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 Sep 2 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRV 140920C00075000 C 09/20/14 75.0 19.20 19.80
TRV 140920C00080000 C 09/20/14 80.0 14.00 14.80
TRV 140920C00082500 C 09/20/14 82.5 11.50 12.20
TRV 140920C00085000 C 09/20/14 85.0 9.30 9.70
TRV 140920C00087500 C 09/20/14 87.5 6.80 7.20
TRV 140920C00090000 C 09/20/14 90.0 4.30 4.70
TRV 140920C00092500 C 09/20/14 92.5 1.90 2.20
TRV 140920C00095000 C 09/20/14 95.0 0.35 0.45
TRV 140920C00097500 C 09/20/14 97.5 0.00 0.10
TRV 140920C00100000 C 09/20/14 100.0 0.00 0.05
TRV 140920C00105000 C 09/20/14 105.0 0.00 0.05
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 0.05
TRV 140920P00080000 P 09/20/14 80.0 0.00 0.05
TRV 140920P00082500 P 09/20/14 82.5 0.00 0.10
TRV 140920P00085000 P 09/20/14 85.0 0.00 0.15
TRV 140920P00087500 P 09/20/14 87.5 0.00 0.15
TRV 140920P00090000 P 09/20/14 90.0 0.00 0.15
TRV 140920P00092500 P 09/20/14 92.5 0.30 0.40
TRV 140920P00095000 P 09/20/14 95.0 1.30 1.50
TRV 140920P00097500 P 09/20/14 97.5 3.40 3.70
TRV 140920P00100000 P 09/20/14 100.0 5.90 6.30
TRV 140920P00105000 P 09/20/14 105.0 10.70 11.20
TRV 140920P00110000 P 09/20/14 110.0 15.70 16.20
TRV 140920P00115000 P 09/20/14 115.0 20.60 21.20
TRV 140920P00120000 P 09/20/14 120.0 25.60 26.20
TRV 140920P00125000 P 09/20/14 125.0 30.60 31.20
TRV 141018C00065000 C 10/18/14 65.0 28.90 29.90
TRV 141018C00070000 C 10/18/14 70.0 22.70 24.90
TRV 141018C00075000 C 10/18/14 75.0 17.80 19.80
TRV 141018C00077500 C 10/18/14 77.5 15.20 18.60
TRV 141018C00080000 C 10/18/14 80.0 14.30 14.80
TRV 141018C00082500 C 10/18/14 82.5 11.50 12.30
TRV 141018C00085000 C 10/18/14 85.0 9.30 9.70
TRV 141018C00087500 C 10/18/14 87.5 6.80 7.20
TRV 141018C00090000 C 10/18/14 90.0 4.40 4.70
TRV 141018C00092500 C 10/18/14 92.5 2.30 2.45
TRV 141018C00095000 C 10/18/14 95.0 0.95 1.10
TRV 141018C00097500 C 10/18/14 97.5 0.25 0.50
TRV 141018C00100000 C 10/18/14 100.0 0.10 0.20
TRV 141018C00105000 C 10/18/14 105.0 0.00 0.10
TRV 141018C00110000 C 10/18/14 110.0 0.00 0.05
TRV 141018P00065000 P 10/18/14 65.0 0.00 0.05
TRV 141018P00070000 P 10/18/14 70.0 0.00 0.05
TRV 141018P00075000 P 10/18/14 75.0 0.00 0.10
TRV 141018P00077500 P 10/18/14 77.5 0.00 0.15
TRV 141018P00080000 P 10/18/14 80.0 0.00 0.20
TRV 141018P00082500 P 10/18/14 82.5 0.05 0.15
TRV 141018P00085000 P 10/18/14 85.0 0.05 0.20
TRV 141018P00087500 P 10/18/14 87.5 0.10 0.30
TRV 141018P00090000 P 10/18/14 90.0 0.30 0.45
TRV 141018P00092500 P 10/18/14 92.5 0.75 1.00
TRV 141018P00095000 P 10/18/14 95.0 1.95 2.15
TRV 141018P00097500 P 10/18/14 97.5 3.70 4.10
TRV 141018P00100000 P 10/18/14 100.0 6.00 6.30
TRV 141018P00105000 P 10/18/14 105.0 10.70 11.30
TRV 141018P00110000 P 10/18/14 110.0 15.70 16.40
TRV 150117C00035000 C 01/17/15 35.0 57.70 61.20
TRV 150117C00037500 C 01/17/15 37.5 55.20 58.70
TRV 150117C00040000 C 01/17/15 40.0 52.80 56.20
TRV 150117C00042500 C 01/17/15 42.5 50.20 53.70
TRV 150117C00045000 C 01/17/15 45.0 48.50 51.20
TRV 150117C00047500 C 01/17/15 47.5 45.20 48.70
TRV 150117C00050000 C 01/17/15 50.0 42.80 45.30
TRV 150117C00055000 C 01/17/15 55.0 37.70 41.20
TRV 150117C00060000 C 01/17/15 60.0 33.90 35.00
TRV 150117C00062500 C 01/17/15 62.5 31.40 33.30
TRV 150117C00065000 C 01/17/15 65.0 29.10 30.10
TRV 150117C00067500 C 01/17/15 67.5 26.40 27.80
TRV 150117C00070000 C 01/17/15 70.0 24.20 25.10
TRV 150117C00072500 C 01/17/15 72.5 21.70 22.60
TRV 150117C00075000 C 01/17/15 75.0 19.20 20.50
TRV 150117C00077500 C 01/17/15 77.5 16.70 17.50
TRV 150117C00080000 C 01/17/15 80.0 14.30 15.10
TRV 150117C00082500 C 01/17/15 82.5 11.70 12.50
TRV 150117C00085000 C 01/17/15 85.0 9.40 10.30
TRV 150117C00087500 C 01/17/15 87.5 7.20 7.60
TRV 150117C00090000 C 01/17/15 90.0 5.30 5.70
TRV 150117C00092500 C 01/17/15 92.5 3.60 3.90
TRV 150117C00095000 C 01/17/15 95.0 2.30 2.50
TRV 150117C00097500 C 01/17/15 97.5 1.35 1.50
TRV 150117C00100000 C 01/17/15 100.0 0.75 0.95
TRV 150117C00105000 C 01/17/15 105.0 0.15 0.30
TRV 150117C00110000 C 01/17/15 110.0 0.00 0.20
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 0.05
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 0.15
TRV 150117P00050000 P 01/17/15 50.0 0.00 0.10
TRV 150117P00055000 P 01/17/15 55.0 0.00 0.10
TRV 150117P00060000 P 01/17/15 60.0 0.00 0.15
TRV 150117P00062500 P 01/17/15 62.5 0.00 0.20
TRV 150117P00065000 P 01/17/15 65.0 0.05 0.25
TRV 150117P00067500 P 01/17/15 67.5 0.00 0.25
TRV 150117P00070000 P 01/17/15 70.0 0.10 0.30
TRV 150117P00072500 P 01/17/15 72.5 0.10 0.30
TRV 150117P00075000 P 01/17/15 75.0 0.15 0.35
TRV 150117P00077500 P 01/17/15 77.5 0.20 0.40
TRV 150117P00080000 P 01/17/15 80.0 0.25 0.50
TRV 150117P00082500 P 01/17/15 82.5 0.40 0.65
TRV 150117P00085000 P 01/17/15 85.0 0.65 0.90
TRV 150117P00087500 P 01/17/15 87.5 1.00 1.25
TRV 150117P00090000 P 01/17/15 90.0 1.60 1.80
TRV 150117P00092500 P 01/17/15 92.5 2.50 2.65
TRV 150117P00095000 P 01/17/15 95.0 3.70 3.90
TRV 150117P00097500 P 01/17/15 97.5 5.20 5.60
TRV 150117P00100000 P 01/17/15 100.0 7.00 7.50
TRV 150117P00105000 P 01/17/15 105.0 11.10 11.90
TRV 150117P00110000 P 01/17/15 110.0 15.80 17.00
TRV 150117P00115000 P 01/17/15 115.0 19.80 23.20
TRV 150117P00120000 P 01/17/15 120.0 24.80 28.00
TRV 150117P00125000 P 01/17/15 125.0 30.60 32.40
TRV 150117P00130000 P 01/17/15 130.0 35.20 37.20
TRV 150417C00075000 C 04/17/15 75.0 19.20 20.20
TRV 150417C00080000 C 04/17/15 80.0 14.20 15.00
TRV 150417C00082500 C 04/17/15 82.5 12.00 12.70
TRV 150417C00085000 C 04/17/15 85.0 9.90 10.40
TRV 150417C00087500 C 04/17/15 87.5 7.90 8.40
TRV 150417C00090000 C 04/17/15 90.0 6.00 6.50
TRV 150417C00092500 C 04/17/15 92.5 4.50 4.80
TRV 150417C00095000 C 04/17/15 95.0 3.20 3.50
TRV 150417C00097500 C 04/17/15 97.5 2.10 2.40
TRV 150417C00100000 C 04/17/15 100.0 1.45 1.70
TRV 150417C00105000 C 04/17/15 105.0 0.55 0.80
TRV 150417C00110000 C 04/17/15 110.0 0.15 0.40
TRV 150417C00115000 C 04/17/15 115.0 0.00 0.25
TRV 150417C00120000 C 04/17/15 120.0 0.00 0.20
TRV 150417P00075000 P 04/17/15 75.0 0.40 0.65
TRV 150417P00080000 P 04/17/15 80.0 0.75 1.00
TRV 150417P00082500 P 04/17/15 82.5 1.05 1.30
TRV 150417P00085000 P 04/17/15 85.0 1.45 1.70
TRV 150417P00087500 P 04/17/15 87.5 2.00 2.25
TRV 150417P00090000 P 04/17/15 90.0 2.60 3.00
TRV 150417P00092500 P 04/17/15 92.5 3.60 4.00
TRV 150417P00095000 P 04/17/15 95.0 4.80 5.30
TRV 150417P00097500 P 04/17/15 97.5 6.30 6.80
TRV 150417P00100000 P 04/17/15 100.0 8.10 8.60
TRV 150417P00105000 P 04/17/15 105.0 12.00 12.70
TRV 150417P00110000 P 04/17/15 110.0 16.70 17.50
TRV 150417P00115000 P 04/17/15 115.0 21.00 22.80
TRV 150417P00120000 P 04/17/15 120.0 25.90 27.50
TRV 160115C00045000 C 01/15/16 45.0 47.80 51.50
TRV 160115C00047500 C 01/15/16 47.5 45.30 49.40
TRV 160115C00050000 C 01/15/16 50.0 42.80 46.50
TRV 160115C00055000 C 01/15/16 55.0 37.80 41.50
TRV 160115C00060000 C 01/15/16 60.0 33.10 36.20
TRV 160115C00065000 C 01/15/16 65.0 28.10 30.90
TRV 160115C00070000 C 01/15/16 70.0 23.40 26.00
TRV 160115C00072500 C 01/15/16 72.5 20.90 24.40
TRV 160115C00075000 C 01/15/16 75.0 18.40 21.40
TRV 160115C00077500 C 01/15/16 77.5 16.70 19.00
TRV 160115C00080000 C 01/15/16 80.0 15.00 16.30
TRV 160115C00082500 C 01/15/16 82.5 12.90 14.40
TRV 160115C00085000 C 01/15/16 85.0 11.20 12.50
TRV 160115C00087500 C 01/15/16 87.5 9.00 10.90
TRV 160115C00090000 C 01/15/16 90.0 7.40 9.30
TRV 160115C00092500 C 01/15/16 92.5 5.80 7.90
TRV 160115C00095000 C 01/15/16 95.0 5.30 5.90
TRV 160115C00097500 C 01/15/16 97.5 3.60 5.60
TRV 160115C00100000 C 01/15/16 100.0 3.20 3.80
TRV 160115C00105000 C 01/15/16 105.0 1.50 2.75
TRV 160115C00110000 C 01/15/16 110.0 0.65 1.75
TRV 160115C00115000 C 01/15/16 115.0 0.15 1.20
TRV 160115C00120000 C 01/15/16 120.0 0.05 0.85
TRV 160115C00125000 C 01/15/16 125.0 0.00 0.50
TRV 160115C00130000 C 01/15/16 130.0 0.00 0.50
TRV 160115C00135000 C 01/15/16 135.0 0.00 0.35
TRV 160115P00045000 P 01/15/16 45.0 0.00 0.50
TRV 160115P00047500 P 01/15/16 47.5 0.00 0.50
TRV 160115P00050000 P 01/15/16 50.0 0.05 0.55
TRV 160115P00055000 P 01/15/16 55.0 0.15 0.65
TRV 160115P00060000 P 01/15/16 60.0 0.35 0.85
TRV 160115P00065000 P 01/15/16 65.0 0.55 1.05
TRV 160115P00070000 P 01/15/16 70.0 0.95 1.45
TRV 160115P00072500 P 01/15/16 72.5 1.20 1.75
TRV 160115P00075000 P 01/15/16 75.0 1.40 2.10
TRV 160115P00077500 P 01/15/16 77.5 2.20 2.50
TRV 160115P00080000 P 01/15/16 80.0 2.65 2.85
TRV 160115P00082500 P 01/15/16 82.5 3.20 3.70
TRV 160115P00085000 P 01/15/16 85.0 4.00 4.40
TRV 160115P00087500 P 01/15/16 87.5 4.50 5.60
TRV 160115P00090000 P 01/15/16 90.0 5.20 6.60
TRV 160115P00092500 P 01/15/16 92.5 6.30 7.40
TRV 160115P00095000 P 01/15/16 95.0 7.10 8.60
TRV 160115P00097500 P 01/15/16 97.5 8.50 10.00
TRV 160115P00100000 P 01/15/16 100.0 10.00 12.40
TRV 160115P00105000 P 01/15/16 105.0 13.60 15.50
TRV 160115P00110000 P 01/15/16 110.0 17.20 20.20
TRV 160115P00115000 P 01/15/16 115.0 22.00 24.50
TRV 160115P00120000 P 01/15/16 120.0 26.80 29.30
TRV 160115P00125000 P 01/15/16 125.0 30.90 33.70
TRV 160115P00130000 P 01/15/16 130.0 35.50 39.30
TRV 160115P00135000 P 01/15/16 135.0 40.40 44.20

OPRA data is delayed 15 minutes.