Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-09-13)Premium Content

The Travelers Companies Inc (TRV)
As of Dec 4 2013 5:03PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRV 131221C00075000 C 12/21/13 75.0 11.50 13.90
TRV 131221C00077500 C 12/21/13 77.5 9.00 11.40
TRV 131221C00080000 C 12/21/13 80.0 7.30 8.90
TRV 131221C00082500 C 12/21/13 82.5 5.50 6.30
TRV 131221C00085000 C 12/21/13 85.0 3.50 3.70
TRV 131221C00087500 C 12/21/13 87.5 1.45 1.65
TRV 131221C00090000 C 12/21/13 90.0 0.35 0.45
TRV 131221C00092500 C 12/21/13 92.5 0.00 0.10
TRV 131221C00095000 C 12/21/13 95.0 0.00 0.05
TRV 131221P00075000 P 12/21/13 75.0 0.00 0.05
TRV 131221P00077500 P 12/21/13 77.5 0.00 0.15
TRV 131221P00080000 P 12/21/13 80.0 0.00 0.15
TRV 131221P00082500 P 12/21/13 82.5 0.05 0.20
TRV 131221P00085000 P 12/21/13 85.0 0.20 0.35
TRV 131221P00087500 P 12/21/13 87.5 0.80 0.90
TRV 131221P00090000 P 12/21/13 90.0 2.10 2.35
TRV 131221P00092500 P 12/21/13 92.5 4.20 4.70
TRV 131221P00095000 P 12/21/13 95.0 6.60 7.30
TRV 140118C00025000 C 01/18/14 25.0 61.40 65.30
TRV 140118C00030000 C 01/18/14 30.0 56.40 60.30
TRV 140118C00035000 C 01/18/14 35.0 51.40 55.30
TRV 140118C00037500 C 01/18/14 37.5 48.90 52.80
TRV 140118C00040000 C 01/18/14 40.0 46.40 50.30
TRV 140118C00042500 C 01/18/14 42.5 43.90 47.80
TRV 140118C00045000 C 01/18/14 45.0 41.40 45.30
TRV 140118C00047500 C 01/18/14 47.5 38.90 42.80
TRV 140118C00050000 C 01/18/14 50.0 36.40 40.30
TRV 140118C00055000 C 01/18/14 55.0 31.40 35.30
TRV 140118C00057500 C 01/18/14 57.5 28.90 32.80
TRV 140118C00060000 C 01/18/14 60.0 26.40 30.30
TRV 140118C00062500 C 01/18/14 62.5 23.90 27.80
TRV 140118C00065000 C 01/18/14 65.0 21.40 25.30
TRV 140118C00067500 C 01/18/14 67.5 18.90 22.80
TRV 140118C00070000 C 01/18/14 70.0 18.50 18.90
TRV 140118C00072500 C 01/18/14 72.5 15.50 16.40
TRV 140118C00075000 C 01/18/14 75.0 13.50 13.90
TRV 140118C00077500 C 01/18/14 77.5 11.00 11.40
TRV 140118C00080000 C 01/18/14 80.0 8.00 8.90
TRV 140118C00082500 C 01/18/14 82.5 6.00 6.30
TRV 140118C00085000 C 01/18/14 85.0 3.30 4.20
TRV 140118C00087500 C 01/18/14 87.5 2.15 2.30
TRV 140118C00090000 C 01/18/14 90.0 0.95 1.05
TRV 140118C00092500 C 01/18/14 92.5 0.30 0.40
TRV 140118C00095000 C 01/18/14 95.0 0.05 0.20
TRV 140118C00097500 C 01/18/14 97.5 0.00 0.15
TRV 140118C00100000 C 01/18/14 100.0 0.00 0.05
TRV 140118C00105000 C 01/18/14 105.0 0.00 0.05
TRV 140118C00110000 C 01/18/14 110.0 0.00 0.05
TRV 140118P00025000 P 01/18/14 25.0 0.00 0.05
TRV 140118P00030000 P 01/18/14 30.0 0.00 0.05
TRV 140118P00035000 P 01/18/14 35.0 0.00 0.05
TRV 140118P00037500 P 01/18/14 37.5 0.00 0.05
TRV 140118P00040000 P 01/18/14 40.0 0.00 0.05
TRV 140118P00042500 P 01/18/14 42.5 0.00 0.05
TRV 140118P00045000 P 01/18/14 45.0 0.00 0.05
TRV 140118P00047500 P 01/18/14 47.5 0.00 0.05
TRV 140118P00050000 P 01/18/14 50.0 0.00 0.05
TRV 140118P00055000 P 01/18/14 55.0 0.00 0.05
TRV 140118P00057500 P 01/18/14 57.5 0.00 0.05
TRV 140118P00060000 P 01/18/14 60.0 0.00 0.05
TRV 140118P00062500 P 01/18/14 62.5 0.00 0.05
TRV 140118P00065000 P 01/18/14 65.0 0.00 0.10
TRV 140118P00067500 P 01/18/14 67.5 0.00 0.10
TRV 140118P00070000 P 01/18/14 70.0 0.00 0.15
TRV 140118P00072500 P 01/18/14 72.5 0.00 0.15
TRV 140118P00075000 P 01/18/14 75.0 0.05 0.10
TRV 140118P00077500 P 01/18/14 77.5 0.10 0.20
TRV 140118P00080000 P 01/18/14 80.0 0.20 0.30
TRV 140118P00082500 P 01/18/14 82.5 0.35 0.50
TRV 140118P00085000 P 01/18/14 85.0 0.70 0.85
TRV 140118P00087500 P 01/18/14 87.5 1.45 1.60
TRV 140118P00090000 P 01/18/14 90.0 2.65 2.90
TRV 140118P00092500 P 01/18/14 92.5 4.40 5.40
TRV 140118P00095000 P 01/18/14 95.0 6.70 7.30
TRV 140118P00097500 P 01/18/14 97.5 9.10 9.90
TRV 140118P00100000 P 01/18/14 100.0 10.30 12.40
TRV 140118P00105000 P 01/18/14 105.0 15.20 19.10
TRV 140118P00110000 P 01/18/14 110.0 20.10 24.10
TRV 140419C00060000 C 04/19/14 60.0 26.40 30.30
TRV 140419C00065000 C 04/19/14 65.0 21.40 25.40
TRV 140419C00070000 C 04/19/14 70.0 18.50 18.90
TRV 140419C00072500 C 04/19/14 72.5 13.90 18.00
TRV 140419C00075000 C 04/19/14 75.0 13.00 13.90
TRV 140419C00077500 C 04/19/14 77.5 10.60 11.80
TRV 140419C00080000 C 04/19/14 80.0 8.50 9.80
TRV 140419C00082500 C 04/19/14 82.5 6.50 7.80
TRV 140419C00085000 C 04/19/14 85.0 5.20 5.60
TRV 140419C00087500 C 04/19/14 87.5 3.70 4.00
TRV 140419C00090000 C 04/19/14 90.0 2.45 2.70
TRV 140419C00092500 C 04/19/14 92.5 1.50 1.70
TRV 140419C00095000 C 04/19/14 95.0 0.85 1.00
TRV 140419C00097500 C 04/19/14 97.5 0.40 0.60
TRV 140419C00100000 C 04/19/14 100.0 0.20 0.40
TRV 140419P00060000 P 04/19/14 60.0 0.05 0.20
TRV 140419P00065000 P 04/19/14 65.0 0.10 0.25
TRV 140419P00070000 P 04/19/14 70.0 0.20 0.40
TRV 140419P00072500 P 04/19/14 72.5 0.35 0.50
TRV 140419P00075000 P 04/19/14 75.0 0.55 0.70
TRV 140419P00077500 P 04/19/14 77.5 0.80 1.00
TRV 140419P00080000 P 04/19/14 80.0 1.20 1.35
TRV 140419P00082500 P 04/19/14 82.5 1.70 1.90
TRV 140419P00085000 P 04/19/14 85.0 2.45 2.65
TRV 140419P00087500 P 04/19/14 87.5 3.40 3.70
TRV 140419P00090000 P 04/19/14 90.0 4.60 4.90
TRV 140419P00092500 P 04/19/14 92.5 6.10 6.50
TRV 140419P00095000 P 04/19/14 95.0 7.70 8.90
TRV 140419P00097500 P 04/19/14 97.5 9.80 11.10
TRV 140419P00100000 P 04/19/14 100.0 12.30 13.20
TRV 140719C00075000 C 07/19/14 75.0 13.30 14.80
TRV 140719C00080000 C 07/19/14 80.0 9.30 10.70
TRV 140719C00082500 C 07/19/14 82.5 7.50 8.50
TRV 140719C00085000 C 07/19/14 85.0 6.30 6.70
TRV 140719C00087500 C 07/19/14 87.5 4.80 5.20
TRV 140719C00090000 C 07/19/14 90.0 3.60 3.90
TRV 140719C00092500 C 07/19/14 92.5 2.60 2.85
TRV 140719C00095000 C 07/19/14 95.0 1.80 2.05
TRV 140719C00097500 C 07/19/14 97.5 1.20 1.40
TRV 140719C00100000 C 07/19/14 100.0 0.80 1.00
TRV 140719P00075000 P 07/19/14 75.0 1.45 1.60
TRV 140719P00080000 P 07/19/14 80.0 2.35 2.55
TRV 140719P00082500 P 07/19/14 82.5 3.00 3.30
TRV 140719P00085000 P 07/19/14 85.0 3.90 4.20
TRV 140719P00087500 P 07/19/14 87.5 4.90 5.30
TRV 140719P00090000 P 07/19/14 90.0 6.20 6.60
TRV 140719P00092500 P 07/19/14 92.5 7.70 8.00
TRV 140719P00095000 P 07/19/14 95.0 8.90 10.30
TRV 140719P00097500 P 07/19/14 97.5 10.70 12.20
TRV 140719P00100000 P 07/19/14 100.0 12.70 14.30
TRV 150117C00035000 C 01/17/15 35.0 53.40 54.00
TRV 150117C00037500 C 01/17/15 37.5 50.90 51.70
TRV 150117C00040000 C 01/17/15 40.0 48.40 49.20
TRV 150117C00042500 C 01/17/15 42.5 45.90 46.70
TRV 150117C00045000 C 01/17/15 45.0 43.30 44.00
TRV 150117C00047500 C 01/17/15 47.5 40.80 41.50
TRV 150117C00050000 C 01/17/15 50.0 38.40 39.10
TRV 150117C00055000 C 01/17/15 55.0 33.30 34.00
TRV 150117C00060000 C 01/17/15 60.0 28.40 29.00
TRV 150117C00062500 C 01/17/15 62.5 25.40 28.10
TRV 150117C00065000 C 01/17/15 65.0 23.30 24.20
TRV 150117C00067500 C 01/17/15 67.5 20.60 22.10
TRV 150117C00070000 C 01/17/15 70.0 18.40 20.00
TRV 150117C00072500 C 01/17/15 72.5 16.30 17.90
TRV 150117C00075000 C 01/17/15 75.0 14.40 15.90
TRV 150117C00077500 C 01/17/15 77.5 12.40 13.90
TRV 150117C00080000 C 01/17/15 80.0 10.50 12.20
TRV 150117C00082500 C 01/17/15 82.5 9.40 10.00
TRV 150117C00085000 C 01/17/15 85.0 8.10 8.60
TRV 150117C00087500 C 01/17/15 87.5 6.60 7.10
TRV 150117C00090000 C 01/17/15 90.0 5.50 5.90
TRV 150117C00092500 C 01/17/15 92.5 4.40 4.80
TRV 150117C00095000 C 01/17/15 95.0 3.40 3.80
TRV 150117C00097500 C 01/17/15 97.5 2.70 3.10
TRV 150117C00100000 C 01/17/15 100.0 2.05 2.40
TRV 150117C00105000 C 01/17/15 105.0 1.15 1.45
TRV 150117C00110000 C 01/17/15 110.0 0.60 1.00
TRV 150117C00115000 C 01/17/15 115.0 0.20 0.60
TRV 150117C00120000 C 01/17/15 120.0 0.05 0.45
TRV 150117C00125000 C 01/17/15 125.0 0.00 0.35
TRV 150117P00035000 P 01/17/15 35.0 0.10 0.40
TRV 150117P00037500 P 01/17/15 37.5 0.05 0.40
TRV 150117P00040000 P 01/17/15 40.0 0.10 0.45
TRV 150117P00042500 P 01/17/15 42.5 0.15 0.50
TRV 150117P00045000 P 01/17/15 45.0 0.10 0.55
TRV 150117P00047500 P 01/17/15 47.5 0.15 0.60
TRV 150117P00050000 P 01/17/15 50.0 0.30 0.65
TRV 150117P00055000 P 01/17/15 55.0 0.40 0.85
TRV 150117P00060000 P 01/17/15 60.0 0.70 1.15
TRV 150117P00062500 P 01/17/15 62.5 0.90 1.30
TRV 150117P00065000 P 01/17/15 65.0 1.35 1.55
TRV 150117P00067500 P 01/17/15 67.5 1.70 1.90
TRV 150117P00070000 P 01/17/15 70.0 2.05 2.30
TRV 150117P00072500 P 01/17/15 72.5 2.50 2.80
TRV 150117P00075000 P 01/17/15 75.0 3.00 3.40
TRV 150117P00077500 P 01/17/15 77.5 3.70 4.10
TRV 150117P00080000 P 01/17/15 80.0 4.50 4.90
TRV 150117P00082500 P 01/17/15 82.5 5.40 5.80
TRV 150117P00085000 P 01/17/15 85.0 6.40 6.80
TRV 150117P00087500 P 01/17/15 87.5 7.60 8.00
TRV 150117P00090000 P 01/17/15 90.0 8.80 9.30
TRV 150117P00092500 P 01/17/15 92.5 10.30 10.80
TRV 150117P00095000 P 01/17/15 95.0 11.80 12.40
TRV 150117P00097500 P 01/17/15 97.5 13.50 14.30
TRV 150117P00100000 P 01/17/15 100.0 14.90 16.50
TRV 150117P00105000 P 01/17/15 105.0 19.00 20.60
TRV 150117P00110000 P 01/17/15 110.0 23.60 25.30
TRV 150117P00115000 P 01/17/15 115.0 28.30 29.90
TRV 150117P00120000 P 01/17/15 120.0 31.70 34.70
TRV 150117P00125000 P 01/17/15 125.0 37.90 39.10
TRV 160115C00060000 C 01/15/16 60.0 27.90 30.70
TRV 160115C00065000 C 01/15/16 65.0 22.60 26.30
TRV 160115C00070000 C 01/15/16 70.0 19.50 21.30
TRV 160115C00075000 C 01/15/16 75.0 15.60 17.60
TRV 160115C00077500 C 01/15/16 77.5 13.20 16.00
TRV 160115C00080000 C 01/15/16 80.0 12.60 14.20
TRV 160115C00082500 C 01/15/16 82.5 11.10 12.70
TRV 160115C00085000 C 01/15/16 85.0 9.80 11.70
TRV 160115C00087500 C 01/15/16 87.5 8.60 10.10
TRV 160115C00090000 C 01/15/16 90.0 7.60 9.00
TRV 160115C00092500 C 01/15/16 92.5 6.70 7.90
TRV 160115C00095000 C 01/15/16 95.0 5.60 8.30
TRV 160115C00097500 C 01/15/16 97.5 4.70 6.00
TRV 160115C00100000 C 01/15/16 100.0 4.10 5.20
TRV 160115C00105000 C 01/15/16 105.0 3.10 5.50
TRV 160115C00110000 C 01/15/16 110.0 2.25 2.90
TRV 160115P00060000 P 01/15/16 60.0 2.30 4.00
TRV 160115P00065000 P 01/15/16 65.0 2.25 5.10
TRV 160115P00070000 P 01/15/16 70.0 4.40 5.10
TRV 160115P00075000 P 01/15/16 75.0 5.90 7.20
TRV 160115P00077500 P 01/15/16 77.5 6.50 8.90
TRV 160115P00080000 P 01/15/16 80.0 7.60 8.80
TRV 160115P00082500 P 01/15/16 82.5 8.80 10.70
TRV 160115P00085000 P 01/15/16 85.0 9.90 10.90
TRV 160115P00087500 P 01/15/16 87.5 11.10 12.40
TRV 160115P00090000 P 01/15/16 90.0 12.50 14.10
TRV 160115P00092500 P 01/15/16 92.5 13.70 15.60
TRV 160115P00095000 P 01/15/16 95.0 15.30 17.20
TRV 160115P00097500 P 01/15/16 97.5 16.80 19.10
TRV 160115P00100000 P 01/15/16 100.0 18.60 20.20
TRV 160115P00105000 P 01/15/16 105.0 22.20 24.30
TRV 160115P00110000 P 01/15/16 110.0 26.20 28.20