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 1 2016 4:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRV 160715C00060000 C 07/15/16 60.0 57.70 59.20
TRV 160715C00065000 C 07/15/16 65.0 52.20 54.70
TRV 160715C00070000 C 07/15/16 70.0 47.20 49.70
TRV 160715C00075000 C 07/15/16 75.0 42.20 44.20
TRV 160715C00080000 C 07/15/16 80.0 37.20 39.70
TRV 160715C00085000 C 07/15/16 85.0 32.70 35.00
TRV 160715C00090000 C 07/15/16 90.0 27.50 29.90
TRV 160715C00095000 C 07/15/16 95.0 22.50 24.80
TRV 160715C00097500 C 07/15/16 97.5 20.40 21.70
TRV 160715C00100000 C 07/15/16 100.0 18.10 19.20
TRV 160715C00105000 C 07/15/16 105.0 13.10 14.20
TRV 160715C00110000 C 07/15/16 110.0 8.20 9.30
TRV 160715C00115000 C 07/15/16 115.0 3.90 4.40
TRV 160715C00120000 C 07/15/16 120.0 0.65 0.70
TRV 160715C00125000 C 07/15/16 125.0 0.00 0.20
TRV 160715C00130000 C 07/15/16 130.0 0.00 0.50
TRV 160715C00135000 C 07/15/16 135.0 0.00 0.50
TRV 160715C00140000 C 07/15/16 140.0 0.00 0.50
TRV 160715C00145000 C 07/15/16 145.0 0.00 0.50
TRV 160715C00150000 C 07/15/16 150.0 0.00 0.50
TRV 160715C00155000 C 07/15/16 155.0 0.00 0.50
TRV 160715C00160000 C 07/15/16 160.0 0.00 0.50
TRV 160715C00165000 C 07/15/16 165.0 0.00 0.50
TRV 160715C00170000 C 07/15/16 170.0 0.00 0.50
TRV 160715P00060000 P 07/15/16 60.0 0.00 0.50
TRV 160715P00065000 P 07/15/16 65.0 0.00 0.50
TRV 160715P00070000 P 07/15/16 70.0 0.00 0.50
TRV 160715P00075000 P 07/15/16 75.0 0.00 0.50
TRV 160715P00080000 P 07/15/16 80.0 0.00 0.50
TRV 160715P00085000 P 07/15/16 85.0 0.00 0.50
TRV 160715P00090000 P 07/15/16 90.0 0.00 0.50
TRV 160715P00095000 P 07/15/16 95.0 0.00 0.50
TRV 160715P00097500 P 07/15/16 97.5 0.00 0.50
TRV 160715P00100000 P 07/15/16 100.0 0.00 0.50
TRV 160715P00105000 P 07/15/16 105.0 0.00 0.25
TRV 160715P00110000 P 07/15/16 110.0 0.05 0.25
TRV 160715P00115000 P 07/15/16 115.0 0.30 0.45
TRV 160715P00120000 P 07/15/16 120.0 1.65 2.05
TRV 160715P00125000 P 07/15/16 125.0 5.90 6.70
TRV 160715P00130000 P 07/15/16 130.0 9.80 12.00
TRV 160715P00135000 P 07/15/16 135.0 14.30 17.70
TRV 160715P00140000 P 07/15/16 140.0 19.30 22.70
TRV 160715P00145000 P 07/15/16 145.0 24.60 28.40
TRV 160715P00150000 P 07/15/16 150.0 29.60 33.10
TRV 160715P00155000 P 07/15/16 155.0 34.40 38.40
TRV 160715P00160000 P 07/15/16 160.0 39.50 43.40
TRV 160715P00165000 P 07/15/16 165.0 44.40 48.40
TRV 160715P00170000 P 07/15/16 170.0 49.80 53.00
TRV 160819C00060000 C 08/19/16 60.0 57.90 60.50
TRV 160819C00065000 C 08/19/16 65.0 52.60 55.80
TRV 160819C00070000 C 08/19/16 70.0 47.90 50.30
TRV 160819C00075000 C 08/19/16 75.0 42.90 45.30
TRV 160819C00080000 C 08/19/16 80.0 37.90 40.30
TRV 160819C00085000 C 08/19/16 85.0 32.90 35.60
TRV 160819C00090000 C 08/19/16 90.0 28.00 30.60
TRV 160819C00095000 C 08/19/16 95.0 23.00 25.40
TRV 160819C00100000 C 08/19/16 100.0 18.40 20.10
TRV 160819C00105000 C 08/19/16 105.0 13.50 15.40
TRV 160819C00110000 C 08/19/16 110.0 9.00 10.40
TRV 160819C00115000 C 08/19/16 115.0 5.20 5.70
TRV 160819C00120000 C 08/19/16 120.0 2.15 2.30
TRV 160819C00125000 C 08/19/16 125.0 0.40 0.55
TRV 160819C00130000 C 08/19/16 130.0 0.00 0.45
TRV 160819C00135000 C 08/19/16 135.0 0.00 0.15
TRV 160819C00140000 C 08/19/16 140.0 0.00 0.10
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 0.15
TRV 160819P00070000 P 08/19/16 70.0 0.00 0.20
TRV 160819P00075000 P 08/19/16 75.0 0.00 0.25
TRV 160819P00080000 P 08/19/16 80.0 0.00 0.35
TRV 160819P00085000 P 08/19/16 85.0 0.05 0.45
TRV 160819P00090000 P 08/19/16 90.0 0.05 0.50
TRV 160819P00095000 P 08/19/16 95.0 0.15 0.40
TRV 160819P00100000 P 08/19/16 100.0 0.20 0.30
TRV 160819P00105000 P 08/19/16 105.0 0.30 0.70
TRV 160819P00110000 P 08/19/16 110.0 0.70 0.90
TRV 160819P00115000 P 08/19/16 115.0 1.45 1.65
TRV 160819P00120000 P 08/19/16 120.0 3.20 3.70
TRV 160819P00125000 P 08/19/16 125.0 6.00 7.30
TRV 160819P00130000 P 08/19/16 130.0 10.20 12.00
TRV 160819P00135000 P 08/19/16 135.0 15.40 17.00
TRV 160819P00140000 P 08/19/16 140.0 19.30 23.20
TRV 160819P00145000 P 08/19/16 145.0 24.30 28.10
TRV 160819P00150000 P 08/19/16 150.0 29.40 33.10
TRV 160819P00155000 P 08/19/16 155.0 34.40 38.10
TRV 160819P00160000 P 08/19/16 160.0 39.40 43.20
TRV 160819P00165000 P 08/19/16 165.0 45.20 47.70
TRV 161021C00055000 C 10/21/16 55.0 62.90 65.50
TRV 161021C00060000 C 10/21/16 60.0 57.60 59.70
TRV 161021C00065000 C 10/21/16 65.0 52.70 54.80
TRV 161021C00070000 C 10/21/16 70.0 47.90 50.30
TRV 161021C00075000 C 10/21/16 75.0 42.90 45.30
TRV 161021C00080000 C 10/21/16 80.0 37.80 40.40
TRV 161021C00085000 C 10/21/16 85.0 32.80 35.50
TRV 161021C00090000 C 10/21/16 90.0 27.90 30.60
TRV 161021C00095000 C 10/21/16 95.0 23.30 25.20
TRV 161021C00100000 C 10/21/16 100.0 18.70 20.00
TRV 161021C00105000 C 10/21/16 105.0 14.00 15.50
TRV 161021C00110000 C 10/21/16 110.0 9.90 10.80
TRV 161021C00115000 C 10/21/16 115.0 6.30 7.00
TRV 161021C00120000 C 10/21/16 120.0 3.30 3.70
TRV 161021C00125000 C 10/21/16 125.0 1.45 1.60
TRV 161021C00130000 C 10/21/16 130.0 0.25 0.70
TRV 161021C00135000 C 10/21/16 135.0 0.00 0.50
TRV 161021C00140000 C 10/21/16 140.0 0.00 0.25
TRV 161021C00145000 C 10/21/16 145.0 0.00 0.15
TRV 161021C00150000 C 10/21/16 150.0 0.00 0.10
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 0.25
TRV 161021P00060000 P 10/21/16 60.0 0.00 0.30
TRV 161021P00065000 P 10/21/16 65.0 0.00 0.40
TRV 161021P00070000 P 10/21/16 70.0 0.00 0.50
TRV 161021P00075000 P 10/21/16 75.0 0.00 0.50
TRV 161021P00080000 P 10/21/16 80.0 0.00 0.50
TRV 161021P00085000 P 10/21/16 85.0 0.10 0.50
TRV 161021P00090000 P 10/21/16 90.0 0.20 0.60
TRV 161021P00095000 P 10/21/16 95.0 0.35 0.85
TRV 161021P00100000 P 10/21/16 100.0 0.60 0.95
TRV 161021P00105000 P 10/21/16 105.0 1.15 1.45
TRV 161021P00110000 P 10/21/16 110.0 1.85 2.10
TRV 161021P00115000 P 10/21/16 115.0 3.10 3.40
TRV 161021P00120000 P 10/21/16 120.0 5.00 5.50
TRV 161021P00125000 P 10/21/16 125.0 7.50 8.80
TRV 161021P00130000 P 10/21/16 130.0 11.50 13.00
TRV 161021P00135000 P 10/21/16 135.0 15.60 18.10
TRV 161021P00140000 P 10/21/16 140.0 19.90 23.30
TRV 161021P00145000 P 10/21/16 145.0 24.80 27.90
TRV 161021P00150000 P 10/21/16 150.0 29.90 33.70
TRV 161021P00155000 P 10/21/16 155.0 35.30 38.30
TRV 161021P00160000 P 10/21/16 160.0 40.50 43.30
TRV 170120C00047500 C 01/20/17 47.5 70.20 72.90
TRV 170120C00050000 C 01/20/17 50.0 66.90 70.00
TRV 170120C00055000 C 01/20/17 55.0 62.00 65.00
TRV 170120C00060000 C 01/20/17 60.0 57.20 60.60
TRV 170120C00065000 C 01/20/17 65.0 52.20 55.70
TRV 170120C00070000 C 01/20/17 70.0 47.20 50.60
TRV 170120C00075000 C 01/20/17 75.0 42.20 45.90
TRV 170120C00080000 C 01/20/17 80.0 38.10 40.10
TRV 170120C00085000 C 01/20/17 85.0 33.20 35.30
TRV 170120C00087500 C 01/20/17 87.5 30.70 32.90
TRV 170120C00090000 C 01/20/17 90.0 28.50 30.40
TRV 170120C00092500 C 01/20/17 92.5 26.10 28.00
TRV 170120C00095000 C 01/20/17 95.0 23.70 25.60
TRV 170120C00097500 C 01/20/17 97.5 21.30 23.20
TRV 170120C00100000 C 01/20/17 100.0 19.20 20.70
TRV 170120C00105000 C 01/20/17 105.0 14.80 16.40
TRV 170120C00110000 C 01/20/17 110.0 10.70 11.90
TRV 170120C00115000 C 01/20/17 115.0 7.30 8.50
TRV 170120C00120000 C 01/20/17 120.0 4.50 5.40
TRV 170120C00125000 C 01/20/17 125.0 2.60 3.10
TRV 170120C00130000 C 01/20/17 130.0 1.05 1.55
TRV 170120C00135000 C 01/20/17 135.0 0.30 0.70
TRV 170120C00140000 C 01/20/17 140.0 0.00 0.50
TRV 170120C00145000 C 01/20/17 145.0 0.00 0.45
TRV 170120C00150000 C 01/20/17 150.0 0.00 0.25
TRV 170120C00155000 C 01/20/17 155.0 0.00 0.15
TRV 170120C00160000 C 01/20/17 160.0 0.00 0.10
TRV 170120C00165000 C 01/20/17 165.0 0.00 0.05
TRV 170120P00047500 P 01/20/17 47.5 0.00 0.35
TRV 170120P00050000 P 01/20/17 50.0 0.00 0.40
TRV 170120P00055000 P 01/20/17 55.0 0.00 0.50
TRV 170120P00060000 P 01/20/17 60.0 0.00 0.50
TRV 170120P00065000 P 01/20/17 65.0 0.00 0.50
TRV 170120P00070000 P 01/20/17 70.0 0.05 0.55
TRV 170120P00075000 P 01/20/17 75.0 0.30 0.65
TRV 170120P00080000 P 01/20/17 80.0 0.40 0.80
TRV 170120P00085000 P 01/20/17 85.0 0.50 1.00
TRV 170120P00087500 P 01/20/17 87.5 0.60 1.10
TRV 170120P00090000 P 01/20/17 90.0 0.75 1.15
TRV 170120P00092500 P 01/20/17 92.5 0.85 1.35
TRV 170120P00095000 P 01/20/17 95.0 1.00 1.50
TRV 170120P00097500 P 01/20/17 97.5 1.20 1.65
TRV 170120P00100000 P 01/20/17 100.0 1.45 1.95
TRV 170120P00105000 P 01/20/17 105.0 2.10 2.80
TRV 170120P00110000 P 01/20/17 110.0 3.10 3.80
TRV 170120P00115000 P 01/20/17 115.0 4.50 5.30
TRV 170120P00120000 P 01/20/17 120.0 6.70 7.60
TRV 170120P00125000 P 01/20/17 125.0 9.30 10.50
TRV 170120P00130000 P 01/20/17 130.0 12.70 14.20
TRV 170120P00135000 P 01/20/17 135.0 16.60 18.50
TRV 170120P00140000 P 01/20/17 140.0 20.50 23.80
TRV 170120P00145000 P 01/20/17 145.0 25.60 28.90
TRV 170120P00150000 P 01/20/17 150.0 30.30 33.80
TRV 170120P00155000 P 01/20/17 155.0 35.50 39.00
TRV 170120P00160000 P 01/20/17 160.0 40.20 43.80
TRV 170120P00165000 P 01/20/17 165.0 45.20 48.90
TRV 180119C00050000 C 01/19/18 50.0 66.70 70.70
TRV 180119C00055000 C 01/19/18 55.0 61.50 66.00
TRV 180119C00060000 C 01/19/18 60.0 56.80 60.80
TRV 180119C00065000 C 01/19/18 65.0 51.80 56.40
TRV 180119C00070000 C 01/19/18 70.0 47.10 51.10
TRV 180119C00075000 C 01/19/18 75.0 42.30 46.30
TRV 180119C00080000 C 01/19/18 80.0 37.70 41.40
TRV 180119C00085000 C 01/19/18 85.0 32.90 36.80
TRV 180119C00090000 C 01/19/18 90.0 28.40 32.40
TRV 180119C00092500 C 01/19/18 92.5 26.30 30.30
TRV 180119C00095000 C 01/19/18 95.0 24.10 28.10
TRV 180119C00097500 C 01/19/18 97.5 22.10 26.10
TRV 180119C00100000 C 01/19/18 100.0 20.10 24.00
TRV 180119C00105000 C 01/19/18 105.0 16.70 19.80
TRV 180119C00110000 C 01/19/18 110.0 13.40 15.70
TRV 180119C00115000 C 01/19/18 115.0 10.30 12.70
TRV 180119C00120000 C 01/19/18 120.0 8.00 9.50
TRV 180119C00125000 C 01/19/18 125.0 5.80 7.70
TRV 180119C00130000 C 01/19/18 130.0 4.00 5.50
TRV 180119C00135000 C 01/19/18 135.0 2.60 4.00
TRV 180119C00140000 C 01/19/18 140.0 1.75 2.25
TRV 180119C00145000 C 01/19/18 145.0 0.95 1.85
TRV 180119C00150000 C 01/19/18 150.0 0.40 1.40
TRV 180119C00155000 C 01/19/18 155.0 0.10 1.00
TRV 180119P00050000 P 01/19/18 50.0 0.20 1.00
TRV 180119P00055000 P 01/19/18 55.0 0.15 1.15
TRV 180119P00060000 P 01/19/18 60.0 0.40 1.35
TRV 180119P00065000 P 01/19/18 65.0 0.95 1.65
TRV 180119P00070000 P 01/19/18 70.0 1.15 1.95
TRV 180119P00075000 P 01/19/18 75.0 1.30 2.25
TRV 180119P00080000 P 01/19/18 80.0 1.70 2.65
TRV 180119P00085000 P 01/19/18 85.0 2.00 3.60
TRV 180119P00090000 P 01/19/18 90.0 2.60 4.20
TRV 180119P00092500 P 01/19/18 92.5 3.10 4.50
TRV 180119P00095000 P 01/19/18 95.0 3.60 4.90
TRV 180119P00097500 P 01/19/18 97.5 4.00 5.50
TRV 180119P00100000 P 01/19/18 100.0 4.60 6.10
TRV 180119P00105000 P 01/19/18 105.0 5.70 7.70
TRV 180119P00110000 P 01/19/18 110.0 7.80 9.30
TRV 180119P00115000 P 01/19/18 115.0 9.30 11.00
TRV 180119P00120000 P 01/19/18 120.0 11.00 14.00
TRV 180119P00125000 P 01/19/18 125.0 13.90 16.60
TRV 180119P00130000 P 01/19/18 130.0 16.80 19.40
TRV 180119P00135000 P 01/19/18 135.0 20.10 23.40
TRV 180119P00140000 P 01/19/18 140.0 23.90 27.70
TRV 180119P00145000 P 01/19/18 145.0 28.10 32.00
TRV 180119P00150000 P 01/19/18 150.0 32.50 36.50
TRV 180119P00155000 P 01/19/18 155.0 37.10 41.00

OPRA data is delayed 15 minutes.