055000 P 10/21/16 55.0 0.00 0.15
TRV 161021P00060000 P 10/21/16 60.0 0.00 0.20
TRV 161021P00065000 P 10/21/16 65.0 0.00 0.25
TRV 161021P00070000 P 10/21/16 70.0 0.00 0.30
TRV 161021P00075000 P 10/21/16 75.0 0.00 0.35
TRV 161021P00080000 P 10/21/16 80.0 0.05 0.35
TRV 161021P00085000 P 10/21/16 85.0 0.05 0.45
TRV 161021P00090000 P 10/21/16 90.0 0.20 0.45
TRV 161021P00095000 P 10/21/16 95.0 0.25 0.65
TRV 161021P00100000 P 10/21/16 100.0 0.45 0.75
TRV 161021P00105000 P 10/21/16 105.0 0.75 1.10
TRV 161021P00110000 P 10/21/16 110.0 1.45 1.75
TRV 161021P00115000 P 10/21/16 115.0 2.75 3.10
TRV 161021P00120000 P 10/21/16 120.0 4.90 5.50
TRV 161021P00125000 P 10/21/16 125.0 8.10 9.20
TRV 161021P00130000 P 10/21/16 130.0 12.50 13.80
TRV 161021P00135000 P 10/21/16 135.0 17.70 18.80
TRV 161021P00140000 P 10/21/16 140.0 22.70 23.80
TRV 161021P00145000 P 10/21/16 145.0 27.70 28.80
TRV 161021P00150000 P 10/21/16 150.0 32.70 33.80
TRV 161021P00155000 P 10/21/16 155.0 37.30 38.70
TRV 161021P00160000 P 10/21/16 160.0 42.60 43.70
TRV 170120C00047500 C 01/20/17 47.5 69.40 70.50
TRV 170120C00050000 C 01/20/17 50.0 66.90 67.90
TRV 170120C00055000 C 01/20/17 55.0 61.90 63.00
TRV 170120C00060000 C 01/20/17 60.0 56.90 58.00
TRV 170120C00065000 C 01/20/17 65.0 51.90 53.00
TRV 170120C00070000 C 01/20/17 70.0 46.90 48.00
TRV 170120C00075000 C 01/20/17 75.0 42.00 43.10
TRV 170120C00080000 C 01/20/17 80.0 37.00 38.60
TRV 170120C00085000 C 01/20/17 85.0 32.10 33.70
TRV 170120C00087500 C 01/20/17 87.5 29.70 30.80
TRV 170120C00090000 C 01/20/17 90.0 27.30 28.40
TRV 170120C00092500 C 01/20/17 92.5 24.90 26.20
TRV 170120C00095000 C 01/20/17 95.0 22.50 23.60
TRV 170120C00097500 C 01/20/17 97.5 20.20 21.50
TRV 170120C00100000 C 01/20/17 100.0 17.90 19.00
TRV 170120C00105000 C 01/20/17 105.0 13.60 14.90
TRV 170120C00110000 C 01/20/17 110.0 9.70 10.40
TRV 170120C00115000 C 01/20/17 115.0 6.10 6.80
TRV 170120C00120000 C 01/20/17 120.0 3.50 4.00
TRV 170120C00125000 C 01/20/17 125.0 1.65 2.05
TRV 170120C00130000 C 01/20/17 130.0 0.60 1.00
TRV 170120C00135000 C 01/20/17 135.0 0.20 0.30
TRV 170120C00140000 C 01/20/17 140.0 0.00 0.25
TRV 170120C00145000 C 01/20/17 145.0 0.00 0.20
TRV 170120C00150000 C 01/20/17 150.0 0.00 0.10
TRV 170120C00155000 C 01/20/17 155.0 0.00 0.05
TRV 170120C00160000 C 01/20/17 160.0 0.00 0.05
TRV 170120C00165000 C 01/20/17 165.0 0.00 0.05
TRV 170120P00047500 P 01/20/17 47.5 0.05 0.25
TRV 170120P00050000 P 01/20/17 50.0 0.05 0.30
TRV 170120P00055000 P 01/20/17 55.0 0.05 0.40
TRV 170120P00060000 P 01/20/17 60.0 0.15 0.50
TRV 170120P00065000 P 01/20/17 65.0 0.20 0.50
TRV 170120P00070000 P 01/20/17 70.0 0.25 0.55
TRV 170120P00075000 P 01/20/17 75.0 0.35 0.65
TRV 170120P00080000 P 01/20/17 80.0 0.40 0.80
TRV 170120P00085000 P 01/20/17 85.0 0.70 0.95
TRV 170120P00087500 P 01/20/17 87.5 0.70 1.05
TRV 170120P00090000 P 01/20/17 90.0 0.80 1.15
TRV 170120P00092500 P 01/20/17 92.5 1.05 1.10
TRV 170120P00095000 P 01/20/17 95.0 1.20 1.35
TRV 170120P00097500 P 01/20/17 97.5 1.35 1.60
TRV 170120P00100000 P 01/20/17 100.0 1.60 1.85
TRV 170120P00105000 P 01/20/17 105.0 2.30 2.45
TRV 170120P00110000 P 01/20/17 110.0 3.30 3.50
TRV 170120P00115000 P 01/20/17 115.0 4.80 5.10
TRV 170120P00120000 P 01/20/17 120.0 6.90 7.60
TRV 170120P00125000 P 01/20/17 125.0 9.90 10.80
TRV 170120P00130000 P 01/20/17 130.0 13.50 15.10
TRV 170120P00135000 P 01/20/17 135.0 18.20 19.40
TRV 170120P00140000 P 01/20/17 140.0 22.70 24.30
TRV 170120P00145000 P 01/20/17 145.0 28.00 29.20
TRV 170120P00150000 P 01/20/17 150.0 33.10 34.20
TRV 170120P00155000 P 01/20/17 155.0 38.10 39.10
TRV 170120P00160000 P 01/20/17 160.0 43.00 44.10
TRV 170120P00165000 P 01/20/17 165.0 48.00 49.10
TRV 180119C00050000 C 01/19/18 50.0 66.80 68.90
TRV 180119C00055000 C 01/19/18 55.0 61.70 63.20
TRV 180119C00060000 C 01/19/18 60.0 56.80 58.80
TRV 180119C00065000 C 01/19/18 65.0 51.70 53.20
TRV 180119C00070000 C 01/19/18 70.0 46.90 48.90
TRV 180119C00075000 C 01/19/18 75.0 42.00 44.00
TRV 180119C00080000 C 01/19/18 80.0 37.20 39.10
TRV 180119C00085000 C 01/19/18 85.0 32.60 34.80
TRV 180119C00090000 C 01/19/18 90.0 28.10 30.50
TRV 180119C00092500 C 01/19/18 92.5 26.00 28.40
TRV 180119C00095000 C 01/19/18 95.0 23.70 25.90
TRV 180119C00097500 C 01/19/18 97.5 21.70 23.90
TRV 180119C00100000 C 01/19/18 100.0 19.50 22.30
TRV 180119C00105000 C 01/19/18 105.0 16.00 18.60
TRV 180119C00110000 C 01/19/18 110.0 12.30 15.40
TRV 180119C00115000 C 01/19/18 115.0 9.80 11.00
TRV 180119C00120000 C 01/19/18 120.0 7.20 8.30
TRV 180119C00125000 C 01/19/18 125.0 5.10 6.20
TRV 180119C00130000 C 01/19/18 130.0 3.40 4.50
TRV 180119C00135000 C 01/19/18 135.0 2.60 3.20
TRV 180119C00140000 C 01/19/18 140.0 1.40 2.40
TRV 180119C00145000 C 01/19/18 145.0 0.70 1.65
TRV 180119C00150000 C 01/19/18 150.0 0.25 1.15
TRV 180119C00155000 C 01/19/18 155.0 0.10 0.80
TRV 180119P00050000 P 01/19/18 50.0 0.40 1.00
TRV 180119P00055000 P 01/19/18 55.0 0.50 1.15
TRV 180119P00060000 P 01/19/18 60.0 0.65 1.35
TRV 180119P00065000 P 01/19/18 65.0 0.95 1.55
TRV 180119P00070000 P 01/19/18 70.0 1.15 1.85
TRV 180119P00075000 P 01/19/18 75.0 1.35 2.20
TRV 180119P00080000 P 01/19/18 80.0 1.75 2.65
TRV 180119P00085000 P 01/19/18 85.0 2.25 2.95
TRV 180119P00090000 P 01/19/18 90.0 2.90 4.00
TRV 180119P00092500 P 01/19/18 92.5 3.30 4.40
TRV 180119P00095000 P 01/19/18 95.0 3.70 4.90
TRV 180119P00097500 P 01/19/18 97.5 4.20 5.60
TRV 180119P00100000 P 01/19/18 100.0 4.70 6.10
TRV 180119P00105000 P 01/19/18 105.0 6.00 7.40
TRV 180119P00110000 P 01/19/18 110.0 7.60 9.30
TRV 180119P00115000 P 01/19/18 115.0 9.40 10.60
TRV 180119P00120000 P 01/19/18 120.0 11.40 13.00
TRV 180119P00125000 P 01/19/18 125.0 13.90 15.90
TRV 180119P00130000 P 01/19/18 130.0 17.60 19.20
TRV 180119P00135000 P 01/19/18 135.0 21.10 23.40
TRV 180119P00140000 P 01/19/18 140.0 24.90 27.40
TRV 180119P00145000 P 01/19/18 145.0 29.10 31.80
TRV 180119P00150000 P 01/19/18 150.0 33.60 36.20
TRV 180119P00155000 P 01/19/18 155.0 38.10 41.00

OPRA data is delayed 15 minutes.