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 (2014-06-13)Premium Content

The Travelers Companies Inc (TRV)
As of Jul 24 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRV 140816C00075000 C 08/16/14 75.0 16.50 18.30
TRV 140816C00080000 C 08/16/14 80.0 12.40 13.30
TRV 140816C00082500 C 08/16/14 82.5 9.40 10.80
TRV 140816C00085000 C 08/16/14 85.0 6.80 8.80
TRV 140816C00087500 C 08/16/14 87.5 5.30 5.80
TRV 140816C00090000 C 08/16/14 90.0 3.00 3.40
TRV 140816C00092500 C 08/16/14 92.5 1.15 1.40
TRV 140816C00095000 C 08/16/14 95.0 0.25 0.30
TRV 140816C00097500 C 08/16/14 97.5 0.00 0.10
TRV 140816C00100000 C 08/16/14 100.0 0.00 0.10
TRV 140816C00105000 C 08/16/14 105.0 0.00 0.05
TRV 140816C00110000 C 08/16/14 110.0 0.00 0.05
TRV 140816C00115000 C 08/16/14 115.0 0.00 0.05
TRV 140816C00120000 C 08/16/14 120.0 0.00 0.05
TRV 140816C00125000 C 08/16/14 125.0 0.00 0.05
TRV 140816P00075000 P 08/16/14 75.0 0.00 0.10
TRV 140816P00080000 P 08/16/14 80.0 0.00 0.15
TRV 140816P00082500 P 08/16/14 82.5 0.00 0.15
TRV 140816P00085000 P 08/16/14 85.0 0.00 0.15
TRV 140816P00087500 P 08/16/14 87.5 0.05 0.15
TRV 140816P00090000 P 08/16/14 90.0 0.20 0.25
TRV 140816P00092500 P 08/16/14 92.5 0.70 0.85
TRV 140816P00095000 P 08/16/14 95.0 2.15 2.50
TRV 140816P00097500 P 08/16/14 97.5 3.40 5.00
TRV 140816P00100000 P 08/16/14 100.0 6.00 7.50
TRV 140816P00105000 P 08/16/14 105.0 11.10 12.60
TRV 140816P00110000 P 08/16/14 110.0 16.30 17.50
TRV 140816P00115000 P 08/16/14 115.0 21.00 22.50
TRV 140816P00120000 P 08/16/14 120.0 25.70 27.50
TRV 140816P00125000 P 08/16/14 125.0 30.80 32.50
TRV 140920C00075000 C 09/20/14 75.0 16.70 18.20
TRV 140920C00080000 C 09/20/14 80.0 11.60 13.30
TRV 140920C00082500 C 09/20/14 82.5 9.40 10.80
TRV 140920C00085000 C 09/20/14 85.0 7.00 8.30
TRV 140920C00087500 C 09/20/14 87.5 5.40 6.00
TRV 140920C00090000 C 09/20/14 90.0 3.40 3.70
TRV 140920C00092500 C 09/20/14 92.5 1.70 1.90
TRV 140920C00095000 C 09/20/14 95.0 0.65 0.75
TRV 140920C00097500 C 09/20/14 97.5 0.05 0.25
TRV 140920C00100000 C 09/20/14 100.0 0.00 0.20
TRV 140920C00105000 C 09/20/14 105.0 0.00 0.10
TRV 140920C00110000 C 09/20/14 110.0 0.00 0.05
TRV 140920C00115000 C 09/20/14 115.0 0.00 0.05
TRV 140920C00120000 C 09/20/14 120.0 0.00 0.05
TRV 140920C00125000 C 09/20/14 125.0 0.00 0.05
TRV 140920P00075000 P 09/20/14 75.0 0.00 0.20
TRV 140920P00080000 P 09/20/14 80.0 0.05 0.25
TRV 140920P00082500 P 09/20/14 82.5 0.05 0.30
TRV 140920P00085000 P 09/20/14 85.0 0.15 0.35
TRV 140920P00087500 P 09/20/14 87.5 0.35 0.60
TRV 140920P00090000 P 09/20/14 90.0 0.75 0.95
TRV 140920P00092500 P 09/20/14 92.5 1.60 1.75
TRV 140920P00095000 P 09/20/14 95.0 3.00 3.60
TRV 140920P00097500 P 09/20/14 97.5 5.00 5.60
TRV 140920P00100000 P 09/20/14 100.0 7.40 8.70
TRV 140920P00105000 P 09/20/14 105.0 12.30 13.50
TRV 140920P00110000 P 09/20/14 110.0 16.90 19.90
TRV 140920P00115000 P 09/20/14 115.0 21.60 23.60
TRV 140920P00120000 P 09/20/14 120.0 26.30 29.90
TRV 140920P00125000 P 09/20/14 125.0 32.30 34.40
TRV 141018C00065000 C 10/18/14 65.0 26.50 28.30
TRV 141018C00070000 C 10/18/14 70.0 20.60 24.10
TRV 141018C00075000 C 10/18/14 75.0 15.70 18.40
TRV 141018C00077500 C 10/18/14 77.5 13.20 15.90
TRV 141018C00080000 C 10/18/14 80.0 11.70 13.50
TRV 141018C00082500 C 10/18/14 82.5 8.30 11.70
TRV 141018C00085000 C 10/18/14 85.0 7.80 8.50
TRV 141018C00087500 C 10/18/14 87.5 5.40 6.10
TRV 141018C00090000 C 10/18/14 90.0 3.60 4.00
TRV 141018C00092500 C 10/18/14 92.5 2.10 2.30
TRV 141018C00095000 C 10/18/14 95.0 1.00 1.15
TRV 141018C00097500 C 10/18/14 97.5 0.35 0.50
TRV 141018C00100000 C 10/18/14 100.0 0.10 0.25
TRV 141018C00105000 C 10/18/14 105.0 0.00 0.15
TRV 141018C00110000 C 10/18/14 110.0 0.00 0.05
TRV 141018P00065000 P 10/18/14 65.0 0.00 0.10
TRV 141018P00070000 P 10/18/14 70.0 0.00 0.20
TRV 141018P00075000 P 10/18/14 75.0 0.05 0.25
TRV 141018P00077500 P 10/18/14 77.5 0.10 0.30
TRV 141018P00080000 P 10/18/14 80.0 0.10 0.35
TRV 141018P00082500 P 10/18/14 82.5 0.20 0.40
TRV 141018P00085000 P 10/18/14 85.0 0.35 0.60
TRV 141018P00087500 P 10/18/14 87.5 0.65 0.80
TRV 141018P00090000 P 10/18/14 90.0 1.15 1.35
TRV 141018P00092500 P 10/18/14 92.5 2.05 2.25
TRV 141018P00095000 P 10/18/14 95.0 3.40 3.80
TRV 141018P00097500 P 10/18/14 97.5 5.30 6.00
TRV 141018P00100000 P 10/18/14 100.0 7.50 8.00
TRV 141018P00105000 P 10/18/14 105.0 12.00 14.90
TRV 141018P00110000 P 10/18/14 110.0 16.50 19.90
TRV 150117C00035000 C 01/17/15 35.0 55.60 59.30
TRV 150117C00037500 C 01/17/15 37.5 53.10 56.80
TRV 150117C00040000 C 01/17/15 40.0 50.60 54.30
TRV 150117C00042500 C 01/17/15 42.5 48.10 51.80
TRV 150117C00045000 C 01/17/15 45.0 45.60 49.30
TRV 150117C00047500 C 01/17/15 47.5 43.30 47.00
TRV 150117C00050000 C 01/17/15 50.0 40.60 44.30
TRV 150117C00055000 C 01/17/15 55.0 35.80 39.30
TRV 150117C00060000 C 01/17/15 60.0 30.60 34.10
TRV 150117C00062500 C 01/17/15 62.5 28.10 31.70
TRV 150117C00065000 C 01/17/15 65.0 26.50 29.00
TRV 150117C00067500 C 01/17/15 67.5 24.00 26.60
TRV 150117C00070000 C 01/17/15 70.0 21.50 23.40
TRV 150117C00072500 C 01/17/15 72.5 19.10 21.50
TRV 150117C00075000 C 01/17/15 75.0 16.60 19.00
TRV 150117C00077500 C 01/17/15 77.5 14.20 15.90
TRV 150117C00080000 C 01/17/15 80.0 12.70 13.40
TRV 150117C00082500 C 01/17/15 82.5 10.20 11.10
TRV 150117C00085000 C 01/17/15 85.0 8.40 8.80
TRV 150117C00087500 C 01/17/15 87.5 5.80 6.80
TRV 150117C00090000 C 01/17/15 90.0 4.50 5.00
TRV 150117C00092500 C 01/17/15 92.5 3.00 3.40
TRV 150117C00095000 C 01/17/15 95.0 1.95 2.20
TRV 150117C00097500 C 01/17/15 97.5 1.10 1.35
TRV 150117C00100000 C 01/17/15 100.0 0.65 0.80
TRV 150117C00105000 C 01/17/15 105.0 0.10 0.30
TRV 150117C00110000 C 01/17/15 110.0 0.00 0.25
TRV 150117C00115000 C 01/17/15 115.0 0.00 0.15
TRV 150117C00120000 C 01/17/15 120.0 0.00 0.10
TRV 150117C00125000 C 01/17/15 125.0 0.00 0.10
TRV 150117C00130000 C 01/17/15 130.0 0.00 0.05
TRV 150117P00035000 P 01/17/15 35.0 0.00 0.05
TRV 150117P00037500 P 01/17/15 37.5 0.00 0.05
TRV 150117P00040000 P 01/17/15 40.0 0.00 0.05
TRV 150117P00042500 P 01/17/15 42.5 0.00 0.05
TRV 150117P00045000 P 01/17/15 45.0 0.00 0.10
TRV 150117P00047500 P 01/17/15 47.5 0.00 0.10
TRV 150117P00050000 P 01/17/15 50.0 0.00 0.10
TRV 150117P00055000 P 01/17/15 55.0 0.05 0.15
TRV 150117P00060000 P 01/17/15 60.0 0.05 0.25
TRV 150117P00062500 P 01/17/15 62.5 0.05 0.30
TRV 150117P00065000 P 01/17/15 65.0 0.10 0.30
TRV 150117P00067500 P 01/17/15 67.5 0.15 0.35
TRV 150117P00070000 P 01/17/15 70.0 0.15 0.25
TRV 150117P00072500 P 01/17/15 72.5 0.20 0.45
TRV 150117P00075000 P 01/17/15 75.0 0.30 0.50
TRV 150117P00077500 P 01/17/15 77.5 0.40 0.60
TRV 150117P00080000 P 01/17/15 80.0 0.60 0.70
TRV 150117P00082500 P 01/17/15 82.5 0.85 1.00
TRV 150117P00085000 P 01/17/15 85.0 1.25 1.40
TRV 150117P00087500 P 01/17/15 87.5 1.75 2.05
TRV 150117P00090000 P 01/17/15 90.0 2.50 2.70
TRV 150117P00092500 P 01/17/15 92.5 3.50 3.80
TRV 150117P00095000 P 01/17/15 95.0 4.90 5.80
TRV 150117P00097500 P 01/17/15 97.5 6.60 7.50
TRV 150117P00100000 P 01/17/15 100.0 8.50 9.40
TRV 150117P00105000 P 01/17/15 105.0 12.90 14.80
TRV 150117P00110000 P 01/17/15 110.0 17.70 20.10
TRV 150117P00115000 P 01/17/15 115.0 21.80 25.30
TRV 150117P00120000 P 01/17/15 120.0 26.60 30.20
TRV 150117P00125000 P 01/17/15 125.0 31.60 35.20
TRV 150117P00130000 P 01/17/15 130.0 36.60 40.20
TRV 160115C00045000 C 01/15/16 45.0 45.60 49.70
TRV 160115C00047500 C 01/15/16 47.5 43.10 47.10
TRV 160115C00050000 C 01/15/16 50.0 40.60 44.70
TRV 160115C00055000 C 01/15/16 55.0 35.60 39.70
TRV 160115C00060000 C 01/15/16 60.0 31.00 33.40
TRV 160115C00065000 C 01/15/16 65.0 25.60 29.30
TRV 160115C00070000 C 01/15/16 70.0 21.10 23.70
TRV 160115C00072500 C 01/15/16 72.5 19.00 22.30
TRV 160115C00075000 C 01/15/16 75.0 17.20 18.60
TRV 160115C00077500 C 01/15/16 77.5 15.30 16.50
TRV 160115C00080000 C 01/15/16 80.0 13.30 14.50
TRV 160115C00082500 C 01/15/16 82.5 11.20 12.90
TRV 160115C00085000 C 01/15/16 85.0 9.40 10.80
TRV 160115C00087500 C 01/15/16 87.5 7.80 9.20
TRV 160115C00090000 C 01/15/16 90.0 6.40 7.80
TRV 160115C00092500 C 01/15/16 92.5 5.70 6.30
TRV 160115C00095000 C 01/15/16 95.0 4.70 5.10
TRV 160115C00097500 C 01/15/16 97.5 3.30 4.10
TRV 160115C00100000 C 01/15/16 100.0 2.50 3.30
TRV 160115C00105000 C 01/15/16 105.0 0.95 2.00
TRV 160115C00110000 C 01/15/16 110.0 0.80 1.30
TRV 160115C00115000 C 01/15/16 115.0 0.40 0.85
TRV 160115C00120000 C 01/15/16 120.0 0.10 0.60
TRV 160115C00125000 C 01/15/16 125.0 0.00 0.50
TRV 160115C00130000 C 01/15/16 130.0 0.00 0.45
TRV 160115C00135000 C 01/15/16 135.0 0.00 0.35
TRV 160115P00045000 P 01/15/16 45.0 0.20 0.50
TRV 160115P00047500 P 01/15/16 47.5 0.15 0.50
TRV 160115P00050000 P 01/15/16 50.0 0.20 0.60
TRV 160115P00055000 P 01/15/16 55.0 0.30 0.75
TRV 160115P00060000 P 01/15/16 60.0 0.50 0.95
TRV 160115P00065000 P 01/15/16 65.0 0.85 1.25
TRV 160115P00070000 P 01/15/16 70.0 1.25 1.75
TRV 160115P00072500 P 01/15/16 72.5 1.60 2.35
TRV 160115P00075000 P 01/15/16 75.0 2.00 2.30
TRV 160115P00077500 P 01/15/16 77.5 2.40 3.00
TRV 160115P00080000 P 01/15/16 80.0 3.10 3.80
TRV 160115P00082500 P 01/15/16 82.5 3.80 4.80
TRV 160115P00085000 P 01/15/16 85.0 4.50 5.70
TRV 160115P00087500 P 01/15/16 87.5 5.50 6.70
TRV 160115P00090000 P 01/15/16 90.0 6.60 7.70
TRV 160115P00092500 P 01/15/16 92.5 7.60 9.10
TRV 160115P00095000 P 01/15/16 95.0 9.20 10.60
TRV 160115P00097500 P 01/15/16 97.5 10.70 12.20
TRV 160115P00100000 P 01/15/16 100.0 12.40 14.00
TRV 160115P00105000 P 01/15/16 105.0 16.10 17.70
TRV 160115P00110000 P 01/15/16 110.0 19.10 23.20
TRV 160115P00115000 P 01/15/16 115.0 24.60 27.30
TRV 160115P00120000 P 01/15/16 120.0 29.30 31.80
TRV 160115P00125000 P 01/15/16 125.0 34.00 36.60
TRV 160115P00130000 P 01/15/16 130.0 37.50 41.50
TRV 160115P00135000 P 01/15/16 135.0 42.30 46.50

OPRA data is delayed 15 minutes.