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 Mar 10 2014 5:03PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRV 140322C00072500 C 03/22/14 72.5 10.80 11.50
TRV 140322C00075000 C 03/22/14 75.0 8.50 9.00
TRV 140322C00077500 C 03/22/14 77.5 6.00 6.50
TRV 140322C00080000 C 03/22/14 80.0 3.60 4.00
TRV 140322C00082500 C 03/22/14 82.5 1.60 1.80
TRV 140322C00085000 C 03/22/14 85.0 0.30 0.35
TRV 140322C00087500 C 03/22/14 87.5 0.00 0.15
TRV 140322C00090000 C 03/22/14 90.0 0.00 0.05
TRV 140322C00092500 C 03/22/14 92.5 0.00 0.05
TRV 140322C00095000 C 03/22/14 95.0 0.00 0.05
TRV 140322C00100000 C 03/22/14 100.0 0.00 0.05
TRV 140322P00072500 P 03/22/14 72.5 0.00 0.05
TRV 140322P00075000 P 03/22/14 75.0 0.00 0.15
TRV 140322P00077500 P 03/22/14 77.5 0.00 0.15
TRV 140322P00080000 P 03/22/14 80.0 0.05 0.20
TRV 140322P00082500 P 03/22/14 82.5 0.35 0.45
TRV 140322P00085000 P 03/22/14 85.0 1.45 1.60
TRV 140322P00087500 P 03/22/14 87.5 3.60 4.00
TRV 140322P00090000 P 03/22/14 90.0 6.00 6.50
TRV 140322P00092500 P 03/22/14 92.5 8.50 9.00
TRV 140322P00095000 P 03/22/14 95.0 11.00 11.60
TRV 140322P00100000 P 03/22/14 100.0 16.00 16.60
TRV 140419C00060000 C 04/19/14 60.0 23.30 24.10
TRV 140419C00065000 C 04/19/14 65.0 18.40 19.10
TRV 140419C00070000 C 04/19/14 70.0 13.60 14.10
TRV 140419C00072500 C 04/19/14 72.5 11.10 11.60
TRV 140419C00075000 C 04/19/14 75.0 8.70 9.00
TRV 140419C00077500 C 04/19/14 77.5 6.20 6.70
TRV 140419C00080000 C 04/19/14 80.0 4.00 4.40
TRV 140419C00082500 C 04/19/14 82.5 2.30 2.45
TRV 140419C00085000 C 04/19/14 85.0 0.95 1.10
TRV 140419C00087500 C 04/19/14 87.5 0.25 0.35
TRV 140419C00090000 C 04/19/14 90.0 0.05 0.20
TRV 140419C00092500 C 04/19/14 92.5 0.00 0.10
TRV 140419C00095000 C 04/19/14 95.0 0.00 0.05
TRV 140419C00097500 C 04/19/14 97.5 0.00 0.05
TRV 140419C00100000 C 04/19/14 100.0 0.00 0.05
TRV 140419P00060000 P 04/19/14 60.0 0.00 0.05
TRV 140419P00065000 P 04/19/14 65.0 0.00 0.10
TRV 140419P00070000 P 04/19/14 70.0 0.00 0.15
TRV 140419P00072500 P 04/19/14 72.5 0.00 0.20
TRV 140419P00075000 P 04/19/14 75.0 0.05 0.20
TRV 140419P00077500 P 04/19/14 77.5 0.15 0.30
TRV 140419P00080000 P 04/19/14 80.0 0.45 0.55
TRV 140419P00082500 P 04/19/14 82.5 1.00 1.10
TRV 140419P00085000 P 04/19/14 85.0 2.15 2.30
TRV 140419P00087500 P 04/19/14 87.5 3.90 4.10
TRV 140419P00090000 P 04/19/14 90.0 6.10 6.60
TRV 140419P00092500 P 04/19/14 92.5 8.50 9.00
TRV 140419P00095000 P 04/19/14 95.0 11.00 11.70
TRV 140419P00097500 P 04/19/14 97.5 13.50 14.20
TRV 140419P00100000 P 04/19/14 100.0 16.00 16.70
TRV 140719C00065000 C 07/19/14 65.0 18.50 19.20
TRV 140719C00070000 C 07/19/14 70.0 13.80 14.30
TRV 140719C00072500 C 07/19/14 72.5 11.30 12.00
TRV 140719C00075000 C 07/19/14 75.0 9.10 9.60
TRV 140719C00077500 C 07/19/14 77.5 7.00 7.50
TRV 140719C00080000 C 07/19/14 80.0 5.20 5.50
TRV 140719C00082500 C 07/19/14 82.5 3.70 3.90
TRV 140719C00085000 C 07/19/14 85.0 2.35 2.55
TRV 140719C00087500 C 07/19/14 87.5 1.45 1.60
TRV 140719C00090000 C 07/19/14 90.0 0.75 0.90
TRV 140719C00092500 C 07/19/14 92.5 0.35 0.55
TRV 140719C00095000 C 07/19/14 95.0 0.15 0.30
TRV 140719C00097500 C 07/19/14 97.5 0.05 0.20
TRV 140719C00100000 C 07/19/14 100.0 0.00 0.15
TRV 140719P00065000 P 07/19/14 65.0 0.10 0.30
TRV 140719P00070000 P 07/19/14 70.0 0.30 0.50
TRV 140719P00072500 P 07/19/14 72.5 0.50 0.65
TRV 140719P00075000 P 07/19/14 75.0 0.80 0.95
TRV 140719P00077500 P 07/19/14 77.5 1.20 1.35
TRV 140719P00080000 P 07/19/14 80.0 1.85 2.00
TRV 140719P00082500 P 07/19/14 82.5 2.75 2.95
TRV 140719P00085000 P 07/19/14 85.0 3.90 4.20
TRV 140719P00087500 P 07/19/14 87.5 5.40 5.80
TRV 140719P00090000 P 07/19/14 90.0 7.30 7.80
TRV 140719P00092500 P 07/19/14 92.5 9.30 9.90
TRV 140719P00095000 P 07/19/14 95.0 11.60 12.30
TRV 140719P00097500 P 07/19/14 97.5 14.00 14.70
TRV 140719P00100000 P 07/19/14 100.0 16.50 17.00
TRV 141018C00070000 C 10/18/14 70.0 13.90 14.60
TRV 141018C00075000 C 10/18/14 75.0 9.70 10.20
TRV 141018C00077500 C 10/18/14 77.5 7.80 8.30
TRV 141018C00080000 C 10/18/14 80.0 6.10 6.50
TRV 141018C00082500 C 10/18/14 82.5 4.70 5.00
TRV 141018C00085000 C 10/18/14 85.0 3.40 3.70
TRV 141018C00087500 C 10/18/14 87.5 2.40 2.65
TRV 141018C00090000 C 10/18/14 90.0 1.60 1.85
TRV 141018C00092500 C 10/18/14 92.5 1.05 1.25
TRV 141018C00095000 C 10/18/14 95.0 0.65 0.85
TRV 141018P00070000 P 10/18/14 70.0 0.90 1.05
TRV 141018P00075000 P 10/18/14 75.0 1.70 1.80
TRV 141018P00077500 P 10/18/14 77.5 2.35 2.50
TRV 141018P00080000 P 10/18/14 80.0 3.10 3.40
TRV 141018P00082500 P 10/18/14 82.5 4.20 4.40
TRV 141018P00085000 P 10/18/14 85.0 5.40 5.60
TRV 141018P00087500 P 10/18/14 87.5 6.90 7.10
TRV 141018P00090000 P 10/18/14 90.0 8.60 9.10
TRV 141018P00092500 P 10/18/14 92.5 10.40 11.10
TRV 141018P00095000 P 10/18/14 95.0 12.50 13.20
TRV 150117C00035000 C 01/17/15 35.0 48.40 49.10
TRV 150117C00037500 C 01/17/15 37.5 45.30 46.60
TRV 150117C00040000 C 01/17/15 40.0 42.80 44.10
TRV 150117C00042500 C 01/17/15 42.5 41.00 41.60
TRV 150117C00045000 C 01/17/15 45.0 38.40 39.10
TRV 150117C00047500 C 01/17/15 47.5 36.00 36.60
TRV 150117C00050000 C 01/17/15 50.0 33.50 34.10
TRV 150117C00055000 C 01/17/15 55.0 28.50 29.10
TRV 150117C00060000 C 01/17/15 60.0 23.60 24.20
TRV 150117C00062500 C 01/17/15 62.5 21.20 21.80
TRV 150117C00065000 C 01/17/15 65.0 18.30 19.80
TRV 150117C00067500 C 01/17/15 67.5 16.10 17.50
TRV 150117C00070000 C 01/17/15 70.0 13.80 15.30
TRV 150117C00072500 C 01/17/15 72.5 11.70 13.20
TRV 150117C00075000 C 01/17/15 75.0 10.10 10.90
TRV 150117C00077500 C 01/17/15 77.5 8.50 9.10
TRV 150117C00080000 C 01/17/15 80.0 6.90 7.40
TRV 150117C00082500 C 01/17/15 82.5 5.50 5.90
TRV 150117C00085000 C 01/17/15 85.0 4.20 4.60
TRV 150117C00087500 C 01/17/15 87.5 3.20 3.50
TRV 150117C00090000 C 01/17/15 90.0 2.35 2.65
TRV 150117C00092500 C 01/17/15 92.5 1.70 1.90
TRV 150117C00095000 C 01/17/15 95.0 1.15 1.45
TRV 150117C00097500 C 01/17/15 97.5 0.75 1.05
TRV 150117C00100000 C 01/17/15 100.0 0.50 0.80
TRV 150117C00105000 C 01/17/15 105.0 0.15 0.50
TRV 150117C00110000 C 01/17/15 110.0 0.00 0.35
TRV 150117C00115000 C 01/17/15 115.0 0.00 0.30
TRV 150117C00120000 C 01/17/15 120.0 0.00 0.20
TRV 150117C00125000 C 01/17/15 125.0 0.00 0.15
TRV 150117P00035000 P 01/17/15 35.0 0.00 0.15
TRV 150117P00037500 P 01/17/15 37.5 0.05 0.20
TRV 150117P00040000 P 01/17/15 40.0 0.05 0.30
TRV 150117P00042500 P 01/17/15 42.5 0.00 0.30
TRV 150117P00045000 P 01/17/15 45.0 0.00 0.40
TRV 150117P00047500 P 01/17/15 47.5 0.05 0.45
TRV 150117P00050000 P 01/17/15 50.0 0.05 0.50
TRV 150117P00055000 P 01/17/15 55.0 0.15 0.55
TRV 150117P00060000 P 01/17/15 60.0 0.50 0.65
TRV 150117P00062500 P 01/17/15 62.5 0.55 0.95
TRV 150117P00065000 P 01/17/15 65.0 0.85 1.15
TRV 150117P00067500 P 01/17/15 67.5 1.15 1.45
TRV 150117P00070000 P 01/17/15 70.0 1.50 1.80
TRV 150117P00072500 P 01/17/15 72.5 2.00 2.30
TRV 150117P00075000 P 01/17/15 75.0 2.60 2.90
TRV 150117P00077500 P 01/17/15 77.5 3.40 3.70
TRV 150117P00080000 P 01/17/15 80.0 4.30 4.60
TRV 150117P00082500 P 01/17/15 82.5 5.40 5.70
TRV 150117P00085000 P 01/17/15 85.0 6.60 6.80
TRV 150117P00087500 P 01/17/15 87.5 8.10 8.50
TRV 150117P00090000 P 01/17/15 90.0 9.70 10.30
TRV 150117P00092500 P 01/17/15 92.5 11.10 12.30
TRV 150117P00095000 P 01/17/15 95.0 13.30 14.50
TRV 150117P00097500 P 01/17/15 97.5 15.20 16.60
TRV 150117P00100000 P 01/17/15 100.0 17.40 18.90
TRV 150117P00105000 P 01/17/15 105.0 21.90 23.30
TRV 150117P00110000 P 01/17/15 110.0 27.10 28.00
TRV 150117P00115000 P 01/17/15 115.0 32.00 32.90
TRV 150117P00120000 P 01/17/15 120.0 37.00 37.90
TRV 150117P00125000 P 01/17/15 125.0 42.00 42.80
TRV 160115C00045000 C 01/15/16 45.0 38.60 39.40
TRV 160115C00050000 C 01/15/16 50.0 33.40 34.20
TRV 160115C00055000 C 01/15/16 55.0 28.50 29.30
TRV 160115C00060000 C 01/15/16 60.0 23.80 24.60
TRV 160115C00065000 C 01/15/16 65.0 19.50 20.30
TRV 160115C00070000 C 01/15/16 70.0 15.50 16.30
TRV 160115C00072500 C 01/15/16 72.5 13.70 14.50
TRV 160115C00075000 C 01/15/16 75.0 12.30 12.80
TRV 160115C00077500 C 01/15/16 77.5 10.60 11.30
TRV 160115C00080000 C 01/15/16 80.0 9.30 9.90
TRV 160115C00082500 C 01/15/16 82.5 7.90 8.40
TRV 160115C00085000 C 01/15/16 85.0 6.80 7.30
TRV 160115C00087500 C 01/15/16 87.5 5.70 6.20
TRV 160115C00090000 C 01/15/16 90.0 4.90 5.30
TRV 160115C00092500 C 01/15/16 92.5 4.00 4.50
TRV 160115C00095000 C 01/15/16 95.0 3.30 3.80
TRV 160115C00097500 C 01/15/16 97.5 2.70 3.10
TRV 160115C00100000 C 01/15/16 100.0 2.20 2.60
TRV 160115C00105000 C 01/15/16 105.0 1.45 1.75
TRV 160115C00110000 C 01/15/16 110.0 0.90 1.15
TRV 160115C00115000 C 01/15/16 115.0 0.55 0.80
TRV 160115C00120000 C 01/15/16 120.0 0.30 0.55
TRV 160115P00045000 P 01/15/16 45.0 0.45 0.70
TRV 160115P00050000 P 01/15/16 50.0 0.75 1.00
TRV 160115P00055000 P 01/15/16 55.0 1.20 1.45
TRV 160115P00060000 P 01/15/16 60.0 1.90 2.10
TRV 160115P00065000 P 01/15/16 65.0 2.75 3.10
TRV 160115P00070000 P 01/15/16 70.0 4.10 4.40
TRV 160115P00072500 P 01/15/16 72.5 4.90 5.20
TRV 160115P00075000 P 01/15/16 75.0 5.70 6.10
TRV 160115P00077500 P 01/15/16 77.5 6.70 7.20
TRV 160115P00080000 P 01/15/16 80.0 7.80 8.30
TRV 160115P00082500 P 01/15/16 82.5 9.00 9.50
TRV 160115P00085000 P 01/15/16 85.0 10.30 11.00
TRV 160115P00087500 P 01/15/16 87.5 11.70 12.50
TRV 160115P00090000 P 01/15/16 90.0 13.30 14.10
TRV 160115P00092500 P 01/15/16 92.5 15.00 15.80
TRV 160115P00095000 P 01/15/16 95.0 16.80 17.60
TRV 160115P00097500 P 01/15/16 97.5 18.60 19.40
TRV 160115P00100000 P 01/15/16 100.0 20.50 21.50
TRV 160115P00105000 P 01/15/16 105.0 24.70 25.70
TRV 160115P00110000 P 01/15/16 110.0 29.10 30.10
TRV 160115P00115000 P 01/15/16 115.0 33.70 34.60
TRV 160115P00120000 P 01/15/16 120.0 38.40 39.40

OPRA data is delayed 15 minutes.