Quote Lookup
The Travelers Companies Inc (TRV)
Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
---|---|---|---|---|---|
TRV 180518C00095000 | C | May 18, 2018 | 95.0 | 41.70 | 44.40 |
TRV 180518C00100000 | C | May 18, 2018 | 100.0 | 35.30 | 39.60 |
TRV 180518C00105000 | C | May 18, 2018 | 105.0 | 30.40 | 34.60 |
TRV 180518C00110000 | C | May 18, 2018 | 110.0 | 25.60 | 29.40 |
TRV 180518C00115000 | C | May 18, 2018 | 115.0 | 20.40 | 24.80 |
TRV 180518C00120000 | C | May 18, 2018 | 120.0 | 15.40 | 19.80 |
TRV 180518C00125000 | C | May 18, 2018 | 125.0 | 11.80 | 14.20 |
TRV 180518C00130000 | C | May 18, 2018 | 130.0 | 7.50 | 9.60 |
TRV 180518C00135000 | C | May 18, 2018 | 135.0 | 4.20 | 4.40 |
TRV 180518C00140000 | C | May 18, 2018 | 140.0 | 1.55 | 1.70 |
TRV 180518C00145000 | C | May 18, 2018 | 145.0 | 0.35 | 0.50 |
TRV 180518C00150000 | C | May 18, 2018 | 150.0 | 0.00 | 0.45 |
TRV 180518C00155000 | C | May 18, 2018 | 155.0 | 0.00 | 0.15 |
TRV 180518C00160000 | C | May 18, 2018 | 160.0 | 0.00 | 0.15 |
TRV 180518C00165000 | C | May 18, 2018 | 165.0 | 0.00 | 0.20 |
TRV 180518C00170000 | C | May 18, 2018 | 170.0 | 0.00 | 0.10 |
TRV 180518C00175000 | C | May 18, 2018 | 175.0 | 0.00 | 0.10 |
TRV 180518C00180000 | C | May 18, 2018 | 180.0 | 0.00 | 0.15 |
TRV 180518C00185000 | C | May 18, 2018 | 185.0 | 0.00 | 0.20 |
TRV 180518P00095000 | P | May 18, 2018 | 95.0 | 0.00 | 0.20 |
TRV 180518P00100000 | P | May 18, 2018 | 100.0 | 0.00 | 0.15 |
TRV 180518P00105000 | P | May 18, 2018 | 105.0 | 0.00 | 0.10 |
TRV 180518P00110000 | P | May 18, 2018 | 110.0 | 0.00 | 0.15 |
TRV 180518P00115000 | P | May 18, 2018 | 115.0 | 0.00 | 0.25 |
TRV 180518P00120000 | P | May 18, 2018 | 120.0 | 0.15 | 0.45 |
TRV 180518P00125000 | P | May 18, 2018 | 125.0 | 0.30 | 0.50 |
TRV 180518P00130000 | P | May 18, 2018 | 130.0 | 0.75 | 0.90 |
TRV 180518P00135000 | P | May 18, 2018 | 135.0 | 1.90 | 2.05 |
TRV 180518P00140000 | P | May 18, 2018 | 140.0 | 4.20 | 4.50 |
TRV 180518P00145000 | P | May 18, 2018 | 145.0 | 7.20 | 8.30 |
TRV 180518P00150000 | P | May 18, 2018 | 150.0 | 10.80 | 14.80 |
TRV 180518P00155000 | P | May 18, 2018 | 155.0 | 15.80 | 19.90 |
TRV 180518P00160000 | P | May 18, 2018 | 160.0 | 20.80 | 24.80 |
TRV 180518P00165000 | P | May 18, 2018 | 165.0 | 25.80 | 29.80 |
TRV 180518P00170000 | P | May 18, 2018 | 170.0 | 30.50 | 34.80 |
TRV 180518P00175000 | P | May 18, 2018 | 175.0 | 35.80 | 39.90 |
TRV 180518P00180000 | P | May 18, 2018 | 180.0 | 40.60 | 44.90 |
TRV 180518P00185000 | P | May 18, 2018 | 185.0 | 46.70 | 48.80 |
TRV 180720C00085000 | C | Jul 20, 2018 | 85.0 | 51.30 | 54.10 |
TRV 180720C00090000 | C | Jul 20, 2018 | 90.0 | 45.50 | 49.60 |
TRV 180720C00095000 | C | Jul 20, 2018 | 95.0 | 40.50 | 44.60 |
TRV 180720C00100000 | C | Jul 20, 2018 | 100.0 | 36.60 | 39.00 |
TRV 180720C00105000 | C | Jul 20, 2018 | 105.0 | 30.50 | 34.80 |
TRV 180720C00110000 | C | Jul 20, 2018 | 110.0 | 25.60 | 30.10 |
TRV 180720C00115000 | C | Jul 20, 2018 | 115.0 | 20.90 | 25.10 |
TRV 180720C00120000 | C | Jul 20, 2018 | 120.0 | 17.10 | 19.90 |
TRV 180720C00125000 | C | Jul 20, 2018 | 125.0 | 13.40 | 14.50 |
TRV 180720C00130000 | C | Jul 20, 2018 | 130.0 | 9.30 | 10.40 |
TRV 180720C00135000 | C | Jul 20, 2018 | 135.0 | 5.90 | 6.50 |
TRV 180720C00140000 | C | Jul 20, 2018 | 140.0 | 3.20 | 3.90 |
TRV 180720C00145000 | C | Jul 20, 2018 | 145.0 | 1.50 | 2.00 |
TRV 180720C00150000 | C | Jul 20, 2018 | 150.0 | 0.50 | 1.30 |
TRV 180720C00155000 | C | Jul 20, 2018 | 155.0 | 0.10 | 0.60 |
TRV 180720C00160000 | C | Jul 20, 2018 | 160.0 | 0.00 | 0.40 |
TRV 180720C00165000 | C | Jul 20, 2018 | 165.0 | 0.00 | 0.25 |
TRV 180720C00170000 | C | Jul 20, 2018 | 170.0 | 0.00 | 0.15 |
TRV 180720C00175000 | C | Jul 20, 2018 | 175.0 | 0.00 | 0.40 |
TRV 180720P00085000 | P | Jul 20, 2018 | 85.0 | 0.00 | 0.35 |
TRV 180720P00090000 | P | Jul 20, 2018 | 90.0 | 0.00 | 0.35 |
TRV 180720P00095000 | P | Jul 20, 2018 | 95.0 | 0.00 | 0.70 |
TRV 180720P00100000 | P | Jul 20, 2018 | 100.0 | 0.10 | 0.50 |
TRV 180720P00105000 | P | Jul 20, 2018 | 105.0 | 0.05 | 0.40 |
TRV 180720P00110000 | P | Jul 20, 2018 | 110.0 | 0.20 | 0.65 |
TRV 180720P00115000 | P | Jul 20, 2018 | 115.0 | 0.25 | 0.90 |
TRV 180720P00120000 | P | Jul 20, 2018 | 120.0 | 0.75 | 1.00 |
TRV 180720P00125000 | P | Jul 20, 2018 | 125.0 | 1.15 | 1.65 |
TRV 180720P00130000 | P | Jul 20, 2018 | 130.0 | 2.10 | 2.55 |
TRV 180720P00135000 | P | Jul 20, 2018 | 135.0 | 3.50 | 4.20 |
TRV 180720P00140000 | P | Jul 20, 2018 | 140.0 | 6.00 | 6.80 |
TRV 180720P00145000 | P | Jul 20, 2018 | 145.0 | 9.30 | 10.50 |
TRV 180720P00150000 | P | Jul 20, 2018 | 150.0 | 12.10 | 14.60 |
TRV 180720P00155000 | P | Jul 20, 2018 | 155.0 | 16.20 | 20.30 |
TRV 180720P00160000 | P | Jul 20, 2018 | 160.0 | 21.80 | 24.10 |
TRV 180720P00165000 | P | Jul 20, 2018 | 165.0 | 25.90 | 30.10 |
TRV 180720P00170000 | P | Jul 20, 2018 | 170.0 | 30.70 | 35.30 |
TRV 180720P00175000 | P | Jul 20, 2018 | 175.0 | 36.50 | 40.10 |
TRV 181019C00095000 | C | Oct 19, 2018 | 95.0 | 41.30 | 44.40 |
TRV 181019C00100000 | C | Oct 19, 2018 | 100.0 | 35.70 | 40.10 |
TRV 181019C00105000 | C | Oct 19, 2018 | 105.0 | 30.90 | 35.30 |
TRV 181019C00110000 | C | Oct 19, 2018 | 110.0 | 26.30 | 30.50 |
TRV 181019C00115000 | C | Oct 19, 2018 | 115.0 | 22.00 | 26.10 |
TRV 181019C00120000 | C | Oct 19, 2018 | 120.0 | 17.50 | 21.80 |
TRV 181019C00125000 | C | Oct 19, 2018 | 125.0 | 14.80 | 16.00 |
TRV 181019C00130000 | C | Oct 19, 2018 | 130.0 | 11.20 | 12.30 |
TRV 181019C00135000 | C | Oct 19, 2018 | 135.0 | 8.00 | 9.20 |
TRV 181019C00140000 | C | Oct 19, 2018 | 140.0 | 5.30 | 6.20 |
TRV 181019C00145000 | C | Oct 19, 2018 | 145.0 | 3.30 | 4.10 |
TRV 181019C00150000 | C | Oct 19, 2018 | 150.0 | 1.95 | 2.40 |
TRV 181019C00155000 | C | Oct 19, 2018 | 155.0 | 0.90 | 1.50 |
TRV 181019C00160000 | C | Oct 19, 2018 | 160.0 | 0.45 | 0.80 |
TRV 181019C00165000 | C | Oct 19, 2018 | 165.0 | 0.15 | 0.60 |
TRV 181019C00170000 | C | Oct 19, 2018 | 170.0 | 0.00 | 2.20 |
TRV 181019C00175000 | C | Oct 19, 2018 | 175.0 | 0.00 | 2.20 |
TRV 181019C00180000 | C | Oct 19, 2018 | 180.0 | 0.00 | 0.45 |
TRV 181019C00185000 | C | Oct 19, 2018 | 185.0 | 0.00 | 0.55 |
TRV 181019P00095000 | P | Oct 19, 2018 | 95.0 | 0.25 | 0.65 |
TRV 181019P00100000 | P | Oct 19, 2018 | 100.0 | 0.35 | 0.80 |
TRV 181019P00105000 | P | Oct 19, 2018 | 105.0 | 0.50 | 1.10 |
TRV 181019P00110000 | P | Oct 19, 2018 | 110.0 | 0.70 | 1.35 |
TRV 181019P00115000 | P | Oct 19, 2018 | 115.0 | 1.15 | 1.95 |
TRV 181019P00120000 | P | Oct 19, 2018 | 120.0 | 1.90 | 2.40 |
TRV 181019P00125000 | P | Oct 19, 2018 | 125.0 | 2.70 | 3.40 |
TRV 181019P00130000 | P | Oct 19, 2018 | 130.0 | 4.00 | 4.70 |
TRV 181019P00135000 | P | Oct 19, 2018 | 135.0 | 5.70 | 6.40 |
TRV 181019P00140000 | P | Oct 19, 2018 | 140.0 | 8.00 | 8.90 |
TRV 181019P00145000 | P | Oct 19, 2018 | 145.0 | 10.50 | 12.70 |
TRV 181019P00150000 | P | Oct 19, 2018 | 150.0 | 12.80 | 16.70 |
TRV 181019P00155000 | P | Oct 19, 2018 | 155.0 | 16.90 | 20.60 |
TRV 181019P00160000 | P | Oct 19, 2018 | 160.0 | 22.00 | 24.70 |
TRV 181019P00165000 | P | Oct 19, 2018 | 165.0 | 26.10 | 30.20 |
TRV 181019P00170000 | P | Oct 19, 2018 | 170.0 | 30.90 | 35.00 |
TRV 181019P00175000 | P | Oct 19, 2018 | 175.0 | 35.80 | 40.30 |
TRV 181019P00180000 | P | Oct 19, 2018 | 180.0 | 40.80 | 45.20 |
TRV 181019P00185000 | P | Oct 19, 2018 | 185.0 | 46.20 | 49.20 |
TRV 190118C00060000 | C | Jan 18, 2019 | 60.0 | 76.40 | 79.40 |
TRV 190118C00065000 | C | Jan 18, 2019 | 65.0 | 70.30 | 74.70 |
TRV 190118C00070000 | C | Jan 18, 2019 | 70.0 | 65.20 | 69.60 |
TRV 190118C00075000 | C | Jan 18, 2019 | 75.0 | 60.30 | 64.80 |
TRV 190118C00080000 | C | Jan 18, 2019 | 80.0 | 56.10 | 59.50 |
TRV 190118C00085000 | C | Jan 18, 2019 | 85.0 | 50.70 | 54.60 |
TRV 190118C00090000 | C | Jan 18, 2019 | 90.0 | 46.30 | 49.90 |
TRV 190118C00095000 | C | Jan 18, 2019 | 95.0 | 41.50 | 45.00 |
TRV 190118C00100000 | C | Jan 18, 2019 | 100.0 | 36.50 | 40.60 |
TRV 190118C00105000 | C | Jan 18, 2019 | 105.0 | 32.10 | 35.80 |
TRV 190118C00110000 | C | Jan 18, 2019 | 110.0 | 27.30 | 31.50 |
TRV 190118C00115000 | C | Jan 18, 2019 | 115.0 | 23.30 | 26.90 |
TRV 190118C00120000 | C | Jan 18, 2019 | 120.0 | 19.10 | 22.70 |
TRV 190118C00125000 | C | Jan 18, 2019 | 125.0 | 16.10 | 17.70 |
TRV 190118C00130000 | C | Jan 18, 2019 | 130.0 | 12.90 | 15.30 |
TRV 190118C00135000 | C | Jan 18, 2019 | 135.0 | 9.50 | 11.80 |
TRV 190118C00140000 | C | Jan 18, 2019 | 140.0 | 7.10 | 8.20 |
TRV 190118C00145000 | C | Jan 18, 2019 | 145.0 | 4.80 | 6.60 |
TRV 190118C00150000 | C | Jan 18, 2019 | 150.0 | 3.30 | 4.20 |
TRV 190118C00155000 | C | Jan 18, 2019 | 155.0 | 2.10 | 2.90 |
TRV 190118C00160000 | C | Jan 18, 2019 | 160.0 | 1.25 | 1.90 |
TRV 190118C00165000 | C | Jan 18, 2019 | 165.0 | 0.70 | 1.30 |
TRV 190118C00170000 | C | Jan 18, 2019 | 170.0 | 0.35 | 0.85 |
TRV 190118C00175000 | C | Jan 18, 2019 | 175.0 | 0.10 | 0.70 |
TRV 190118C00180000 | C | Jan 18, 2019 | 180.0 | 0.00 | 0.35 |
TRV 190118P00060000 | P | Jan 18, 2019 | 60.0 | 0.05 | 0.70 |
TRV 190118P00065000 | P | Jan 18, 2019 | 65.0 | 0.00 | 0.40 |
TRV 190118P00070000 | P | Jan 18, 2019 | 70.0 | 0.10 | 0.50 |
TRV 190118P00075000 | P | Jan 18, 2019 | 75.0 | 0.15 | 0.60 |
TRV 190118P00080000 | P | Jan 18, 2019 | 80.0 | 0.20 | 0.65 |
TRV 190118P00085000 | P | Jan 18, 2019 | 85.0 | 0.35 | 0.70 |
TRV 190118P00090000 | P | Jan 18, 2019 | 90.0 | 0.25 | 2.10 |
TRV 190118P00095000 | P | Jan 18, 2019 | 95.0 | 0.65 | 1.10 |
TRV 190118P00100000 | P | Jan 18, 2019 | 100.0 | 0.90 | 1.40 |
TRV 190118P00105000 | P | Jan 18, 2019 | 105.0 | 1.15 | 1.75 |
TRV 190118P00110000 | P | Jan 18, 2019 | 110.0 | 1.55 | 2.20 |
TRV 190118P00115000 | P | Jan 18, 2019 | 115.0 | 2.10 | 2.90 |
TRV 190118P00120000 | P | Jan 18, 2019 | 120.0 | 2.95 | 3.80 |
TRV 190118P00125000 | P | Jan 18, 2019 | 125.0 | 3.20 | 4.70 |
TRV 190118P00130000 | P | Jan 18, 2019 | 130.0 | 5.40 | 6.40 |
TRV 190118P00135000 | P | Jan 18, 2019 | 135.0 | 7.20 | 8.50 |
TRV 190118P00140000 | P | Jan 18, 2019 | 140.0 | 9.10 | 10.80 |
TRV 190118P00145000 | P | Jan 18, 2019 | 145.0 | 12.20 | 13.70 |
TRV 190118P00150000 | P | Jan 18, 2019 | 150.0 | 15.60 | 17.00 |
TRV 190118P00155000 | P | Jan 18, 2019 | 155.0 | 19.40 | 20.70 |
TRV 190118P00160000 | P | Jan 18, 2019 | 160.0 | 21.90 | 25.80 |
TRV 190118P00165000 | P | Jan 18, 2019 | 165.0 | 26.80 | 30.00 |
TRV 190118P00170000 | P | Jan 18, 2019 | 170.0 | 31.00 | 35.30 |
TRV 190118P00175000 | P | Jan 18, 2019 | 175.0 | 35.80 | 40.30 |
TRV 190118P00180000 | P | Jan 18, 2019 | 180.0 | 41.60 | 44.60 |
TRV 200117C00070000 | C | Jan 17, 2020 | 70.0 | 65.00 | 70.00 |
TRV 200117C00075000 | C | Jan 17, 2020 | 75.0 | 60.10 | 65.00 |
TRV 200117C00080000 | C | Jan 17, 2020 | 80.0 | 55.50 | 60.50 |
TRV 200117C00085000 | C | Jan 17, 2020 | 85.0 | 51.30 | 55.60 |
TRV 200117C00090000 | C | Jan 17, 2020 | 90.0 | 46.80 | 51.30 |
TRV 200117C00095000 | C | Jan 17, 2020 | 95.0 | 42.10 | 46.80 |
TRV 200117C00100000 | C | Jan 17, 2020 | 100.0 | 38.00 | 43.00 |
TRV 200117C00105000 | C | Jan 17, 2020 | 105.0 | 33.60 | 38.50 |
TRV 200117C00110000 | C | Jan 17, 2020 | 110.0 | 29.50 | 34.30 |
TRV 200117C00115000 | C | Jan 17, 2020 | 115.0 | 26.20 | 30.90 |
TRV 200117C00120000 | C | Jan 17, 2020 | 120.0 | 22.60 | 27.40 |
TRV 200117C00125000 | C | Jan 17, 2020 | 125.0 | 19.30 | 23.80 |
TRV 200117C00130000 | C | Jan 17, 2020 | 130.0 | 16.10 | 20.80 |
TRV 200117C00135000 | C | Jan 17, 2020 | 135.0 | 13.20 | 17.90 |
TRV 200117C00140000 | C | Jan 17, 2020 | 140.0 | 10.80 | 15.30 |
TRV 200117C00145000 | C | Jan 17, 2020 | 145.0 | 8.60 | 13.30 |
TRV 200117C00150000 | C | Jan 17, 2020 | 150.0 | 6.50 | 11.40 |
TRV 200117C00155000 | C | Jan 17, 2020 | 155.0 | 4.60 | 9.50 |
TRV 200117C00160000 | C | Jan 17, 2020 | 160.0 | 3.30 | 8.00 |
TRV 200117C00165000 | C | Jan 17, 2020 | 165.0 | 2.00 | 6.80 |
TRV 200117C00170000 | C | Jan 17, 2020 | 170.0 | 1.05 | 5.80 |
TRV 200117C00175000 | C | Jan 17, 2020 | 175.0 | 0.20 | 4.90 |
TRV 200117C00180000 | C | Jan 17, 2020 | 180.0 | 0.00 | 4.30 |
TRV 200117C00185000 | C | Jan 17, 2020 | 185.0 | 0.10 | 3.40 |
TRV 200117C00190000 | C | Jan 17, 2020 | 190.0 | 0.00 | 2.90 |
TRV 200117C00195000 | C | Jan 17, 2020 | 195.0 | 0.25 | 2.15 |
TRV 200117P00070000 | P | Jan 17, 2020 | 70.0 | 0.40 | 1.00 |
TRV 200117P00075000 | P | Jan 17, 2020 | 75.0 | 0.00 | 3.90 |
TRV 200117P00080000 | P | Jan 17, 2020 | 80.0 | 0.05 | 2.95 |
TRV 200117P00085000 | P | Jan 17, 2020 | 85.0 | 0.05 | 3.30 |
TRV 200117P00090000 | P | Jan 17, 2020 | 90.0 | 0.05 | 4.00 |
TRV 200117P00095000 | P | Jan 17, 2020 | 95.0 | 0.50 | 4.40 |
TRV 200117P00100000 | P | Jan 17, 2020 | 100.0 | 1.00 | 5.10 |
TRV 200117P00105000 | P | Jan 17, 2020 | 105.0 | 1.50 | 6.20 |
TRV 200117P00110000 | P | Jan 17, 2020 | 110.0 | 2.40 | 6.80 |
TRV 200117P00115000 | P | Jan 17, 2020 | 115.0 | 3.80 | 8.00 |
TRV 200117P00120000 | P | Jan 17, 2020 | 120.0 | 4.80 | 9.40 |
TRV 200117P00125000 | P | Jan 17, 2020 | 125.0 | 6.20 | 10.90 |
TRV 200117P00130000 | P | Jan 17, 2020 | 130.0 | 7.80 | 12.40 |
TRV 200117P00135000 | P | Jan 17, 2020 | 135.0 | 9.70 | 14.50 |
TRV 200117P00140000 | P | Jan 17, 2020 | 140.0 | 12.10 | 16.90 |
TRV 200117P00145000 | P | Jan 17, 2020 | 145.0 | 14.70 | 19.50 |
TRV 200117P00150000 | P | Jan 17, 2020 | 150.0 | 17.80 | 22.30 |
TRV 200117P00155000 | P | Jan 17, 2020 | 155.0 | 20.70 | 25.40 |
TRV 200117P00160000 | P | Jan 17, 2020 | 160.0 | 24.40 | 28.80 |
TRV 200117P00165000 | P | Jan 17, 2020 | 165.0 | 28.30 | 32.90 |
TRV 200117P00170000 | P | Jan 17, 2020 | 170.0 | 32.40 | 37.00 |
TRV 200117P00175000 | P | Jan 17, 2020 | 175.0 | 37.10 | 40.90 |
TRV 200117P00180000 | P | Jan 17, 2020 | 180.0 | 41.90 | 44.90 |
TRV 200117P00185000 | P | Jan 17, 2020 | 185.0 | 45.50 | 50.50 |
TRV 200117P00190000 | P | Jan 17, 2020 | 190.0 | 50.50 | 55.50 |
TRV 200117P00195000 | P | Jan 17, 2020 | 195.0 | 55.50 | 60.50 |
OPRA data is delayed 15 minutes.