Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-14)Premium Content

The Travelers Companies Inc (TRV)
As of Apr 24 2014 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRV 140517C00070000 C 05/17/14 70.0 17.50 19.50
TRV 140517C00075000 C 05/17/14 75.0 13.10 14.10
TRV 140517C00077500 C 05/17/14 77.5 10.60 11.60
TRV 140517C00080000 C 05/17/14 80.0 8.20 9.10
TRV 140517C00082500 C 05/17/14 82.5 5.80 6.60
TRV 140517C00085000 C 05/17/14 85.0 3.60 4.20
TRV 140517C00087500 C 05/17/14 87.5 1.65 1.85
TRV 140517C00090000 C 05/17/14 90.0 0.50 0.55
TRV 140517C00092500 C 05/17/14 92.5 0.05 0.15
TRV 140517C00095000 C 05/17/14 95.0 0.00 0.15
TRV 140517P00070000 P 05/17/14 70.0 0.00 0.05
TRV 140517P00075000 P 05/17/14 75.0 0.00 0.05
TRV 140517P00077500 P 05/17/14 77.5 0.00 0.05
TRV 140517P00080000 P 05/17/14 80.0 0.00 0.10
TRV 140517P00082500 P 05/17/14 82.5 0.05 0.10
TRV 140517P00085000 P 05/17/14 85.0 0.15 0.20
TRV 140517P00087500 P 05/17/14 87.5 0.55 0.75
TRV 140517P00090000 P 05/17/14 90.0 1.80 2.00
TRV 140517P00092500 P 05/17/14 92.5 3.60 4.20
TRV 140517P00095000 P 05/17/14 95.0 5.90 6.80
TRV 140621C00075000 C 06/21/14 75.0 13.10 14.10
TRV 140621C00077500 C 06/21/14 77.5 10.70 11.80
TRV 140621C00080000 C 06/21/14 80.0 8.40 9.20
TRV 140621C00082500 C 06/21/14 82.5 6.00 6.70
TRV 140621C00085000 C 06/21/14 85.0 3.80 4.50
TRV 140621C00087500 C 06/21/14 87.5 2.15 2.45
TRV 140621C00090000 C 06/21/14 90.0 0.95 1.05
TRV 140621C00092500 C 06/21/14 92.5 0.25 0.40
TRV 140621C00095000 C 06/21/14 95.0 0.05 0.20
TRV 140621C00100000 C 06/21/14 100.0 0.00 0.10
TRV 140621P00075000 P 06/21/14 75.0 0.00 0.15
TRV 140621P00077500 P 06/21/14 77.5 0.05 0.25
TRV 140621P00080000 P 06/21/14 80.0 0.10 0.30
TRV 140621P00082500 P 06/21/14 82.5 0.30 0.45
TRV 140621P00085000 P 06/21/14 85.0 0.70 0.85
TRV 140621P00087500 P 06/21/14 87.5 1.40 1.60
TRV 140621P00090000 P 06/21/14 90.0 2.70 3.00
TRV 140621P00092500 P 06/21/14 92.5 4.30 5.10
TRV 140621P00095000 P 06/21/14 95.0 6.50 7.40
TRV 140621P00100000 P 06/21/14 100.0 11.40 12.50
TRV 140719C00065000 C 07/19/14 65.0 23.00 24.10
TRV 140719C00070000 C 07/19/14 70.0 18.10 19.20
TRV 140719C00072500 C 07/19/14 72.5 15.60 16.60
TRV 140719C00075000 C 07/19/14 75.0 13.10 14.10
TRV 140719C00077500 C 07/19/14 77.5 10.70 11.70
TRV 140719C00080000 C 07/19/14 80.0 8.40 9.20
TRV 140719C00082500 C 07/19/14 82.5 6.20 6.80
TRV 140719C00085000 C 07/19/14 85.0 4.20 4.60
TRV 140719C00087500 C 07/19/14 87.5 2.50 2.75
TRV 140719C00090000 C 07/19/14 90.0 1.25 1.45
TRV 140719C00092500 C 07/19/14 92.5 0.55 0.70
TRV 140719C00095000 C 07/19/14 95.0 0.10 0.30
TRV 140719C00097500 C 07/19/14 97.5 0.00 0.20
TRV 140719C00100000 C 07/19/14 100.0 0.00 0.15
TRV 140719P00065000 P 07/19/14 65.0 0.00 0.15
TRV 140719P00070000 P 07/19/14 70.0 0.05 0.25
TRV 140719P00072500 P 07/19/14 72.5 0.05 0.25
TRV 140719P00075000 P 07/19/14 75.0 0.05 0.25
TRV 140719P00077500 P 07/19/14 77.5 0.10 0.30
TRV 140719P00080000 P 07/19/14 80.0 0.30 0.40
TRV 140719P00082500 P 07/19/14 82.5 0.50 0.70
TRV 140719P00085000 P 07/19/14 85.0 1.00 1.20
TRV 140719P00087500 P 07/19/14 87.5 1.80 2.05
TRV 140719P00090000 P 07/19/14 90.0 3.00 3.40
TRV 140719P00092500 P 07/19/14 92.5 4.60 5.30
TRV 140719P00095000 P 07/19/14 95.0 7.10 7.20
TRV 140719P00097500 P 07/19/14 97.5 8.80 9.90
TRV 140719P00100000 P 07/19/14 100.0 11.20 12.50
TRV 141018C00065000 C 10/18/14 65.0 23.00 24.20
TRV 141018C00070000 C 10/18/14 70.0 18.10 19.30
TRV 141018C00075000 C 10/18/14 75.0 13.20 14.80
TRV 141018C00077500 C 10/18/14 77.5 10.90 11.90
TRV 141018C00080000 C 10/18/14 80.0 8.80 9.70
TRV 141018C00082500 C 10/18/14 82.5 6.70 7.50
TRV 141018C00085000 C 10/18/14 85.0 5.10 5.60
TRV 141018C00087500 C 10/18/14 87.5 3.60 4.00
TRV 141018C00090000 C 10/18/14 90.0 2.40 2.65
TRV 141018C00092500 C 10/18/14 92.5 1.40 1.70
TRV 141018C00095000 C 10/18/14 95.0 0.75 1.00
TRV 141018P00065000 P 10/18/14 65.0 0.10 0.30
TRV 141018P00070000 P 10/18/14 70.0 0.25 0.30
TRV 141018P00075000 P 10/18/14 75.0 0.50 0.65
TRV 141018P00077500 P 10/18/14 77.5 0.70 0.90
TRV 141018P00080000 P 10/18/14 80.0 1.05 1.30
TRV 141018P00082500 P 10/18/14 82.5 1.55 1.80
TRV 141018P00085000 P 10/18/14 85.0 2.25 2.55
TRV 141018P00087500 P 10/18/14 87.5 3.30 3.60
TRV 141018P00090000 P 10/18/14 90.0 4.50 4.90
TRV 141018P00092500 P 10/18/14 92.5 5.90 6.60
TRV 141018P00095000 P 10/18/14 95.0 7.70 8.50
TRV 150117C00035000 C 01/17/15 35.0 51.90 55.40
TRV 150117C00037500 C 01/17/15 37.5 49.30 52.70
TRV 150117C00040000 C 01/17/15 40.0 47.00 50.50
TRV 150117C00042500 C 01/17/15 42.5 44.40 47.90
TRV 150117C00045000 C 01/17/15 45.0 41.90 45.20
TRV 150117C00047500 C 01/17/15 47.5 39.40 42.80
TRV 150117C00050000 C 01/17/15 50.0 37.00 40.50
TRV 150117C00055000 C 01/17/15 55.0 32.70 34.50
TRV 150117C00060000 C 01/17/15 60.0 28.30 29.20
TRV 150117C00062500 C 01/17/15 62.5 25.90 26.70
TRV 150117C00065000 C 01/17/15 65.0 23.40 24.20
TRV 150117C00067500 C 01/17/15 67.5 20.90 21.70
TRV 150117C00070000 C 01/17/15 70.0 18.40 19.30
TRV 150117C00072500 C 01/17/15 72.5 15.80 16.80
TRV 150117C00075000 C 01/17/15 75.0 13.50 14.60
TRV 150117C00077500 C 01/17/15 77.5 11.30 12.40
TRV 150117C00080000 C 01/17/15 80.0 9.40 10.10
TRV 150117C00082500 C 01/17/15 82.5 7.60 8.30
TRV 150117C00085000 C 01/17/15 85.0 5.90 6.60
TRV 150117C00087500 C 01/17/15 87.5 4.60 5.10
TRV 150117C00090000 C 01/17/15 90.0 3.40 3.80
TRV 150117C00092500 C 01/17/15 92.5 2.40 2.70
TRV 150117C00095000 C 01/17/15 95.0 1.60 1.90
TRV 150117C00097500 C 01/17/15 97.5 1.05 1.30
TRV 150117C00100000 C 01/17/15 100.0 0.65 0.90
TRV 150117C00105000 C 01/17/15 105.0 0.20 0.45
TRV 150117C00110000 C 01/17/15 110.0 0.05 0.20
TRV 150117C00115000 C 01/17/15 115.0 0.00 0.25
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 150117P00035000 P 01/17/15 35.0 0.00 0.05
TRV 150117P00037500 P 01/17/15 37.5 0.00 0.10
TRV 150117P00040000 P 01/17/15 40.0 0.00 0.10
TRV 150117P00042500 P 01/17/15 42.5 0.00 0.10
TRV 150117P00045000 P 01/17/15 45.0 0.00 0.15
TRV 150117P00047500 P 01/17/15 47.5 0.00 0.25
TRV 150117P00050000 P 01/17/15 50.0 0.00 0.25
TRV 150117P00055000 P 01/17/15 55.0 0.05 0.20
TRV 150117P00060000 P 01/17/15 60.0 0.20 0.25
TRV 150117P00062500 P 01/17/15 62.5 0.20 0.45
TRV 150117P00065000 P 01/17/15 65.0 0.35 0.55
TRV 150117P00067500 P 01/17/15 67.5 0.40 0.65
TRV 150117P00070000 P 01/17/15 70.0 0.55 0.80
TRV 150117P00072500 P 01/17/15 72.5 0.70 1.00
TRV 150117P00075000 P 01/17/15 75.0 1.00 1.30
TRV 150117P00077500 P 01/17/15 77.5 1.45 1.70
TRV 150117P00080000 P 01/17/15 80.0 1.95 2.25
TRV 150117P00082500 P 01/17/15 82.5 2.60 2.90
TRV 150117P00085000 P 01/17/15 85.0 3.50 3.80
TRV 150117P00087500 P 01/17/15 87.5 4.50 4.90
TRV 150117P00090000 P 01/17/15 90.0 5.80 6.20
TRV 150117P00092500 P 01/17/15 92.5 7.30 7.80
TRV 150117P00095000 P 01/17/15 95.0 9.00 9.80
TRV 150117P00097500 P 01/17/15 97.5 10.80 11.90
TRV 150117P00100000 P 01/17/15 100.0 12.90 14.00
TRV 150117P00105000 P 01/17/15 105.0 17.40 18.50
TRV 150117P00110000 P 01/17/15 110.0 22.10 23.20
TRV 150117P00115000 P 01/17/15 115.0 26.60 28.10
TRV 150117P00120000 P 01/17/15 120.0 31.30 33.10
TRV 150117P00125000 P 01/17/15 125.0 35.80 38.90
TRV 160115C00045000 C 01/15/16 45.0 41.60 45.20
TRV 160115C00050000 C 01/15/16 50.0 37.10 39.40
TRV 160115C00055000 C 01/15/16 55.0 32.30 34.40
TRV 160115C00060000 C 01/15/16 60.0 28.30 29.40
TRV 160115C00065000 C 01/15/16 65.0 23.40 24.90
TRV 160115C00070000 C 01/15/16 70.0 18.30 19.90
TRV 160115C00072500 C 01/15/16 72.5 16.20 17.70
TRV 160115C00075000 C 01/15/16 75.0 14.20 15.80
TRV 160115C00077500 C 01/15/16 77.5 12.40 14.00
TRV 160115C00080000 C 01/15/16 80.0 11.00 12.30
TRV 160115C00082500 C 01/15/16 82.5 9.60 10.50
TRV 160115C00085000 C 01/15/16 85.0 8.20 9.00
TRV 160115C00087500 C 01/15/16 87.5 6.90 7.70
TRV 160115C00090000 C 01/15/16 90.0 5.70 6.60
TRV 160115C00092500 C 01/15/16 92.5 4.70 5.50
TRV 160115C00095000 C 01/15/16 95.0 3.80 4.60
TRV 160115C00097500 C 01/15/16 97.5 3.00 3.80
TRV 160115C00100000 C 01/15/16 100.0 2.40 3.20
TRV 160115C00105000 C 01/15/16 105.0 1.50 2.00
TRV 160115C00110000 C 01/15/16 110.0 0.85 1.35
TRV 160115C00115000 C 01/15/16 115.0 0.40 0.90
TRV 160115C00120000 C 01/15/16 120.0 0.15 0.65
TRV 160115C00125000 C 01/15/16 125.0 0.05 0.50
TRV 160115P00045000 P 01/15/16 45.0 0.20 0.60
TRV 160115P00050000 P 01/15/16 50.0 0.30 0.80
TRV 160115P00055000 P 01/15/16 55.0 0.60 1.10
TRV 160115P00060000 P 01/15/16 60.0 0.95 1.45
TRV 160115P00065000 P 01/15/16 65.0 1.60 2.05
TRV 160115P00070000 P 01/15/16 70.0 2.40 3.10
TRV 160115P00072500 P 01/15/16 72.5 3.00 3.70
TRV 160115P00075000 P 01/15/16 75.0 3.60 4.40
TRV 160115P00077500 P 01/15/16 77.5 4.40 5.10
TRV 160115P00080000 P 01/15/16 80.0 5.20 5.90
TRV 160115P00082500 P 01/15/16 82.5 6.20 6.90
TRV 160115P00085000 P 01/15/16 85.0 7.30 8.00
TRV 160115P00087500 P 01/15/16 87.5 8.20 9.20
TRV 160115P00090000 P 01/15/16 90.0 9.60 10.60
TRV 160115P00092500 P 01/15/16 92.5 11.20 12.10
TRV 160115P00095000 P 01/15/16 95.0 12.80 13.80
TRV 160115P00097500 P 01/15/16 97.5 14.50 15.70
TRV 160115P00100000 P 01/15/16 100.0 16.40 18.00
TRV 160115P00105000 P 01/15/16 105.0 20.20 22.20
TRV 160115P00110000 P 01/15/16 110.0 24.50 26.40
TRV 160115P00115000 P 01/15/16 115.0 28.30 30.50
TRV 160115P00120000 P 01/15/16 120.0 32.90 35.20
TRV 160115P00125000 P 01/15/16 125.0 37.00 40.00

OPRA data is delayed 15 minutes.