Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-03-15)Premium Content

The Travelers Companies Inc (TRV)
As of May 24 2013 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRV 130622C00075000 C 06/22/13 75.0 8.40 8.70
TRV 130622C00077500 C 06/22/13 77.5 6.00 6.20
TRV 130622C00080000 C 06/22/13 80.0 3.70 3.90
TRV 130622C00082500 C 06/22/13 82.5 1.75 1.85
TRV 130622C00085000 C 06/22/13 85.0 0.55 0.60
TRV 130622C00087500 C 06/22/13 87.5 0.10 0.15
TRV 130622C00090000 C 06/22/13 90.0 0.00 0.05
TRV 130622C00092500 C 06/22/13 92.5 0.00 0.05
TRV 130622C00095000 C 06/22/13 95.0 0.00 0.05
TRV 130622P00075000 P 06/22/13 75.0 0.05 0.10
TRV 130622P00077500 P 06/22/13 77.5 0.15 0.20
TRV 130622P00080000 P 06/22/13 80.0 0.40 0.45
TRV 130622P00082500 P 06/22/13 82.5 1.05 1.10
TRV 130622P00085000 P 06/22/13 85.0 2.40 2.50
TRV 130622P00087500 P 06/22/13 87.5 4.40 4.60
TRV 130622P00090000 P 06/22/13 90.0 6.80 7.10
TRV 130622P00092500 P 06/22/13 92.5 9.30 9.60
TRV 130622P00095000 P 06/22/13 95.0 11.80 12.10
TRV 130720C00035000 C 07/20/13 35.0 48.40 48.70
TRV 130720C00037500 C 07/20/13 37.5 45.90 46.20
TRV 130720C00040000 C 07/20/13 40.0 43.40 43.70
TRV 130720C00042500 C 07/20/13 42.5 40.90 41.20
TRV 130720C00045000 C 07/20/13 45.0 38.40 38.70
TRV 130720C00047500 C 07/20/13 47.5 35.90 36.20
TRV 130720C00050000 C 07/20/13 50.0 33.40 33.70
TRV 130720C00055000 C 07/20/13 55.0 28.40 28.70
TRV 130720C00060000 C 07/20/13 60.0 23.40 23.70
TRV 130720C00062500 C 07/20/13 62.5 20.90 21.20
TRV 130720C00065000 C 07/20/13 65.0 18.40 18.70
TRV 130720C00067500 C 07/20/13 67.5 15.90 16.20
TRV 130720C00070000 C 07/20/13 70.0 13.40 13.70
TRV 130720C00072500 C 07/20/13 72.5 10.90 11.20
TRV 130720C00075000 C 07/20/13 75.0 8.50 8.70
TRV 130720C00077500 C 07/20/13 77.5 6.20 6.40
TRV 130720C00080000 C 07/20/13 80.0 4.10 4.20
TRV 130720C00082500 C 07/20/13 82.5 2.40 2.45
TRV 130720C00085000 C 07/20/13 85.0 1.15 1.25
TRV 130720C00087500 C 07/20/13 87.5 0.45 0.50
TRV 130720C00090000 C 07/20/13 90.0 0.10 0.20
TRV 130720C00092500 C 07/20/13 92.5 0.00 0.10
TRV 130720C00095000 C 07/20/13 95.0 0.00 0.05
TRV 130720C00100000 C 07/20/13 100.0 0.00 0.05
TRV 130720P00035000 P 07/20/13 35.0 0.00 0.05
TRV 130720P00037500 P 07/20/13 37.5 0.00 0.05
TRV 130720P00040000 P 07/20/13 40.0 0.00 0.05
TRV 130720P00042500 P 07/20/13 42.5 0.00 0.05
TRV 130720P00045000 P 07/20/13 45.0 0.00 0.05
TRV 130720P00047500 P 07/20/13 47.5 0.00 0.05
TRV 130720P00050000 P 07/20/13 50.0 0.00 0.05
TRV 130720P00055000 P 07/20/13 55.0 0.00 0.05
TRV 130720P00060000 P 07/20/13 60.0 0.00 0.05
TRV 130720P00062500 P 07/20/13 62.5 0.00 0.10
TRV 130720P00065000 P 07/20/13 65.0 0.00 0.10
TRV 130720P00067500 P 07/20/13 67.5 0.05 0.10
TRV 130720P00070000 P 07/20/13 70.0 0.05 0.15
TRV 130720P00072500 P 07/20/13 72.5 0.15 0.20
TRV 130720P00075000 P 07/20/13 75.0 0.25 0.35
TRV 130720P00077500 P 07/20/13 77.5 0.50 0.55
TRV 130720P00080000 P 07/20/13 80.0 0.95 1.00
TRV 130720P00082500 P 07/20/13 82.5 1.70 1.80
TRV 130720P00085000 P 07/20/13 85.0 3.00 3.10
TRV 130720P00087500 P 07/20/13 87.5 4.80 4.90
TRV 130720P00090000 P 07/20/13 90.0 6.90 7.10
TRV 130720P00092500 P 07/20/13 92.5 9.30 9.60
TRV 130720P00095000 P 07/20/13 95.0 11.80 12.10
TRV 130720P00100000 P 07/20/13 100.0 16.80 17.10
TRV 131019C00042500 C 10/19/13 42.5 40.90 41.20
TRV 131019C00045000 C 10/19/13 45.0 38.40 38.70
TRV 131019C00047500 C 10/19/13 47.5 35.90 36.20
TRV 131019C00050000 C 10/19/13 50.0 33.40 33.70
TRV 131019C00055000 C 10/19/13 55.0 28.40 28.70
TRV 131019C00060000 C 10/19/13 60.0 23.40 23.70
TRV 131019C00065000 C 10/19/13 65.0 18.40 18.70
TRV 131019C00070000 C 10/19/13 70.0 13.60 13.80
TRV 131019C00072500 C 10/19/13 72.5 11.30 11.50
TRV 131019C00075000 C 10/19/13 75.0 9.10 9.30
TRV 131019C00077500 C 10/19/13 77.5 7.10 7.30
TRV 131019C00080000 C 10/19/13 80.0 5.30 5.50
TRV 131019C00082500 C 10/19/13 82.5 3.70 3.90
TRV 131019C00085000 C 10/19/13 85.0 2.50 2.60
TRV 131019C00087500 C 10/19/13 87.5 1.55 1.65
TRV 131019C00090000 C 10/19/13 90.0 0.90 1.00
TRV 131019C00092500 C 10/19/13 92.5 0.50 0.55
TRV 131019C00095000 C 10/19/13 95.0 0.25 0.35
TRV 131019C00100000 C 10/19/13 100.0 0.05 0.10
TRV 131019C00105000 C 10/19/13 105.0 0.00 0.05
TRV 131019P00042500 P 10/19/13 42.5 0.00 0.05
TRV 131019P00045000 P 10/19/13 45.0 0.00 0.10
TRV 131019P00047500 P 10/19/13 47.5 0.00 0.10
TRV 131019P00050000 P 10/19/13 50.0 0.00 0.10
TRV 131019P00055000 P 10/19/13 55.0 0.05 0.15
TRV 131019P00060000 P 10/19/13 60.0 0.15 0.20
TRV 131019P00065000 P 10/19/13 65.0 0.25 0.35
TRV 131019P00070000 P 10/19/13 70.0 0.55 0.65
TRV 131019P00072500 P 10/19/13 72.5 0.80 0.90
TRV 131019P00075000 P 10/19/13 75.0 1.20 1.25
TRV 131019P00077500 P 10/19/13 77.5 1.70 1.80
TRV 131019P00080000 P 10/19/13 80.0 2.45 2.55
TRV 131019P00082500 P 10/19/13 82.5 3.40 3.60
TRV 131019P00085000 P 10/19/13 85.0 4.70 4.80
TRV 131019P00087500 P 10/19/13 87.5 6.30 6.40
TRV 131019P00090000 P 10/19/13 90.0 8.10 8.30
TRV 131019P00092500 P 10/19/13 92.5 10.20 10.40
TRV 131019P00095000 P 10/19/13 95.0 12.40 12.70
TRV 131019P00100000 P 10/19/13 100.0 17.20 17.60
TRV 131019P00105000 P 10/19/13 105.0 22.20 22.50
TRV 140118C00025000 C 01/18/14 25.0 58.30 58.80
TRV 140118C00030000 C 01/18/14 30.0 53.30 53.80
TRV 140118C00035000 C 01/18/14 35.0 48.30 48.80
TRV 140118C00037500 C 01/18/14 37.5 45.90 46.30
TRV 140118C00040000 C 01/18/14 40.0 43.40 43.80
TRV 140118C00042500 C 01/18/14 42.5 40.90 41.30
TRV 140118C00045000 C 01/18/14 45.0 38.40 38.80
TRV 140118C00047500 C 01/18/14 47.5 35.90 36.30
TRV 140118C00050000 C 01/18/14 50.0 33.40 33.80
TRV 140118C00055000 C 01/18/14 55.0 28.40 28.80
TRV 140118C00057500 C 01/18/14 57.5 25.90 26.30
TRV 140118C00060000 C 01/18/14 60.0 23.40 23.70
TRV 140118C00062500 C 01/18/14 62.5 20.90 21.20
TRV 140118C00065000 C 01/18/14 65.0 18.40 18.80
TRV 140118C00067500 C 01/18/14 67.5 16.20 16.40
TRV 140118C00070000 C 01/18/14 70.0 13.90 14.10
TRV 140118C00072500 C 01/18/14 72.5 11.80 12.00
TRV 140118C00075000 C 01/18/14 75.0 9.80 10.00
TRV 140118C00077500 C 01/18/14 77.5 7.90 8.10
TRV 140118C00080000 C 01/18/14 80.0 6.20 6.40
TRV 140118C00082500 C 01/18/14 82.5 4.70 4.90
TRV 140118C00085000 C 01/18/14 85.0 3.50 3.70
TRV 140118C00087500 C 01/18/14 87.5 2.50 2.65
TRV 140118C00090000 C 01/18/14 90.0 1.75 1.85
TRV 140118C00092500 C 01/18/14 92.5 1.15 1.25
TRV 140118C00095000 C 01/18/14 95.0 0.70 0.80
TRV 140118C00100000 C 01/18/14 100.0 0.25 0.35
TRV 140118C00105000 C 01/18/14 105.0 0.05 0.15
TRV 140118C00110000 C 01/18/14 110.0 0.00 0.10
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 0.10
TRV 140118P00037500 P 01/18/14 37.5 0.05 0.10
TRV 140118P00040000 P 01/18/14 40.0 0.05 0.15
TRV 140118P00042500 P 01/18/14 42.5 0.05 0.15
TRV 140118P00045000 P 01/18/14 45.0 0.10 0.20
TRV 140118P00047500 P 01/18/14 47.5 0.10 0.20
TRV 140118P00050000 P 01/18/14 50.0 0.15 0.25
TRV 140118P00055000 P 01/18/14 55.0 0.25 0.35
TRV 140118P00057500 P 01/18/14 57.5 0.30 0.40
TRV 140118P00060000 P 01/18/14 60.0 0.40 0.50
TRV 140118P00062500 P 01/18/14 62.5 0.55 0.65
TRV 140118P00065000 P 01/18/14 65.0 0.75 0.85
TRV 140118P00067500 P 01/18/14 67.5 0.95 1.05
TRV 140118P00070000 P 01/18/14 70.0 1.30 1.35
TRV 140118P00072500 P 01/18/14 72.5 1.70 1.80
TRV 140118P00075000 P 01/18/14 75.0 2.25 2.30
TRV 140118P00077500 P 01/18/14 77.5 2.90 3.10
TRV 140118P00080000 P 01/18/14 80.0 3.80 3.90
TRV 140118P00082500 P 01/18/14 82.5 4.80 5.00
TRV 140118P00085000 P 01/18/14 85.0 6.10 6.30
TRV 140118P00087500 P 01/18/14 87.5 7.60 7.80
TRV 140118P00090000 P 01/18/14 90.0 9.30 9.50
TRV 140118P00092500 P 01/18/14 92.5 11.20 11.40
TRV 140118P00095000 P 01/18/14 95.0 13.30 13.50
TRV 140118P00100000 P 01/18/14 100.0 17.80 18.10
TRV 140118P00105000 P 01/18/14 105.0 22.60 23.00
TRV 140118P00110000 P 01/18/14 110.0 27.40 27.90
TRV 150117C00035000 C 01/17/15 35.0 48.20 48.70
TRV 150117C00037500 C 01/17/15 37.5 45.70 46.20
TRV 150117C00040000 C 01/17/15 40.0 43.30 43.70
TRV 150117C00042500 C 01/17/15 42.5 40.80 41.20
TRV 150117C00045000 C 01/17/15 45.0 38.30 38.70
TRV 150117C00047500 C 01/17/15 47.5 35.80 36.20
TRV 150117C00050000 C 01/17/15 50.0 33.30 33.70
TRV 150117C00055000 C 01/17/15 55.0 28.20 28.70
TRV 150117C00060000 C 01/17/15 60.0 23.40 24.00
TRV 150117C00062500 C 01/17/15 62.5 21.30 21.70
TRV 150117C00065000 C 01/17/15 65.0 19.10 19.50
TRV 150117C00067500 C 01/17/15 67.5 17.10 17.50
TRV 150117C00070000 C 01/17/15 70.0 15.00 15.50
TRV 150117C00072500 C 01/17/15 72.5 13.30 13.70
TRV 150117C00075000 C 01/17/15 75.0 11.40 12.00
TRV 150117C00077500 C 01/17/15 77.5 10.10 10.40
TRV 150117C00080000 C 01/17/15 80.0 8.70 8.90
TRV 150117C00082500 C 01/17/15 82.5 7.30 7.60
TRV 150117C00085000 C 01/17/15 85.0 6.10 6.40
TRV 150117C00087500 C 01/17/15 87.5 5.10 5.30
TRV 150117C00090000 C 01/17/15 90.0 4.20 4.40
TRV 150117C00092500 C 01/17/15 92.5 3.30 3.60
TRV 150117C00095000 C 01/17/15 95.0 2.65 2.85
TRV 150117C00100000 C 01/17/15 100.0 1.55 1.80
TRV 150117C00105000 C 01/17/15 105.0 0.85 1.10
TRV 150117C00110000 C 01/17/15 110.0 0.45 0.65
TRV 150117C00115000 C 01/17/15 115.0 0.20 0.35
TRV 150117C00120000 C 01/17/15 120.0 0.10 0.20
TRV 150117C00125000 C 01/17/15 125.0 0.00 0.15
TRV 150117P00035000 P 01/17/15 35.0 0.25 0.50
TRV 150117P00037500 P 01/17/15 37.5 0.35 0.50
TRV 150117P00040000 P 01/17/15 40.0 0.40 0.60
TRV 150117P00042500 P 01/17/15 42.5 0.50 0.70
TRV 150117P00045000 P 01/17/15 45.0 0.65 0.80
TRV 150117P00047500 P 01/17/15 47.5 0.80 0.95
TRV 150117P00050000 P 01/17/15 50.0 1.00 1.10
TRV 150117P00055000 P 01/17/15 55.0 1.45 1.55
TRV 150117P00060000 P 01/17/15 60.0 2.10 2.25
TRV 150117P00062500 P 01/17/15 62.5 2.50 2.60
TRV 150117P00065000 P 01/17/15 65.0 2.95 3.10
TRV 150117P00067500 P 01/17/15 67.5 3.50 3.70
TRV 150117P00070000 P 01/17/15 70.0 4.10 4.40
TRV 150117P00072500 P 01/17/15 72.5 4.90 5.10
TRV 150117P00075000 P 01/17/15 75.0 5.70 6.00
TRV 150117P00077500 P 01/17/15 77.5 6.70 7.00
TRV 150117P00080000 P 01/17/15 80.0 7.80 8.10
TRV 150117P00082500 P 01/17/15 82.5 9.00 9.30
TRV 150117P00085000 P 01/17/15 85.0 10.30 10.70
TRV 150117P00087500 P 01/17/15 87.5 11.80 12.20
TRV 150117P00090000 P 01/17/15 90.0 13.30 13.80
TRV 150117P00092500 P 01/17/15 92.5 15.00 15.50
TRV 150117P00095000 P 01/17/15 95.0 16.70 17.40
TRV 150117P00100000 P 01/17/15 100.0 20.50 21.40
TRV 150117P00105000 P 01/17/15 105.0 24.90 25.50
TRV 150117P00110000 P 01/17/15 110.0 29.50 30.20
TRV 150117P00115000 P 01/17/15 115.0 34.20 34.90
TRV 150117P00120000 P 01/17/15 120.0 39.00 39.70
TRV 150117P00125000 P 01/17/15 125.0 43.90 44.60