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 (2016-09-09)Premium Content

The Travelers Companies Inc (TRV)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRV 161216C00060000 C 12/16/16 60.0 54.20 56.30
TRV 161216C00065000 C 12/16/16 65.0 48.50 52.80
TRV 161216C00070000 C 12/16/16 70.0 43.60 47.00
TRV 161216C00075000 C 12/16/16 75.0 38.50 42.80
TRV 161216C00080000 C 12/16/16 80.0 34.50 36.50
TRV 161216C00085000 C 12/16/16 85.0 28.50 32.10
TRV 161216C00090000 C 12/16/16 90.0 24.50 26.50
TRV 161216C00095000 C 12/16/16 95.0 18.90 21.20
TRV 161216C00100000 C 12/16/16 100.0 14.60 16.30
TRV 161216C00105000 C 12/16/16 105.0 9.70 11.10
TRV 161216C00110000 C 12/16/16 110.0 5.50 6.10
TRV 161216C00115000 C 12/16/16 115.0 1.30 1.50
TRV 161216C00120000 C 12/16/16 120.0 0.00 0.25
TRV 161216C00125000 C 12/16/16 125.0 0.00 0.30
TRV 161216C00130000 C 12/16/16 130.0 0.00 0.30
TRV 161216C00135000 C 12/16/16 135.0 0.00 0.30
TRV 161216C00140000 C 12/16/16 140.0 0.00 0.20
TRV 161216C00145000 C 12/16/16 145.0 0.00 0.30
TRV 161216C00150000 C 12/16/16 150.0 0.00 0.30
TRV 161216C00155000 C 12/16/16 155.0 0.00 0.35
TRV 161216C00160000 C 12/16/16 160.0 0.00 0.35
TRV 161216C00165000 C 12/16/16 165.0 0.00 0.35
TRV 161216C00170000 C 12/16/16 170.0 0.00 0.35
TRV 161216P00060000 P 12/16/16 60.0 0.00 0.30
TRV 161216P00065000 P 12/16/16 65.0 0.00 0.30
TRV 161216P00070000 P 12/16/16 70.0 0.00 0.30
TRV 161216P00075000 P 12/16/16 75.0 0.00 0.35
TRV 161216P00080000 P 12/16/16 80.0 0.00 0.35
TRV 161216P00085000 P 12/16/16 85.0 0.00 0.30
TRV 161216P00090000 P 12/16/16 90.0 0.00 0.35
TRV 161216P00095000 P 12/16/16 95.0 0.00 0.30
TRV 161216P00100000 P 12/16/16 100.0 0.00 0.25
TRV 161216P00105000 P 12/16/16 105.0 0.00 0.40
TRV 161216P00110000 P 12/16/16 110.0 0.20 0.40
TRV 161216P00115000 P 12/16/16 115.0 1.30 1.45
TRV 161216P00120000 P 12/16/16 120.0 4.70 6.10
TRV 161216P00125000 P 12/16/16 125.0 9.40 11.30
TRV 161216P00130000 P 12/16/16 130.0 14.40 16.50
TRV 161216P00135000 P 12/16/16 135.0 19.50 21.80
TRV 161216P00140000 P 12/16/16 140.0 23.40 26.20
TRV 161216P00145000 P 12/16/16 145.0 27.90 31.50
TRV 161216P00150000 P 12/16/16 150.0 33.30 36.50
TRV 161216P00155000 P 12/16/16 155.0 38.00 42.10
TRV 161216P00160000 P 12/16/16 160.0 43.00 46.90
TRV 161216P00165000 P 12/16/16 165.0 47.70 51.50
TRV 161216P00170000 P 12/16/16 170.0 54.40 56.70
TRV 170120C00047500 C 01/20/17 47.5 66.90 68.80
TRV 170120C00050000 C 01/20/17 50.0 63.60 67.70
TRV 170120C00055000 C 01/20/17 55.0 58.70 62.90
TRV 170120C00060000 C 01/20/17 60.0 53.80 56.80
TRV 170120C00065000 C 01/20/17 65.0 48.80 51.80
TRV 170120C00070000 C 01/20/17 70.0 43.80 46.80
TRV 170120C00075000 C 01/20/17 75.0 38.80 41.80
TRV 170120C00080000 C 01/20/17 80.0 34.40 36.30
TRV 170120C00085000 C 01/20/17 85.0 29.50 31.30
TRV 170120C00087500 C 01/20/17 87.5 27.00 28.70
TRV 170120C00090000 C 01/20/17 90.0 24.60 26.20
TRV 170120C00092500 C 01/20/17 92.5 22.10 23.70
TRV 170120C00095000 C 01/20/17 95.0 19.60 21.10
TRV 170120C00097500 C 01/20/17 97.5 17.20 18.60
TRV 170120C00100000 C 01/20/17 100.0 14.80 16.20
TRV 170120C00105000 C 01/20/17 105.0 10.50 11.10
TRV 170120C00110000 C 01/20/17 110.0 6.10 6.60
TRV 170120C00115000 C 01/20/17 115.0 2.55 2.80
TRV 170120C00120000 C 01/20/17 120.0 0.60 0.80
TRV 170120C00125000 C 01/20/17 125.0 0.00 0.20
TRV 170120C00130000 C 01/20/17 130.0 0.00 0.10
TRV 170120C00135000 C 01/20/17 135.0 0.00 0.10
TRV 170120C00140000 C 01/20/17 140.0 0.00 0.10
TRV 170120C00145000 C 01/20/17 145.0 0.00 0.10
TRV 170120C00150000 C 01/20/17 150.0 0.00 0.10
TRV 170120C00155000 C 01/20/17 155.0 0.00 0.10
TRV 170120C00160000 C 01/20/17 160.0 0.00 0.10
TRV 170120C00165000 C 01/20/17 165.0 0.00 0.10
TRV 170120P00047500 P 01/20/17 47.5 0.00 0.10
TRV 170120P00050000 P 01/20/17 50.0 0.00 0.10
TRV 170120P00055000 P 01/20/17 55.0 0.00 0.10
TRV 170120P00060000 P 01/20/17 60.0 0.00 0.10
TRV 170120P00065000 P 01/20/17 65.0 0.00 0.10
TRV 170120P00070000 P 01/20/17 70.0 0.00 0.10
TRV 170120P00075000 P 01/20/17 75.0 0.00 0.15
TRV 170120P00080000 P 01/20/17 80.0 0.00 0.30
TRV 170120P00085000 P 01/20/17 85.0 0.00 0.45
TRV 170120P00087500 P 01/20/17 87.5 0.00 0.50
TRV 170120P00090000 P 01/20/17 90.0 0.05 0.40
TRV 170120P00092500 P 01/20/17 92.5 0.10 0.20
TRV 170120P00095000 P 01/20/17 95.0 0.10 0.45
TRV 170120P00097500 P 01/20/17 97.5 0.10 0.50
TRV 170120P00100000 P 01/20/17 100.0 0.15 0.60
TRV 170120P00105000 P 01/20/17 105.0 0.40 0.60
TRV 170120P00110000 P 01/20/17 110.0 1.05 1.25
TRV 170120P00115000 P 01/20/17 115.0 2.40 2.70
TRV 170120P00120000 P 01/20/17 120.0 5.20 6.00
TRV 170120P00125000 P 01/20/17 125.0 9.60 11.10
TRV 170120P00130000 P 01/20/17 130.0 14.60 16.10
TRV 170120P00135000 P 01/20/17 135.0 19.60 21.20
TRV 170120P00140000 P 01/20/17 140.0 24.50 26.00
TRV 170120P00145000 P 01/20/17 145.0 29.50 31.20
TRV 170120P00150000 P 01/20/17 150.0 33.30 36.60
TRV 170120P00155000 P 01/20/17 155.0 38.20 41.90
TRV 170120P00160000 P 01/20/17 160.0 43.20 46.60
TRV 170120P00165000 P 01/20/17 165.0 49.40 51.20
TRV 170421C00060000 C 04/21/17 60.0 54.40 56.20
TRV 170421C00065000 C 04/21/17 65.0 49.50 51.80
TRV 170421C00070000 C 04/21/17 70.0 43.60 47.10
TRV 170421C00075000 C 04/21/17 75.0 39.10 41.50
TRV 170421C00080000 C 04/21/17 80.0 33.60 36.40
TRV 170421C00085000 C 04/21/17 85.0 29.60 31.10
TRV 170421C00090000 C 04/21/17 90.0 24.60 26.40
TRV 170421C00095000 C 04/21/17 95.0 20.10 21.50
TRV 170421C00100000 C 04/21/17 100.0 15.30 16.90
TRV 170421C00105000 C 04/21/17 105.0 11.10 12.50
TRV 170421C00110000 C 04/21/17 110.0 7.80 8.50
TRV 170421C00115000 C 04/21/17 115.0 4.70 4.90
TRV 170421C00120000 C 04/21/17 120.0 2.45 2.60
TRV 170421C00125000 C 04/21/17 125.0 1.05 1.15
TRV 170421C00130000 C 04/21/17 130.0 0.20 0.45
TRV 170421C00135000 C 04/21/17 135.0 0.00 0.35
TRV 170421C00140000 C 04/21/17 140.0 0.00 0.10
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 0.10
TRV 170421C00165000 C 04/21/17 165.0 0.00 0.10
TRV 170421C00170000 C 04/21/17 170.0 0.00 0.10
TRV 170421C00175000 C 04/21/17 175.0 0.00 0.10
TRV 170421P00060000 P 04/21/17 60.0 0.00 0.40
TRV 170421P00065000 P 04/21/17 65.0 0.05 0.50
TRV 170421P00070000 P 04/21/17 70.0 0.10 0.45
TRV 170421P00075000 P 04/21/17 75.0 0.15 0.45
TRV 170421P00080000 P 04/21/17 80.0 0.25 0.55
TRV 170421P00085000 P 04/21/17 85.0 0.35 0.60
TRV 170421P00090000 P 04/21/17 90.0 0.50 0.80
TRV 170421P00095000 P 04/21/17 95.0 0.75 1.20
TRV 170421P00100000 P 04/21/17 100.0 1.20 1.45
TRV 170421P00105000 P 04/21/17 105.0 1.95 2.25
TRV 170421P00110000 P 04/21/17 110.0 3.10 3.40
TRV 170421P00115000 P 04/21/17 115.0 4.90 5.30
TRV 170421P00120000 P 04/21/17 120.0 7.50 8.40
TRV 170421P00125000 P 04/21/17 125.0 10.90 12.00
TRV 170421P00130000 P 04/21/17 130.0 15.20 16.30
TRV 170421P00135000 P 04/21/17 135.0 20.00 21.20
TRV 170421P00140000 P 04/21/17 140.0 24.00 26.60
TRV 170421P00145000 P 04/21/17 145.0 29.40 32.00
TRV 170421P00150000 P 04/21/17 150.0 33.50 37.00
TRV 170421P00155000 P 04/21/17 155.0 38.50 41.80
TRV 170421P00160000 P 04/21/17 160.0 43.60 46.90
TRV 170421P00165000 P 04/21/17 165.0 49.80 51.40
TRV 170421P00170000 P 04/21/17 170.0 54.80 56.60
TRV 170421P00175000 P 04/21/17 175.0 59.80 61.40
TRV 170721C00060000 C 07/21/17 60.0 54.30 56.30
TRV 170721C00065000 C 07/21/17 65.0 49.30 52.40
TRV 170721C00070000 C 07/21/17 70.0 43.60 46.80
TRV 170721C00075000 C 07/21/17 75.0 39.40 42.30
TRV 170721C00080000 C 07/21/17 80.0 33.60 37.20
TRV 170721C00085000 C 07/21/17 85.0 29.70 31.30
TRV 170721C00090000 C 07/21/17 90.0 25.20 26.80
TRV 170721C00095000 C 07/21/17 95.0 20.70 21.90
TRV 170721C00100000 C 07/21/17 100.0 16.30 17.50
TRV 170721C00105000 C 07/21/17 105.0 12.30 13.80
TRV 170721C00110000 C 07/21/17 110.0 8.60 9.70
TRV 170721C00115000 C 07/21/17 115.0 5.50 6.60
TRV 170721C00120000 C 07/21/17 120.0 3.20 4.00
TRV 170721C00125000 C 07/21/17 125.0 1.85 2.25
TRV 170721C00130000 C 07/21/17 130.0 0.70 1.10
TRV 170721C00135000 C 07/21/17 135.0 0.20 0.50
TRV 170721C00140000 C 07/21/17 140.0 0.00 0.50
TRV 170721C00145000 C 07/21/17 145.0 0.00 0.25
TRV 170721C00150000 C 07/21/17 150.0 0.00 0.10
TRV 170721C00155000 C 07/21/17 155.0 0.00 0.10
TRV 170721C00160000 C 07/21/17 160.0 0.00 0.10
TRV 170721C00165000 C 07/21/17 165.0 0.00 0.10
TRV 170721P00060000 P 07/21/17 60.0 0.15 0.35
TRV 170721P00065000 P 07/21/17 65.0 0.15 0.60
TRV 170721P00070000 P 07/21/17 70.0 0.25 0.70
TRV 170721P00075000 P 07/21/17 75.0 0.45 0.80
TRV 170721P00080000 P 07/21/17 80.0 0.65 1.00
TRV 170721P00085000 P 07/21/17 85.0 0.85 1.25
TRV 170721P00090000 P 07/21/17 90.0 1.15 1.55
TRV 170721P00095000 P 07/21/17 95.0 1.60 2.10
TRV 170721P00100000 P 07/21/17 100.0 2.20 2.85
TRV 170721P00105000 P 07/21/17 105.0 3.30 3.60
TRV 170721P00110000 P 07/21/17 110.0 4.50 5.20
TRV 170721P00115000 P 07/21/17 115.0 6.40 7.20
TRV 170721P00120000 P 07/21/17 120.0 9.10 10.00
TRV 170721P00125000 P 07/21/17 125.0 12.30 13.40
TRV 170721P00130000 P 07/21/17 130.0 16.00 17.50
TRV 170721P00135000 P 07/21/17 135.0 20.20 21.80
TRV 170721P00140000 P 07/21/17 140.0 23.90 27.20
TRV 170721P00145000 P 07/21/17 145.0 29.10 32.10
TRV 170721P00150000 P 07/21/17 150.0 33.70 37.00
TRV 170721P00155000 P 07/21/17 155.0 39.00 41.80
TRV 170721P00160000 P 07/21/17 160.0 43.90 46.90
TRV 170721P00165000 P 07/21/17 165.0 49.40 52.00
TRV 180119C00050000 C 01/19/18 50.0 64.00 66.30
TRV 180119C00055000 C 01/19/18 55.0 58.10 62.90
TRV 180119C00060000 C 01/19/18 60.0 53.80 56.80
TRV 180119C00065000 C 01/19/18 65.0 48.10 52.90
TRV 180119C00070000 C 01/19/18 70.0 44.00 46.60
TRV 180119C00075000 C 01/19/18 75.0 39.10 41.50
TRV 180119C00080000 C 01/19/18 80.0 34.80 36.50
TRV 180119C00085000 C 01/19/18 85.0 30.00 31.80
TRV 180119C00090000 C 01/19/18 90.0 25.60 27.50
TRV 180119C00092500 C 01/19/18 92.5 23.40 25.40
TRV 180119C00095000 C 01/19/18 95.0 21.30 23.30
TRV 180119C00097500 C 01/19/18 97.5 19.00 21.60
TRV 180119C00100000 C 01/19/18 100.0 17.20 19.50
TRV 180119C00105000 C 01/19/18 105.0 13.20 15.80
TRV 180119C00110000 C 01/19/18 110.0 10.40 11.90
TRV 180119C00115000 C 01/19/18 115.0 8.00 9.00
TRV 180119C00120000 C 01/19/18 120.0 5.80 6.40
TRV 180119C00125000 C 01/19/18 125.0 3.30 4.40
TRV 180119C00130000 C 01/19/18 130.0 2.20 2.85
TRV 180119C00135000 C 01/19/18 135.0 0.95 1.85
TRV 180119C00140000 C 01/19/18 140.0 0.45 1.15
TRV 180119C00145000 C 01/19/18 145.0 0.20 0.90
TRV 180119C00150000 C 01/19/18 150.0 0.00 0.80
TRV 180119C00155000 C 01/19/18 155.0 0.00 0.40
TRV 180119P00050000 P 01/19/18 50.0 0.10 0.85
TRV 180119P00055000 P 01/19/18 55.0 0.35 0.85
TRV 180119P00060000 P 01/19/18 60.0 0.35 1.00
TRV 180119P00065000 P 01/19/18 65.0 0.50 1.20
TRV 180119P00070000 P 01/19/18 70.0 0.75 1.35
TRV 180119P00075000 P 01/19/18 75.0 1.30 1.65
TRV 180119P00080000 P 01/19/18 80.0 1.25 2.00
TRV 180119P00085000 P 01/19/18 85.0 2.00 2.35
TRV 180119P00090000 P 01/19/18 90.0 2.60 3.00
TRV 180119P00092500 P 01/19/18 92.5 3.00 3.50
TRV 180119P00095000 P 01/19/18 95.0 3.40 3.90
TRV 180119P00097500 P 01/19/18 97.5 3.90 4.30
TRV 180119P00100000 P 01/19/18 100.0 4.40 4.90
TRV 180119P00105000 P 01/19/18 105.0 5.40 6.40
TRV 180119P00110000 P 01/19/18 110.0 7.00 7.80
TRV 180119P00115000 P 01/19/18 115.0 9.10 9.80
TRV 180119P00120000 P 01/19/18 120.0 11.10 13.10
TRV 180119P00125000 P 01/19/18 125.0 14.10 16.10
TRV 180119P00130000 P 01/19/18 130.0 17.40 19.70
TRV 180119P00135000 P 01/19/18 135.0 21.40 23.70
TRV 180119P00140000 P 01/19/18 140.0 25.70 28.40
TRV 180119P00145000 P 01/19/18 145.0 30.00 32.70
TRV 180119P00150000 P 01/19/18 150.0 35.20 38.00
TRV 180119P00155000 P 01/19/18 155.0 40.10 43.10

OPRA data is delayed 15 minutes.